×
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
- 16.10.2025 - 17:30:03
- 58.19
- 0.54%
- 0.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 16.10.2025 / 17:30:00 |
7.752 | 0.21% | 0.02 | 7.606 | 7.792 | 356'848 | |
|
AutoStore Rg Reg S 16.10.2025 / 16:20:00 |
9.480 | 1.07% | 0.10 | 9.400 | 9.495 | 869'866 | |
|
Aviva Rg 16.10.2025 / 17:30:00 |
6.642 | -1.35% | -0.09 | 6.640 | 6.644 | 1'944'310 | |
|
AXA 16.10.2025 / 17:30:00 |
40.19 | -0.20% | -0.08 | 40.20 | 40.20 | 2'170'859 | |
|
Azelis Group 16.10.2025 / 17:30:00 |
10.930 | 0.55% | 0.06 | 10.910 | 10.940 | 169'661 | |
|
Babcock Intl Grp Rg 16.10.2025 / 17:30:00 |
11.815 | 0.90% | 0.11 | 11.810 | 11.830 | 315'370 | |
|
BAE Systems Rg 16.10.2025 / 17:30:00 |
19.140 | 0.68% | 0.13 | 19.135 | 19.165 | 927'765 | |
|
Bakkafrost Rg 16.10.2025 / 16:20:00 |
481.10 | 0.78% | 3.70 | 479.80 | 482.80 | 29'753 | |
|
Banca Generali N 16.10.2025 / 17:30:00 |
47.12 | -2.04% | -0.98 | 47.18 | 47.18 | 90'371 | |
|
Banca MPS Rg 16.10.2025 / 17:30:00 |
7.099 | -0.35% | -0.03 | 7.110 | 7.110 | 11'788'818 | |
|
Banco BPM Rg 16.10.2025 / 17:30:00 |
12.180 | 0.39% | 0.05 | 12.205 | 12.205 | 5'238'912 | |
|
Banco Sabadell Br 16.10.2025 / 17:30:00 |
3.237 | -0.14% | 0.00 | 3.229 | 3.229 | 2'557'382 | |
|
Banco Santander Rg 16.10.2025 / 17:30:00 |
8.560 | 0.78% | 0.07 | 8.579 | 8.579 | 11'988'545 | |
|
Bankinter Br 16.10.2025 / 17:30:00 |
13.370 | -0.41% | -0.06 | 13.360 | 13.385 | 587'314 | |
|
Barclays Rg 16.10.2025 / 17:30:00 |
3.783 | -0.37% | -0.01 | 3.782 | 3.784 | 7'076'869 | |
|
Barratt Redrow Rg 16.10.2025 / 17:30:00 |
3.893 | 0.59% | 0.02 | 3.891 | 3.895 | 525'879 | |
|
BASF N 16.10.2025 / 17:30:00 |
43.11 | 1.45% | 0.62 | 43.03 | 43.11 | 590'316 | |
|
BAWAG Group I 16.10.2025 / 17:30:00 |
112.10 | -0.18% | -0.20 | 111.90 | 111.90 | 205'252 | |
|
Bayer N 16.10.2025 / 17:30:00 |
27.06 | -0.81% | -0.22 | 27.09 | 27.09 | 1'674'743 | |
|
BBVA Rg 16.10.2025 / 17:30:00 |
15.690 | -0.76% | -0.12 | 15.715 | 15.715 | 6'579'934 | |
|
Bca Mediolanum N 16.10.2025 / 17:30:00 |
16.900 | -0.94% | -0.16 | 16.860 | 16.860 | 368'546 | |
|
BCP R 16.10.2025 / 17:30:00 |
0.7610 | 0.34% | 0.00 | 0.7606 | 0.7616 | 10'703'186 | |
|
Beazley Rg 16.10.2025 / 17:30:00 |
9.020 | -0.50% | -0.05 | 9.015 | 9.025 | 174'740 | |
|
Beiersdorf I 16.10.2025 / 17:30:00 |
93.31 | 1.03% | 0.95 | 93.40 | 93.40 | 218'142 | |
|
Berkeley Grp Hld Rg 16.10.2025 / 17:30:00 |
40.42 | 0.60% | 0.24 | 40.40 | 40.46 | 52'379 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco BPM Rg 16.10.2025 / 17:30:00 |
12.180 | 55.47% | 154.21% | -5.98% | -4.73% | 19.59% | 89.19% | 333.97% |
|
Lloyds Banking G Rg 16.10.2025 / 17:30:00 |
0.8441 | 55.23% | 78.72% | 0.99% | 0.63% | 7.83% | 36.72% | 100.05% |
|
LEGRAND 16.10.2025 / 17:30:00 |
148.05 | 54.79% | 54.46% | 2.07% | 5.52% | 18.27% | 39.24% | 107.64% |
|
Prosus Rg-N 16.10.2025 / 17:30:00 |
58.63 | 53.81% | 119.31% | -5.30% | 3.69% | 12.60% | 52.23% | 152.18% |
|
UNIPOL N 16.10.2025 / 17:30:00 |
18.320 | 53.43% | 257.12% | -3.30% | 4.90% | 6.20% | 51.45% | 356.61% |
|
Waertsilae Rg 16.10.2025 / 17:25:00 |
26.35 | 53.11% | 99.89% | 4.07% | 3.70% | 10.62% | 30.48% | 273.19% |
|
Raiff Bank Int I 16.10.2025 / 17:30:00 |
29.54 | 51.35% | 59.08% | -0.24% | 4.83% | 19.50% | 59.59% | 127.67% |
|
BPER Banca N 16.10.2025 / 17:30:00 |
9.396 | 50.92% | 205.70% | -4.18% | 1.32% | 21.24% | 61.08% | 458.64% |
|
Holcim N 16.10.2025 / 17:20:00 |
67.10 | 50.60% | 99.64% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Sonae Rg 16.10.2025 / 17:30:00 |
1.376 | 49.40% | 51.30% | 0.15% | 4.24% | 9.82% | 47.01% | 51.80% |
|
Bca Mediolanum N 16.10.2025 / 17:30:00 |
16.900 | 48.93% | 100.11% | -1.46% | 0.18% | 11.92% | 47.08% | 156.70% |
|
Poste Italiane N 16.10.2025 / 17:30:00 |
20.36 | 48.73% | 97.08% | -0.85% | 2.16% | 8.90% | 52.33% | 155.68% |
|
Jyske Bank Rg 16.10.2025 / 16:55:00 |
747.00 | 47.94% | 56.23% | 3.14% | 7.25% | 14.92% | 40.48% | 96.64% |
|
ELIA GROUP 16.10.2025 / 17:30:00 |
106.90 | 47.87% | -2.55% | 4.29% | 11.24% | 5.01% | 16.88% | -6.12% |
|
ArcelorMittal Rg 16.10.2025 / 17:30:00 |
32.99 | 47.63% | 28.57% | -3.99% | 11.45% | 14.13% | 49.55% | 51.94% |
|
Tele2 -B- 16.10.2025 / 17:25:00 |
158.20 | 46.20% | 84.32% | 0.17% | 0.54% | 3.60% | 39.32% | 74.88% |
|
Orange 16.10.2025 / 17:30:00 |
14.108 | 45.96% | 36.18% | 4.23% | 3.62% | 6.17% | 37.30% | 50.56% |
|
Standard Charter Rg 16.10.2025 / 17:30:00 |
14.313 | 45.67% | 117.38% | -1.94% | -0.09% | 6.39% | 70.43% | 166.31% |
|
ACS Br 16.10.2025 / 17:30:00 |
71.88 | 45.36% | 75.11% | 0.70% | 4.05% | 17.35% | 62.65% | 209.15% |
|
NN Group Rg 16.10.2025 / 17:30:00 |
60.11 | 44.73% | 70.80% | 0.12% | 3.92% | 2.70% | 29.30% | 50.02% |
|
E.ON N 16.10.2025 / 17:30:00 |
16.270 | 44.63% | 33.94% | 0.49% | 5.14% | 3.01% | 24.41% | 107.12% |
|
Bouygues 16.10.2025 / 17:30:00 |
41.25 | 44.41% | 21.71% | 7.70% | 10.95% | 6.96% | 36.18% | 55.63% |
|
Prysmian N 16.10.2025 / 17:30:00 |
90.26 | 44.40% | 115.07% | 0.11% | 11.05% | 36.29% | 33.32% | 182.11% |
|
Aviva Rg 16.10.2025 / 17:30:00 |
6.642 | 43.93% | 55.21% | -2.62% | -1.25% | 4.07% | 37.00% | 70.46% |
|
Outokumpu N 16.10.2025 / 17:25:00 |
4.082 | 43.52% | -7.13% | -9.37% | 10.26% | 14.79% | 24.30% | 11.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 16.10.2025 / 17:30:00 |
7.752 | 0.21% |
7.782 09:28 |
7.700 14:15 |
9.200 27.05.25 |
7.07 07.04.25 |
356'848 |
|
AutoStore Rg Reg S 16.10.2025 / 16:20:00 |
9.480 | 1.07% |
9.510 14:47 |
9.165 09:00 |
12.150 21.02.25 |
4.6 30.04.25 |
869'866 |
|
Aviva Rg 16.10.2025 / 17:30:00 |
6.642 | -1.35% |
6.752 09:01 |
6.596 15:57 |
6.922 14.08.25 |
4.644 08.01.25 |
1'944'310 |
|
AXA 16.10.2025 / 17:30:00 |
40.19 | -0.20% |
40.55 12:15 |
39.81 10:09 |
43.60 15.08.25 |
33.17 13.01.25 |
2'170'859 |
|
Azelis Group 16.10.2025 / 17:30:00 |
10.930 | 0.55% |
10.990 12:33 |
10.810 09:04 |
20.98 17.02.25 |
10.58 14.10.25 |
169'661 |
|
Babcock Intl Grp Rg 16.10.2025 / 17:30:00 |
11.815 | 0.90% |
11.830 17:19 |
11.550 09:03 |
13.310 30.09.25 |
4.794 13.01.25 |
315'370 |
|
BAE Systems Rg 16.10.2025 / 17:30:00 |
19.140 | 0.68% |
19.195 11:33 |
18.745 09:04 |
20.72 03.10.25 |
11.275 06.01.25 |
927'765 |
|
Bakkafrost Rg 16.10.2025 / 16:20:00 |
481.10 | 0.78% |
482.00 14:37 |
474.50 09:12 |
657.00 30.01.25 |
388 18.07.25 |
29'753 |
|
Banca Generali N 16.10.2025 / 17:30:00 |
47.12 | -2.04% |
48.10 09:03 |
46.66 16:04 |
57.65 12.05.25 |
41.92 07.04.25 |
90'371 |
|
Banca MPS Rg 16.10.2025 / 17:30:00 |
7.099 | -0.35% |
7.206 09:00 |
6.992 09:31 |
8.585 25.08.25 |
5.551 07.04.25 |
11'788'818 |
|
Banco BPM Rg 16.10.2025 / 17:30:00 |
12.180 | 0.39% |
12.245 12:15 |
11.938 09:31 |
13.100 09.10.25 |
7.398 07.04.25 |
5'238'912 |
|
Banco Sabadell Br 16.10.2025 / 17:30:00 |
3.237 | -0.14% |
3.256 09:00 |
3.199 15:34 |
3.482 15.08.25 |
1.795 02.01.25 |
2'557'382 |
|
Banco Santander Rg 16.10.2025 / 17:30:00 |
8.560 | 0.78% |
8.563 17:20 |
8.420 09:31 |
8.912 01.10.25 |
4.256 02.01.25 |
11'988'545 |
|
Bankinter Br 16.10.2025 / 17:30:00 |
13.370 | -0.41% |
13.550 09:00 |
13.198 16:00 |
13.955 03.10.25 |
7.324 02.01.25 |
587'314 |
|
Barclays Rg 16.10.2025 / 17:30:00 |
3.783 | -0.37% |
3.832 12:12 |
3.753 16:18 |
3.899 23.09.25 |
2.239 07.04.25 |
7'076'869 |
|
Barratt Redrow Rg 16.10.2025 / 17:30:00 |
3.893 | 0.59% |
3.893 17:29 |
3.837 12:59 |
4.864 11.06.25 |
3.477 03.09.25 |
525'879 |
|
BASF N 16.10.2025 / 17:30:00 |
43.11 | 1.45% |
43.12 17:28 |
42.31 09:39 |
55.06 06.03.25 |
37.44 07.04.25 |
590'316 |
|
BAWAG Group I 16.10.2025 / 17:30:00 |
112.10 | -0.18% |
112.60 15:10 |
110.50 10:57 |
117.60 15.08.25 |
77.35 07.04.25 |
205'252 |
|
Bayer N 16.10.2025 / 17:30:00 |
27.06 | -0.81% |
27.50 09:01 |
26.91 14:15 |
29.94 02.10.25 |
18.39 07.04.25 |
1'674'743 |
|
BBVA Rg 16.10.2025 / 17:30:00 |
15.690 | -0.76% |
15.820 09:02 |
15.400 15:35 |
16.695 15.08.25 |
8.966 02.01.25 |
6'579'934 |
|
Bca Mediolanum N 16.10.2025 / 17:30:00 |
16.900 | -0.94% |
17.130 09:00 |
16.775 16:14 |
17.660 25.08.25 |
11.26 02.01.25 |
368'546 |
|
BCP R 16.10.2025 / 17:30:00 |
0.7610 | 0.34% |
0.7624 13:19 |
0.7527 15:35 |
0.7992 21.08.25 |
0.4418 07.04.25 |
10'703'186 |
|
Beazley Rg 16.10.2025 / 17:30:00 |
9.020 | -0.50% |
9.125 09:13 |
8.950 16:08 |
9.833 09.06.25 |
7.62 03.09.25 |
174'740 |
|
Beiersdorf I 16.10.2025 / 17:30:00 |
93.31 | 1.03% |
93.42 17:05 |
92.30 10:30 |
137.70 05.03.25 |
87.02 26.09.25 |
218'142 |
|
Berkeley Grp Hld Rg 16.10.2025 / 17:30:00 |
40.42 | 0.60% |
40.44 17:29 |
39.96 13:57 |
43.68 11.06.25 |
34.65 14.01.25 |
52'379 |