×
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
- 30.05.2025 - 17:30:03
- 20'825.84
- -0.18%
- -37.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | -0.46% | -0.36 | 78.10 | 78.10 | 0 | |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% | -0.15 | 77.14 | 77.14 | 0 | |
|
Bouygues 30.05.2025 / 17:30:00 |
38.40 | -1.17% | -0.46 | 38.39 | 38.39 | 0 | |
|
BPER Banca N 30.05.2025 / 17:30:00 |
7.784 | 0.28% | 0.02 | 7.812 | 7.812 | 0 | |
|
Brenntag N 30.05.2025 / 17:30:00 |
59.64 | -0.07% | -0.04 | 59.64 | 59.64 | 0 | |
|
BrunelloCucinelli N 30.05.2025 / 17:30:00 |
108.45 | 0.77% | 0.83 | 108.45 | 108.45 | 0 | |
|
Bureau Veritas 30.05.2025 / 17:30:00 |
30.24 | 0.47% | 0.14 | 30.08 | 30.08 | 0 | |
|
Buzzi N 30.05.2025 / 17:30:00 |
45.14 | -2.12% | -0.98 | 45.22 | 45.22 | 0 | |
|
CA Imm Anlagen I 30.05.2025 / 17:30:00 |
24.16 | -0.74% | -0.18 | 24.14 | 24.30 | 0 | |
|
Cairn Homes Rg 30.05.2025 / 17:28:00 |
2.185 | -2.35% | -0.05 | 2.185 | 2.185 | 0 | |
|
Caixabank 30.05.2025 / 17:30:00 |
7.450 | -0.56% | -0.04 | 7.488 | 7.488 | 0 | |
|
Capgemini 30.05.2025 / 17:30:00 |
147.20 | -0.46% | -0.68 | 146.25 | 146.25 | 0 | |
|
Cellnex Telecom Br 30.05.2025 / 17:30:00 |
33.77 | 1.35% | 0.45 | 33.72 | 33.72 | 0 | |
|
Cie Automotive Br 30.05.2025 / 17:30:00 |
24.15 | -0.62% | -0.15 | 24.15 | 24.20 | 0 | |
|
Colruyt 30.05.2025 / 17:30:00 |
39.82 | 0.66% | 0.26 | 39.72 | 39.86 | 0 | |
|
Commerzbank I 30.05.2025 / 17:30:00 |
26.78 | 0.41% | 0.11 | 26.79 | 26.79 | 0 | |
|
Continental I 30.05.2025 / 17:30:00 |
77.36 | -0.13% | -0.10 | 77.30 | 77.30 | 0 | |
|
Corticeira Amorim N 30.05.2025 / 17:30:00 |
7.755 | -0.06% | -0.01 | 7.740 | 7.990 | 0 | |
|
Covestro I 30.05.2025 / 17:30:00 |
59.98 | 0.13% | 0.08 | 59.98 | 61.00 | 0 | |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | -0.17% | -0.03 | 16.105 | 16.105 | 0 | |
|
CTS Eventim I 30.05.2025 / 17:30:00 |
106.25 | -0.70% | -0.75 | 106.70 | 106.70 | 0 | |
|
CTT Rg 30.05.2025 / 17:30:00 |
7.380 | 0.07% | 0.01 | 7.240 | 7.530 | 0 | |
|
CVC Cptl Rg 30.05.2025 / 17:30:00 |
16.590 | 0.94% | 0.16 | 16.370 | 16.370 | 0 | |
|
D'Ieteren Grp 30.05.2025 / 17:30:00 |
179.50 | -1.54% | -2.80 | 180.90 | 180.90 | 0 | |
|
Daimler Tr Hldg N 30.05.2025 / 17:30:00 |
38.43 | 0.23% | 0.09 | 38.21 | 38.21 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
voestalpine I 30.05.2025 / 17:30:00 |
23.32 | 29.34% | -17.32% | 1.57% | -2.35% | -6.27% | -11.63% | -15.63% |
|
Knorr-Bremse I 30.05.2025 / 17:30:00 |
89.63 | 29.12% | 53.36% | 2.25% | 2.43% | -1.51% | 25.61% | 40.67% |
|
AIB Grp Rg 30.05.2025 / 17:28:00 |
6.913 | 28.99% | 77.28% | 5.61% | 15.11% | -1.46% | 32.68% | 177.89% |
|
Endesa Br 30.05.2025 / 17:30:00 |
26.94 | 28.80% | 44.85% | -1.79% | 2.80% | 26.15% | 47.66% | 28.74% |
|
Vinci 30.05.2025 / 17:30:00 |
126.13 | 28.64% | 12.95% | -1.77% | 0.50% | 7.82% | 10.15% | 38.25% |
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | 28.36% | 5.84% | 1.78% | 5.81% | 6.27% | 7.32% | 16.95% |
|
REN Rg 30.05.2025 / 17:30:00 |
2.933 | 28.19% | 25.16% | 2.27% | 1.91% | 11.40% | 27.92% | -1.10% |
|
Bayer N 30.05.2025 / 17:30:00 |
24.65 | 28.13% | -26.47% | 0.82% | 2.69% | 5.95% | -12.76% | -62.84% |
|
Bca Mediolanum N 30.05.2025 / 17:30:00 |
14.610 | 27.94% | 71.90% | -0.75% | 8.50% | 5.07% | 37.96% | 98.36% |
|
Acciona Br 30.05.2025 / 17:30:00 |
142.10 | 27.47% | 3.75% | 5.57% | 11.28% | 19.21% | 19.36% | -26.08% |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 27.32% | 52.19% | -1.01% | -1.73% | 10.57% | 55.61% | 73.06% |
|
Fresenius I 30.05.2025 / 17:30:00 |
43.08 | 26.99% | 50.58% | 0.01% | 1.98% | 7.06% | 47.26% | 30.82% |
|
Origin Enterpris Rg 30.05.2025 / 17:28:00 |
3.535 | 26.99% | 1.45% | 0.28% | 0.71% | 17.83% | 13.67% | -21.68% |
|
BPER Banca N 30.05.2025 / 17:30:00 |
7.784 | 26.64% | 156.53% | 1.88% | 6.54% | 2.39% | 57.79% | 312.57% |
|
Hera N 30.05.2025 / 17:30:00 |
4.378 | 26.23% | 45.41% | 2.24% | 5.29% | 19.06% | 29.30% | 22.58% |
|
Andritz I 30.05.2025 / 17:30:00 |
60.65 | 26.13% | 8.98% | 0.17% | -2.33% | -1.78% | 10.52% | 41.83% |
|
OMV I 30.05.2025 / 17:30:00 |
47.08 | 25.95% | 18.30% | 0.28% | 3.86% | 7.88% | 2.08% | -12.85% |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 25.79% | 83.48% | 2.51% | 2.86% | 0.29% | 35.37% | 135.86% |
|
Wienerberger I 30.05.2025 / 17:30:00 |
32.62 | 25.06% | 9.74% | 2.97% | 0.93% | -6.43% | -5.37% | 27.07% |
|
Ryanair Hldgs Rg 30.05.2025 / 17:28:00 |
23.54 | 24.31% | 24.11% | -1.42% | 7.64% | 15.73% | 34.94% | 61.71% |
|
Valmet Corporat Rg 30.05.2025 / 17:25:00 |
28.85 | 24.02% | 11.05% | 3.55% | 6.34% | 2.63% | 17.18% | 12.43% |
|
Safran 30.05.2025 / 17:30:00 |
261.40 | 23.17% | 63.18% | 2.71% | 7.53% | 3.65% | 21.81% | 161.53% |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 23.05% | 18.89% | 0.28% | 4.76% | 12.39% | 22.12% | 48.92% |
|
ASR Rg 30.05.2025 / 17:30:00 |
56.24 | 23.01% | 31.83% | 1.11% | 0.86% | 11.34% | 25.82% | 29.76% |
|
Ageas 30.05.2025 / 17:30:00 |
57.18 | 22.92% | 46.27% | 0.31% | 3.30% | 6.08% | 24.62% | 23.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | -0.46% |
78.98 10:12 |
78.16 14:17 |
88.26 11.03.25 |
62.96 09.04.25 |
606'579 |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% |
77.57 11:34 |
76.81 14:17 |
81.93 26.03.25 |
57.91 02.01.25 |
1'826'261 |
|
Bouygues 30.05.2025 / 17:30:00 |
38.40 | -1.17% |
38.98 10:03 |
38.40 17:25 |
39.73 23.05.25 |
28.31 13.01.25 |
479'143 |
|
BPER Banca N 30.05.2025 / 17:30:00 |
7.784 | 0.28% |
7.813 11:37 |
7.722 14:11 |
8.040 12.05.25 |
5.314 07.04.25 |
3'595'807 |
|
Brenntag N 30.05.2025 / 17:30:00 |
59.64 | -0.07% |
60.48 10:12 |
59.46 09:13 |
68.72 06.03.25 |
51.72 07.04.25 |
143'985 |
|
BrunelloCucinelli N 30.05.2025 / 17:30:00 |
108.45 | 0.77% |
108.85 10:21 |
106.85 09:13 |
133.30 14.02.25 |
88.22 07.04.25 |
98'201 |
|
Bureau Veritas 30.05.2025 / 17:30:00 |
30.24 | 0.47% |
30.40 10:09 |
30.12 09:02 |
31.54 15.01.25 |
24.22 07.04.25 |
556'019 |
|
Buzzi N 30.05.2025 / 17:30:00 |
45.14 | -2.12% |
46.24 10:07 |
44.90 16:39 |
54.45 19.03.25 |
35.34 14.01.25 |
254'153 |
|
CA Imm Anlagen I 30.05.2025 / 17:30:00 |
24.16 | -0.74% |
24.88 10:21 |
24.11 16:56 |
24.88 30.05.25 |
20.22 09.04.25 |
42'993 |
|
Cairn Homes Rg 30.05.2025 / 17:28:00 |
2.185 | -2.35% |
2.255 09:40 |
2.183 17:24 |
2.355 02.01.25 |
1.728 09.04.25 |
251'086 |
|
Caixabank 30.05.2025 / 17:30:00 |
7.450 | -0.56% |
7.500 16:38 |
7.375 10:44 |
7.797 21.05.25 |
5.022 02.01.25 |
13'501'366 |
|
Capgemini 30.05.2025 / 17:30:00 |
147.20 | -0.46% |
148.88 10:45 |
146.10 15:52 |
186.65 14.02.25 |
112.3 07.04.25 |
327'730 |
|
Cellnex Telecom Br 30.05.2025 / 17:30:00 |
33.77 | 1.35% |
33.98 11:04 |
33.28 09:00 |
35.95 02.05.25 |
28.38 08.01.25 |
855'020 |
|
Cie Automotive Br 30.05.2025 / 17:30:00 |
24.15 | -0.62% |
24.45 10:12 |
24.15 17:29 |
26.25 27.01.25 |
20.25 07.04.25 |
33'582 |
|
Colruyt 30.05.2025 / 17:30:00 |
39.82 | 0.66% |
40.02 12:01 |
39.66 09:02 |
42.96 24.04.25 |
34.5 09.01.25 |
29'429 |
|
Commerzbank I 30.05.2025 / 17:30:00 |
26.78 | 0.41% |
26.97 16:40 |
26.45 09:06 |
27.13 27.05.25 |
15.205 02.01.25 |
3'029'562 |
|
Continental I 30.05.2025 / 17:30:00 |
77.36 | -0.13% |
78.10 10:12 |
77.12 09:00 |
78.68 29.05.25 |
55.68 07.04.25 |
292'251 |
|
Corticeira Amorim N 30.05.2025 / 17:30:00 |
7.755 | -0.06% |
7.810 10:18 |
7.750 16:56 |
8.550 19.02.25 |
7.03 07.04.25 |
32'647 |
|
Covestro I 30.05.2025 / 17:30:00 |
59.98 | 0.13% |
60.02 15:40 |
59.98 09:13 |
60.30 06.05.25 |
55.5 08.01.25 |
3'694 |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | -0.17% |
16.243 11:03 |
16.098 14:17 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'559'192 |
|
CTS Eventim I 30.05.2025 / 17:30:00 |
106.25 | -0.70% |
106.95 14:34 |
105.20 09:10 |
114.10 20.05.25 |
82.05 02.01.25 |
87'698 |
|
CTT Rg 30.05.2025 / 17:30:00 |
7.380 | 0.07% |
7.430 10:12 |
7.340 13:50 |
7.830 07.05.25 |
5.2 13.01.25 |
220'343 |
|
CVC Cptl Rg 30.05.2025 / 17:30:00 |
16.590 | 0.94% |
16.910 11:38 |
16.340 09:00 |
23.55 06.02.25 |
13.095 07.04.25 |
282'729 |
|
D'Ieteren Grp 30.05.2025 / 17:30:00 |
179.50 | -1.54% |
182.10 14:36 |
179.05 16:59 |
187.50 14.05.25 |
140 07.04.25 |
33'380 |
|
Daimler Tr Hldg N 30.05.2025 / 17:30:00 |
38.43 | 0.23% |
38.93 10:15 |
37.77 09:10 |
45.33 06.03.25 |
30.79 07.04.25 |
1'042'299 |