×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 21.11.2025 / 17:30:00 |
33.94 | -3.07% | -1.08 | 34.05 | 34.05 | 1'601'217 | |
|
argenx Br 21.11.2025 / 17:30:00 |
801.70 | -0.26% | -2.10 | 800.40 | 800.40 | 54'569 | |
|
Asm Int Rg 21.11.2025 / 17:30:00 |
474.05 | -5.30% | -26.55 | 475.30 | 475.30 | 132'614 | |
|
ASML Hldg Br Rg 21.11.2025 / 17:30:00 |
834.60 | -6.72% | -60.10 | 834.00 | 834.00 | 708'885 | |
|
ASR Rg 21.11.2025 / 17:30:00 |
57.44 | -0.49% | -0.28 | 57.40 | 57.40 | 181'071 | |
|
AT & S Austria Te I 21.11.2025 / 17:30:00 |
26.65 | -2.38% | -0.65 | 26.20 | 27.35 | 10'044 | |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% | 0.33 | 38.14 | 38.14 | 1'880'233 | |
|
Azelis Group 21.11.2025 / 17:30:00 |
9.385 | 1.19% | 0.11 | 9.370 | 9.430 | 169'611 | |
|
Banca Generali N 21.11.2025 / 17:30:00 |
52.55 | -0.99% | -0.53 | 52.65 | 52.65 | 174'797 | |
|
Banca MPS Rg 21.11.2025 / 17:30:00 |
8.417 | -1.48% | -0.13 | 8.413 | 8.413 | 7'175'746 | |
|
Banco BPM Rg 21.11.2025 / 17:30:00 |
12.490 | -0.97% | -0.12 | 12.490 | 12.490 | 2'857'721 | |
|
Banco Sabadell Br 21.11.2025 / 17:30:00 |
3.091 | -1.39% | -0.04 | 3.089 | 3.091 | 4'473'949 | |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | -1.24% | -0.11 | 8.805 | 8.805 | 9'758'280 | |
|
Bankinter Br 21.11.2025 / 17:30:00 |
13.405 | -0.59% | -0.08 | 13.350 | 13.350 | 802'633 | |
|
BASF N 21.11.2025 / 17:30:00 |
43.86 | 2.79% | 1.19 | 43.79 | 43.79 | 1'561'189 | |
|
BAWAG Group I 21.11.2025 / 17:30:00 |
110.70 | -1.25% | -1.40 | 110.60 | 111.00 | 71'726 | |
|
Bayer N 21.11.2025 / 17:30:00 |
27.53 | 2.12% | 0.57 | 27.59 | 27.59 | 1'830'545 | |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | -1.53% | -0.28 | 17.705 | 17.705 | 5'729'589 | |
|
Bca Mediolanum N 21.11.2025 / 17:30:00 |
18.450 | -1.10% | -0.21 | 18.470 | 18.470 | 267'846 | |
|
BCP R 21.11.2025 / 17:30:00 |
0.7810 | -1.92% | -0.02 | 0.7804 | 0.7814 | 11'259'980 | |
|
Beiersdorf I 21.11.2025 / 17:30:00 |
89.42 | 2.01% | 1.76 | 89.20 | 89.20 | 218'032 | |
|
Besi Br Rg 21.11.2025 / 17:30:00 |
122.70 | -6.01% | -7.85 | 122.80 | 122.80 | 363'912 | |
|
bioMerieux 21.11.2025 / 17:30:00 |
107.00 | 1.09% | 1.15 | 107.70 | 107.70 | 88'977 | |
|
Bk of IE Grp Rg 21.11.2025 / 17:28:00 |
15.265 | 1.29% | 0.20 | 15.285 | 15.285 | 912'671 | |
|
BMW I 21.11.2025 / 17:30:00 |
85.30 | 0.99% | 0.84 | 85.08 | 85.08 | 399'991 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 21.11.2025 / 17:28:00 |
15.265 | 71.88% | 82.05% | -2.57% | 13.88% | 20.72% | 81.47% | 97.35% |
|
BCP R 21.11.2025 / 17:30:00 |
0.7810 | 71.76% | 191.15% | -4.43% | 2.79% | 7.96% | 75.94% | 421.14% |
|
Thales 21.11.2025 / 17:30:00 |
228.60 | 69.86% | 76.20% | -4.53% | -9.59% | 1.74% | 55.56% | 101.58% |
|
Raiff Bank Int I 21.11.2025 / 17:30:00 |
32.92 | 68.98% | 77.60% | 1.92% | 10.54% | 15.63% | 83.55% | 124.36% |
|
Banco Sabadell Br 21.11.2025 / 17:30:00 |
3.091 | 66.91% | 181.63% | -2.72% | 0.16% | -4.51% | 70.40% | 274.67% |
|
BPER Banca N 21.11.2025 / 17:30:00 |
10.153 | 66.46% | 237.18% | -2.10% | 4.92% | 14.41% | 73.84% | 440.53% |
|
Waertsilae Rg 21.11.2025 / 17:25:00 |
26.55 | 64.69% | 115.01% | 0.42% | -1.52% | 6.07% | 48.61% | 248.74% |
|
Mapfre Rg 21.11.2025 / 17:30:00 |
3.949 | 64.11% | 107.21% | -2.90% | -0.98% | 5.45% | 52.06% | 119.29% |
|
UniCredit Rg 21.11.2025 / 17:30:00 |
62.76 | 63.48% | 156.33% | -2.63% | 2.31% | -4.94% | 65.16% | 380.31% |
|
Bca Mediolanum N 21.11.2025 / 17:30:00 |
18.450 | 62.85% | 118.81% | -2.64% | 9.50% | 6.74% | 66.74% | 130.65% |
|
ACS Br 21.11.2025 / 17:30:00 |
71.90 | 62.26% | 95.47% | -7.58% | -0.10% | 11.09% | 68.31% | 197.53% |
|
Banco BPM Rg 21.11.2025 / 17:30:00 |
12.490 | 61.62% | 164.26% | -4.20% | 3.18% | 6.21% | 87.88% | 288.15% |
|
Acciona Br 21.11.2025 / 17:30:00 |
168.50 | 60.97% | 31.02% | -7.62% | -11.69% | -0.71% | 43.04% | -3.11% |
|
Lottomatica Grp Rg 21.11.2025 / 17:30:00 |
20.65 | 60.63% | 109.74% | 0.24% | -3.59% | -11.98% | 64.02% | 0.00% |
|
UNIPOL N 21.11.2025 / 17:30:00 |
18.960 | 59.59% | 271.46% | -1.99% | 1.66% | 6.19% | 60.95% | 297.67% |
|
Sonae Rg 21.11.2025 / 17:30:00 |
1.474 | 58.12% | 60.13% | 3.44% | 2.65% | 15.43% | 58.92% | 52.63% |
|
RWE I 21.11.2025 / 17:30:00 |
44.05 | 57.64% | 9.84% | -3.36% | 8.34% | 28.31% | 42.03% | 9.44% |
|
ArcelorMittal Rg 21.11.2025 / 17:30:00 |
33.94 | 56.60% | 36.38% | -1.04% | 0.47% | 19.21% | 41.53% | 39.64% |
|
PORR I 21.11.2025 / 17:30:00 |
27.00 | 56.50% | 117.77% | 0.75% | -6.90% | -9.55% | 71.32% | 139.21% |
|
AIB Grp Rg 21.11.2025 / 17:28:00 |
8.365 | 55.53% | 113.77% | -2.19% | 11.53% | 20.62% | 56.28% | 177.26% |
|
Poste Italiane N 21.11.2025 / 17:30:00 |
20.79 | 54.19% | 104.33% | -2.12% | 2.11% | 3.87% | 58.85% | 118.86% |
|
Vienna Insur Gr I 21.11.2025 / 17:30:00 |
46.15 | 54.01% | 75.66% | 3.48% | 3.94% | 3.59% | 57.91% | 105.97% |
|
Palfinger I 21.11.2025 / 17:30:00 |
30.25 | 52.30% | 18.22% | 1.68% | -7.21% | -18.57% | 53.87% | 19.40% |
|
Erste Group Bk I 21.11.2025 / 17:30:00 |
88.65 | 51.25% | 145.02% | -2.42% | 7.45% | 8.77% | 70.48% | 206.63% |
|
Metso Rg 21.11.2025 / 17:25:00 |
13.413 | 51.22% | 48.42% | -4.81% | -2.26% | 21.38% | 64.85% | 54.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 21.11.2025 / 17:30:00 |
33.94 | -3.07% |
34.41 10:00 |
33.64 16:38 |
35.52 09.10.25 |
20.53 07.04.25 |
1'601'217 |
|
argenx Br 21.11.2025 / 17:30:00 |
801.70 | -0.26% |
806.40 09:16 |
791.60 12:53 |
810.10 20.11.25 |
456.5 04.07.25 |
54'569 |
|
Asm Int Rg 21.11.2025 / 17:30:00 |
474.05 | -5.30% |
479.70 09:47 |
466.20 11:04 |
637.40 16.01.25 |
335 07.04.25 |
132'614 |
|
ASML Hldg Br Rg 21.11.2025 / 17:30:00 |
834.60 | -6.72% |
859.40 09:48 |
822.30 16:37 |
938.70 30.10.25 |
508.5 07.04.25 |
708'885 |
|
ASR Rg 21.11.2025 / 17:30:00 |
57.44 | -0.49% |
57.62 15:02 |
56.90 09:16 |
66.26 08.08.25 |
44.86 08.01.25 |
181'071 |
|
AT & S Austria Te I 21.11.2025 / 17:30:00 |
26.65 | -2.38% |
27.00 10:00 |
26.30 11:26 |
35.60 04.11.25 |
10.48 07.04.25 |
10'044 |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% |
38.32 14:46 |
37.42 09:01 |
43.60 15.08.25 |
33.17 13.01.25 |
1'880'233 |
|
Azelis Group 21.11.2025 / 17:30:00 |
9.385 | 1.19% |
9.400 16:30 |
9.160 09:01 |
20.98 17.02.25 |
9.16 21.11.25 |
169'611 |
|
Banca Generali N 21.11.2025 / 17:30:00 |
52.55 | -0.99% |
53.35 14:43 |
52.25 16:20 |
57.65 12.05.25 |
41.92 07.04.25 |
174'797 |
|
Banca MPS Rg 21.11.2025 / 17:30:00 |
8.417 | -1.48% |
8.497 10:00 |
8.325 13:27 |
8.900 13.11.25 |
5.551 07.04.25 |
7'175'746 |
|
Banco BPM Rg 21.11.2025 / 17:30:00 |
12.490 | -0.97% |
12.500 17:28 |
12.295 09:00 |
13.533 13.11.25 |
7.398 07.04.25 |
2'857'721 |
|
Banco Sabadell Br 21.11.2025 / 17:30:00 |
3.091 | -1.39% |
3.099 10:20 |
3.039 09:00 |
3.482 15.08.25 |
1.795 02.01.25 |
4'473'949 |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | -1.24% |
8.868 15:37 |
8.725 09:11 |
9.600 13.11.25 |
4.256 02.01.25 |
9'758'280 |
|
Bankinter Br 21.11.2025 / 17:30:00 |
13.405 | -0.59% |
13.435 16:26 |
13.175 11:27 |
14.030 13.11.25 |
7.324 02.01.25 |
802'633 |
|
BASF N 21.11.2025 / 17:30:00 |
43.86 | 2.79% |
43.97 16:32 |
42.37 09:00 |
55.06 06.03.25 |
37.44 07.04.25 |
1'561'189 |
|
BAWAG Group I 21.11.2025 / 17:30:00 |
110.70 | -1.25% |
111.30 14:39 |
109.80 09:01 |
117.60 15.08.25 |
77.35 07.04.25 |
71'726 |
|
Bayer N 21.11.2025 / 17:30:00 |
27.53 | 2.12% |
27.89 16:43 |
26.65 09:02 |
29.96 13.11.25 |
18.39 07.04.25 |
1'830'545 |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | -1.53% |
17.810 10:07 |
17.468 09:00 |
19.083 13.11.25 |
8.966 02.01.25 |
5'729'589 |
|
Bca Mediolanum N 21.11.2025 / 17:30:00 |
18.450 | -1.10% |
18.575 14:53 |
18.260 11:22 |
19.300 13.11.25 |
11.26 02.01.25 |
267'846 |
|
BCP R 21.11.2025 / 17:30:00 |
0.7810 | -1.92% |
0.7858 15:37 |
0.7713 11:29 |
0.8236 14.11.25 |
0.4418 07.04.25 |
11'259'980 |
|
Beiersdorf I 21.11.2025 / 17:30:00 |
89.42 | 2.01% |
89.58 16:34 |
87.69 09:00 |
137.70 05.03.25 |
87.02 26.09.25 |
218'032 |
|
Besi Br Rg 21.11.2025 / 17:30:00 |
122.70 | -6.01% |
124.85 09:47 |
120.15 11:29 |
152.70 07.01.25 |
79.86 09.04.25 |
363'912 |
|
bioMerieux 21.11.2025 / 17:30:00 |
107.00 | 1.09% |
107.30 13:12 |
105.10 09:03 |
128.30 20.08.25 |
101.7 03.01.25 |
88'977 |
|
Bk of IE Grp Rg 21.11.2025 / 17:28:00 |
15.265 | 1.29% |
15.395 16:47 |
14.735 09:00 |
15.775 13.11.25 |
8.339 02.01.25 |
912'671 |
|
BMW I 21.11.2025 / 17:30:00 |
85.30 | 0.99% |
85.68 14:44 |
83.66 09:00 |
91.71 22.08.25 |
62.96 09.04.25 |
399'991 |