×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 16.04.2025 / 13:00:00 |
7.400 | 0.00% | 0.00 | 0 | |||
|
Aviva Rg 17.04.2025 / 17:30:00 |
5.268 | 0.42% | 0.02 | 5.266 | 5.270 | 0 | |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 1.16% | 0.46 | 39.51 | 39.51 | 0 | |
|
Azelis Group 17.04.2025 / 17:30:00 |
15.010 | -1.83% | -0.28 | 14.950 | 15.020 | 0 | |
|
BAE Systems Rg 17.04.2025 / 17:30:00 |
17.153 | -2.10% | -0.37 | 17.150 | 17.160 | 0 | |
|
Bakkafrost Rg 16.04.2025 / 13:00:00 |
514.00 | 0.00% | 0.00 | 0 | |||
|
Banca Generali N 17.04.2025 / 17:30:00 |
47.16 | -0.46% | -0.22 | 47.08 | 47.08 | 0 | |
|
Banca MPS Rg 17.04.2025 / 17:30:00 |
6.538 | -0.84% | -0.06 | 6.532 | 6.532 | 0 | |
|
Banco BPM Rg 17.04.2025 / 17:30:00 |
9.276 | -1.30% | -0.12 | 9.276 | 9.276 | 0 | |
|
Banco Sabadell Br 17.04.2025 / 17:30:00 |
2.485 | -0.52% | -0.01 | 2.484 | 2.486 | 0 | |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | -0.91% | -0.06 | 5.940 | 5.964 | 0 | |
|
Bankinter Br 17.04.2025 / 17:30:00 |
9.764 | -2.00% | -0.20 | 9.762 | 9.766 | 0 | |
|
Barclays Rg 17.04.2025 / 17:30:00 |
2.775 | -0.39% | -0.01 | 2.775 | 2.776 | 0 | |
|
Barratt Redrow Rg 17.04.2025 / 17:30:00 |
4.449 | 1.62% | 0.07 | 4.444 | 4.451 | 0 | |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -0.07% | -0.03 | 41.95 | 41.95 | 0 | |
|
BAWAG Group I 17.04.2025 / 17:30:00 |
88.30 | -0.39% | -0.35 | 86.60 | 88.35 | 0 | |
|
Bayer N 17.04.2025 / 17:30:00 |
21.03 | 0.61% | 0.13 | 21.03 | 21.03 | 0 | |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | -0.42% | -0.05 | 11.865 | 11.865 | 0 | |
|
Bca Mediolanum N 17.04.2025 / 17:30:00 |
13.260 | -1.38% | -0.19 | 13.260 | 13.260 | 0 | |
|
Bca Pop. Sondrio N 17.04.2025 / 17:30:00 |
10.245 | -1.63% | -0.17 | 10.230 | 10.230 | 0 | |
|
BCP R 17.04.2025 / 17:30:00 |
0.5360 | -1.90% | -0.01 | 0.5360 | 0.5366 | 0 | |
|
Beazley Rg 17.04.2025 / 17:30:00 |
9.120 | -1.08% | -0.10 | 9.115 | 9.290 | 0 | |
|
Beiersdorf I 17.04.2025 / 17:30:00 |
119.75 | -0.27% | -0.33 | 119.15 | 119.15 | 0 | |
|
Berkeley Grp Hld Rg 17.04.2025 / 17:30:00 |
39.40 | 1.08% | 0.42 | 39.38 | 39.42 | 0 | |
|
Besi Br Rg 17.04.2025 / 17:30:00 |
93.89 | -0.62% | -0.59 | 93.98 | 93.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 21.77% | 26.75% | 5.72% | -3.28% | 14.35% | 17.35% | 63.60% |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 21.70% | 17.58% | 3.54% | 7.18% | 20.80% | 18.39% | 60.50% |
|
Prudential Rg 17.04.2025 / 17:30:00 |
7.896 | 21.62% | -12.23% | 8.31% | -0.38% | 20.84% | 9.20% | -27.22% |
|
UNIPOL N 17.04.2025 / 17:30:00 |
14.470 | 21.27% | 182.25% | 6.44% | -5.21% | 10.97% | 77.98% | 179.19% |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 21.01% | 44.65% | 3.49% | 1.61% | 15.28% | 45.02% | 60.11% |
|
Mota Engil Rg 17.04.2025 / 17:30:00 |
3.258 | 20.69% | -11.34% | 2.91% | -4.01% | 7.24% | -23.99% | 152.59% |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | 20.57% | 14.36% | 4.35% | -10.57% | 11.75% | 8.20% | 44.59% |
|
Vinci 17.04.2025 / 17:30:00 |
119.75 | 20.48% | 5.79% | 6.35% | 0.80% | 15.26% | 5.46% | 33.22% |
|
Banco BPM Rg 17.04.2025 / 17:30:00 |
9.276 | 20.43% | 96.91% | 6.40% | -7.18% | 12.30% | 46.02% | 207.12% |
|
NN Group Rg 17.04.2025 / 17:30:00 |
50.98 | 20.36% | 42.04% | 7.08% | 0.51% | 18.34% | 19.19% | 8.61% |
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 19.41% | -1.54% | 6.68% | -0.48% | 25.39% | 6.68% | 5.33% |
|
RWE I 17.04.2025 / 17:30:00 |
34.16 | 19.05% | -17.05% | 5.79% | 7.12% | 18.20% | 5.63% | -14.38% |
|
CTS Eventim I 17.04.2025 / 17:30:00 |
97.25 | 18.93% | 55.10% | 4.57% | -4.00% | 7.34% | 17.88% | 47.13% |
|
Kenmare Res Rg 17.04.2025 / 17:28:00 |
4.608 | 18.76% | -8.75% | 12.01% | -12.23% | 26.59% | 17.55% | -23.20% |
|
ISS Rg 16.04.2025 / 16:55:00 |
156.40 | 18.75% | 21.29% | 8.69% | -6.63% | 20.12% | 24.42% | 0.00% |
|
Aedifica 17.04.2025 / 17:30:00 |
67.60 | 18.69% | 5.43% | 10.96% | 8.46% | 19.12% | 17.36% | -40.93% |
|
Fresenius I 17.04.2025 / 17:30:00 |
38.97 | 18.21% | 40.17% | 6.59% | -1.83% | 5.72% | 46.23% | 16.13% |
|
Bk of IE Grp Rg 17.04.2025 / 17:28:00 |
10.135 | 18.16% | 25.15% | 5.51% | -11.87% | 5.16% | 1.68% | 69.00% |
|
BCP R 17.04.2025 / 17:30:00 |
0.5360 | 17.86% | 99.78% | 4.08% | -2.49% | 3.57% | 71.03% | 222.17% |
|
Mapfre Rg 17.04.2025 / 17:30:00 |
2.910 | 17.62% | 48.51% | 6.13% | 1.71% | 10.02% | 31.09% | 53.16% |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 17.42% | 43.41% | 5.24% | -1.73% | 11.80% | 32.56% | 58.47% |
|
Bca Mediolanum N 17.04.2025 / 17:30:00 |
13.260 | 17.37% | 57.70% | 2.95% | -8.77% | 3.11% | 30.35% | 77.07% |
|
Telenor Rg 16.04.2025 / 13:00:00 |
149.05 | 17.36% | 27.83% | 8.16% | 0.51% | 11.98% | 23.80% | 0.00% |
|
Hera N 17.04.2025 / 17:30:00 |
4.014 | 17.29% | 35.11% | 7.79% | 2.19% | 17.03% | 25.44% | 11.68% |
|
voestalpine I 17.04.2025 / 17:30:00 |
21.37 | 17.14% | -25.11% | 6.64% | -15.16% | 16.46% | -14.69% | -15.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 16.04.2025 / 13:00:00 |
7.400 | 0.00% |
12.150 21.02.25 |
6.635 07.04.25 |
3'273'421 | ||
|
Aviva Rg 17.04.2025 / 17:30:00 |
5.268 | 0.42% |
5.290 16:23 |
5.118 10:19 |
5.660 20.03.25 |
4.644 08.01.25 |
1'712'038 |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 1.16% |
39.71 17:17 |
39.04 09:06 |
40.50 02.04.25 |
33.17 13.01.25 |
1'413'993 |
|
Azelis Group 17.04.2025 / 17:30:00 |
15.010 | -1.83% |
15.370 09:04 |
14.920 16:58 |
20.98 17.02.25 |
14.03 07.04.25 |
60'929 |
|
BAE Systems Rg 17.04.2025 / 17:30:00 |
17.153 | -2.10% |
17.245 09:01 |
16.875 12:18 |
17.600 16.04.25 |
11.275 06.01.25 |
2'037'237 |
|
Bakkafrost Rg 16.04.2025 / 13:00:00 |
514.00 | 0.00% |
657.00 30.01.25 |
452.8 07.04.25 |
38'762 | ||
|
Banca Generali N 17.04.2025 / 17:30:00 |
47.16 | -0.46% |
47.34 09:30 |
46.82 13:44 |
54.05 26.03.25 |
41.92 07.04.25 |
43'163 |
|
Banca MPS Rg 17.04.2025 / 17:30:00 |
6.538 | -0.84% |
6.681 09:01 |
6.483 15:40 |
7.928 19.03.25 |
5.551 07.04.25 |
3'345'694 |
|
Banco BPM Rg 17.04.2025 / 17:30:00 |
9.276 | -1.30% |
9.509 09:01 |
9.250 16:35 |
10.350 26.03.25 |
7.398 07.04.25 |
4'054'306 |
|
Banco Sabadell Br 17.04.2025 / 17:30:00 |
2.485 | -0.52% |
2.537 12:00 |
2.447 15:36 |
2.825 24.03.25 |
1.795 02.01.25 |
3'979'516 |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | -0.91% |
6.027 11:50 |
5.913 15:35 |
6.661 26.03.25 |
4.256 02.01.25 |
14'082'953 |
|
Bankinter Br 17.04.2025 / 17:30:00 |
9.764 | -2.00% |
9.940 09:03 |
9.650 09:00 |
10.845 19.03.25 |
7.324 02.01.25 |
1'797'017 |
|
Barclays Rg 17.04.2025 / 17:30:00 |
2.775 | -0.39% |
2.797 09:31 |
2.742 15:37 |
3.161 03.03.25 |
2.239 07.04.25 |
5'924'270 |
|
Barratt Redrow Rg 17.04.2025 / 17:30:00 |
4.449 | 1.62% |
4.454 17:16 |
4.356 10:03 |
4.779 12.02.25 |
3.871 07.04.25 |
858'257 |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -0.07% |
42.43 09:02 |
41.37 13:02 |
55.06 06.03.25 |
37.44 07.04.25 |
783'981 |
|
BAWAG Group I 17.04.2025 / 17:30:00 |
88.30 | -0.39% |
89.55 12:05 |
87.45 15:35 |
104.50 06.03.25 |
77.35 07.04.25 |
58'171 |
|
Bayer N 17.04.2025 / 17:30:00 |
21.03 | 0.61% |
21.12 09:02 |
20.72 10:21 |
25.46 06.03.25 |
18.39 07.04.25 |
1'923'759 |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | -0.42% |
12.020 11:51 |
11.730 15:37 |
13.590 18.03.25 |
8.966 02.01.25 |
3'519'891 |
|
Bca Mediolanum N 17.04.2025 / 17:30:00 |
13.260 | -1.38% |
13.430 09:02 |
13.110 13:11 |
15.510 26.03.25 |
11.26 02.01.25 |
1'152'911 |
|
Bca Pop. Sondrio N 17.04.2025 / 17:30:00 |
10.245 | -1.63% |
10.455 09:02 |
10.175 16:59 |
11.880 26.03.25 |
7.855 02.01.25 |
198'003 |
|
BCP R 17.04.2025 / 17:30:00 |
0.5360 | -1.90% |
0.5537 09:19 |
0.5358 15:37 |
0.5884 26.02.25 |
0.4418 07.04.25 |
15'744'716 |
|
Beazley Rg 17.04.2025 / 17:30:00 |
9.120 | -1.08% |
9.205 09:02 |
9.085 12:19 |
9.440 01.04.25 |
7.68 13.01.25 |
326'256 |
|
Beiersdorf I 17.04.2025 / 17:30:00 |
119.75 | -0.27% |
120.50 09:33 |
119.00 09:03 |
137.70 05.03.25 |
110.95 09.04.25 |
148'055 |
|
Berkeley Grp Hld Rg 17.04.2025 / 17:30:00 |
39.40 | 1.08% |
39.42 17:17 |
38.64 11:07 |
39.66 02.01.25 |
34.65 14.01.25 |
61'141 |
|
Besi Br Rg 17.04.2025 / 17:30:00 |
93.89 | -0.62% |
95.66 09:02 |
93.31 16:37 |
152.70 07.01.25 |
79.86 09.04.25 |
253'977 |