×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 04.07.2025 / 17:30:00 |
41.03 | -0.79% | -0.33 | 41.02 | 41.03 | 0 | |
|
Azelis Group 04.07.2025 / 17:30:00 |
13.450 | -1.82% | -0.25 | 13.420 | 13.490 | 0 | |
|
Babcock Intl Grp Rg 04.07.2025 / 17:30:00 |
10.690 | -1.29% | -0.14 | 10.490 | 10.700 | 0 | |
|
BAE Systems Rg 04.07.2025 / 17:30:00 |
18.755 | 0.24% | 0.05 | 18.750 | 18.795 | 0 | |
|
Bakkafrost Rg 04.07.2025 / 16:20:00 |
464.40 | -0.30% | -1.40 | 463.80 | 466.80 | 0 | |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | -0.43% | -0.20 | 46.44 | 46.44 | 0 | |
|
Banca MPS Rg 04.07.2025 / 17:30:00 |
6.921 | -1.89% | -0.13 | 6.920 | 6.920 | 0 | |
|
Banco BPM Rg 04.07.2025 / 17:30:00 |
10.020 | -0.84% | -0.09 | 10.005 | 10.005 | 0 | |
|
Banco Sabadell Br 04.07.2025 / 17:30:00 |
2.868 | -0.26% | -0.01 | 2.866 | 2.879 | 0 | |
|
Banco Santander Rg 04.07.2025 / 17:30:00 |
7.116 | -1.45% | -0.11 | 7.129 | 7.129 | 0 | |
|
Bankinter Br 04.07.2025 / 17:30:00 |
11.228 | -1.60% | -0.18 | 11.220 | 11.240 | 0 | |
|
Barclays Rg 04.07.2025 / 17:30:00 |
3.304 | -0.53% | -0.02 | 3.303 | 3.304 | 0 | |
|
Barratt Redrow Rg 04.07.2025 / 17:30:00 |
4.233 | -2.80% | -0.12 | 4.230 | 4.236 | 0 | |
|
BASF N 04.07.2025 / 17:30:00 |
41.64 | -1.02% | -0.43 | 41.68 | 41.68 | 0 | |
|
BAWAG Group I 04.07.2025 / 17:30:00 |
106.90 | -1.38% | -1.50 | 106.80 | 107.00 | 0 | |
|
Bayer N 04.07.2025 / 17:30:00 |
26.13 | 0.06% | 0.02 | 26.12 | 26.14 | 0 | |
|
BBVA Rg 04.07.2025 / 17:30:00 |
12.933 | -2.32% | -0.31 | 12.875 | 12.940 | 0 | |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | -0.63% | -0.09 | 14.280 | 14.280 | 0 | |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 1.05% | 0.12 | 11.835 | 11.835 | 0 | |
|
BCP R 04.07.2025 / 17:30:00 |
0.6656 | -0.30% | 0.00 | 0.6652 | 0.6678 | 0 | |
|
Beazley Rg 04.07.2025 / 17:30:00 |
9.100 | -0.55% | -0.05 | 9.090 | 9.100 | 0 | |
|
Beiersdorf I 04.07.2025 / 17:30:00 |
108.03 | 0.09% | 0.10 | 108.00 | 108.05 | 0 | |
|
Berkeley Grp Hld Rg 04.07.2025 / 17:30:00 |
35.93 | -2.71% | -1.00 | 35.90 | 35.94 | 0 | |
|
Besi Br Rg 04.07.2025 / 17:30:00 |
121.15 | -0.14% | -0.18 | 121.10 | 121.05 | 0 | |
|
bioMerieux 04.07.2025 / 17:30:00 |
119.00 | 0.25% | 0.30 | 118.60 | 119.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Origin Enterpris Rg 04.07.2025 / 17:28:00 |
3.725 | 36.41% | 8.97% | 0.00% | 3.33% | 24.37% | 17.88% | -10.99% |
|
Grupo Catalana O Br 04.07.2025 / 17:30:00 |
49.15 | 36.38% | 58.71% | -0.10% | 0.10% | 0.82% | 29.34% | 62.91% |
|
Cofinimmo 04.07.2025 / 17:30:00 |
76.05 | 36.16% | 6.41% | -1.04% | -2.12% | 29.61% | 27.28% | -27.57% |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | 36.08% | 216.73% | -1.87% | -7.34% | 20.85% | 71.78% | 274.80% |
|
Bouygues 04.07.2025 / 17:30:00 |
38.97 | 36.06% | 14.67% | 1.16% | 2.22% | 10.79% | 23.54% | 35.63% |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 35.66% | 65.62% | -4.84% | -6.85% | 27.82% | 32.09% | 124.98% |
|
BT Group Rg 04.07.2025 / 17:30:00 |
1.964 | 35.56% | 58.26% | 1.52% | 10.49% | 22.29% | 40.89% | 6.02% |
|
Rosenbauer Intern I 04.07.2025 / 17:30:00 |
47.20 | 35.55% | 83.20% | 4.19% | 12.92% | 28.14% | 31.11% | 43.87% |
|
ISS Rg 04.07.2025 / 16:55:00 |
179.30 | 35.54% | 38.43% | 1.41% | 1.88% | 17.73% | 47.82% | 55.27% |
|
Bayer N 04.07.2025 / 17:30:00 |
26.13 | 35.24% | -22.39% | -2.97% | -0.93% | 29.55% | -0.04% | -54.46% |
|
Mota Engil Rg 04.07.2025 / 17:30:00 |
3.900 | 35.06% | -0.78% | 2.09% | -11.20% | 22.22% | 12.07% | 218.91% |
|
REN Rg 04.07.2025 / 17:30:00 |
3.085 | 34.91% | 31.72% | 2.32% | 3.61% | 12.08% | 33.41% | 5.97% |
|
BAWAG Group I 04.07.2025 / 17:30:00 |
106.90 | 34.74% | 125.08% | -0.09% | -2.02% | 30.29% | 66.77% | 173.60% |
|
Nordic Semicondu Rg 04.07.2025 / 16:20:00 |
139.20 | 34.36% | 7.23% | 3.26% | 2.84% | 33.46% | -7.45% | -9.86% |
|
Raiff Bank Int I 04.07.2025 / 17:30:00 |
25.76 | 34.08% | 40.92% | 0.55% | -4.38% | 24.08% | 48.13% | 154.51% |
|
Holcim N 04.07.2025 / 17:20:00 |
59.20 | 34.00% | 77.63% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Entain Rg 04.07.2025 / 17:30:00 |
9.112 | 33.91% | -7.40% | 1.05% | 22.70% | 69.75% | 43.59% | -26.56% |
|
NN Group Rg 04.07.2025 / 17:30:00 |
55.91 | 33.49% | 57.54% | -0.50% | -2.08% | 16.75% | 25.61% | 30.58% |
|
Euronext Br Rg 04.07.2025 / 17:30:00 |
145.95 | 33.09% | 83.77% | -0.10% | -0.38% | 6.69% | 62.44% | 87.14% |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | 33.03% | 76.28% | -0.48% | -5.55% | 14.22% | 50.40% | 103.40% |
|
Aviva Rg 04.07.2025 / 17:30:00 |
6.132 | 31.64% | 41.95% | -1.19% | -1.83% | 23.00% | 30.08% | 53.72% |
|
Carlsberg -B- 04.07.2025 / 16:55:00 |
910.40 | 31.47% | 7.06% | 2.45% | -3.42% | 8.38% | 8.69% | -0.07% |
|
Smiths Group Rg 04.07.2025 / 17:30:00 |
22.36 | 31.43% | 27.41% | -0.71% | 0.68% | 26.51% | 31.30% | 60.31% |
|
Melexis 04.07.2025 / 17:30:00 |
72.28 | 31.06% | -19.02% | -0.41% | 12.32% | 58.92% | -13.70% | 12.66% |
|
Ibersol Rg 04.07.2025 / 17:30:00 |
9.800 | 30.57% | 49.54% | 3.38% | -1.01% | 13.46% | 41.82% | 52.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 04.07.2025 / 17:30:00 |
41.03 | -0.79% |
41.38 09:17 |
40.94 14:16 |
42.98 09.06.25 |
33.17 13.01.25 |
542'452 |
|
Azelis Group 04.07.2025 / 17:30:00 |
13.450 | -1.82% |
13.710 15:53 |
13.410 17:29 |
20.98 17.02.25 |
12.825 19.06.25 |
121'421 |
|
Babcock Intl Grp Rg 04.07.2025 / 17:30:00 |
10.690 | -1.29% |
10.810 09:01 |
10.640 14:25 |
11.760 25.06.25 |
4.794 13.01.25 |
161'088 |
|
BAE Systems Rg 04.07.2025 / 17:30:00 |
18.755 | 0.24% |
18.795 09:01 |
18.565 11:26 |
19.983 05.06.25 |
11.275 06.01.25 |
710'220 |
|
Bakkafrost Rg 04.07.2025 / 16:20:00 |
464.40 | -0.30% |
466.20 11:29 |
462.40 10:00 |
657.00 30.01.25 |
434.3 18.06.25 |
65'834 |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | -0.43% |
46.62 09:11 |
46.18 13:43 |
57.65 12.05.25 |
41.92 07.04.25 |
82'730 |
|
Banca MPS Rg 04.07.2025 / 17:30:00 |
6.921 | -1.89% |
7.108 09:11 |
6.873 16:36 |
8.420 14.05.25 |
5.551 07.04.25 |
3'454'435 |
|
Banco BPM Rg 04.07.2025 / 17:30:00 |
10.020 | -0.84% |
10.108 09:11 |
9.952 14:48 |
10.525 13.05.25 |
7.398 07.04.25 |
930'065 |
|
Banco Sabadell Br 04.07.2025 / 17:30:00 |
2.868 | -0.26% |
2.921 09:11 |
2.856 14:48 |
2.921 04.07.25 |
1.795 02.01.25 |
5'326'807 |
|
Banco Santander Rg 04.07.2025 / 17:30:00 |
7.116 | -1.45% |
7.246 09:04 |
7.068 14:48 |
7.246 04.07.25 |
4.256 02.01.25 |
7'907'496 |
|
Bankinter Br 04.07.2025 / 17:30:00 |
11.228 | -1.60% |
11.430 09:11 |
11.190 12:55 |
11.870 23.05.25 |
7.324 02.01.25 |
628'796 |
|
Barclays Rg 04.07.2025 / 17:30:00 |
3.304 | -0.53% |
3.334 09:04 |
3.292 14:48 |
3.403 27.06.25 |
2.239 07.04.25 |
1'805'003 |
|
Barratt Redrow Rg 04.07.2025 / 17:30:00 |
4.233 | -2.80% |
4.297 09:00 |
4.228 17:24 |
4.864 11.06.25 |
3.871 07.04.25 |
1'124'770 |
|
BASF N 04.07.2025 / 17:30:00 |
41.64 | -1.02% |
41.93 09:03 |
41.50 14:48 |
55.06 06.03.25 |
37.44 07.04.25 |
814'507 |
|
BAWAG Group I 04.07.2025 / 17:30:00 |
106.90 | -1.38% |
108.60 09:08 |
106.20 14:47 |
111.20 03.06.25 |
77.35 07.04.25 |
66'329 |
|
Bayer N 04.07.2025 / 17:30:00 |
26.13 | 0.06% |
26.34 15:43 |
25.86 09:31 |
27.92 12.06.25 |
18.39 07.04.25 |
582'904 |
|
BBVA Rg 04.07.2025 / 17:30:00 |
12.933 | -2.32% |
13.245 09:11 |
12.853 14:48 |
13.895 21.05.25 |
8.966 02.01.25 |
2'186'543 |
|
Bca Mediolanum N 04.07.2025 / 17:30:00 |
14.290 | -0.63% |
14.415 09:11 |
14.260 13:42 |
15.510 26.03.25 |
11.26 02.01.25 |
374'083 |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 1.05% |
12.045 09:08 |
11.650 16:26 |
12.315 09.06.25 |
7.855 02.01.25 |
2'059'120 |
|
BCP R 04.07.2025 / 17:30:00 |
0.6656 | -0.30% |
0.6718 09:11 |
0.6600 10:46 |
0.7050 16.06.25 |
0.4418 07.04.25 |
16'783'019 |
|
Beazley Rg 04.07.2025 / 17:30:00 |
9.100 | -0.55% |
9.145 09:10 |
9.045 13:58 |
9.833 09.06.25 |
7.68 13.01.25 |
279'204 |
|
Beiersdorf I 04.07.2025 / 17:30:00 |
108.03 | 0.09% |
108.45 15:41 |
107.45 09:02 |
137.70 05.03.25 |
105.5 23.06.25 |
97'665 |
|
Berkeley Grp Hld Rg 04.07.2025 / 17:30:00 |
35.93 | -2.71% |
36.56 09:00 |
35.87 17:24 |
43.68 11.06.25 |
34.65 14.01.25 |
118'137 |
|
Besi Br Rg 04.07.2025 / 17:30:00 |
121.15 | -0.14% |
121.65 11:39 |
119.55 16:00 |
152.70 07.01.25 |
79.86 09.04.25 |
116'295 |
|
bioMerieux 04.07.2025 / 17:30:00 |
119.00 | 0.25% |
119.20 15:40 |
118.30 12:04 |
122.50 12.06.25 |
101.7 03.01.25 |
38'584 |