×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 09.05.2025 / 16:20:00 |
5.523 | 2.84% | 0.15 | 5.520 | 5.580 | 4'959'641 | |
|
Aviva Rg 09.05.2025 / 17:30:00 |
5.860 | 0.90% | 0.05 | 5.858 | 5.870 | 837'777 | |
|
AXA 09.05.2025 / 17:30:00 |
41.62 | 1.07% | 0.44 | 41.67 | 41.67 | 1'967'014 | |
|
Azelis Group 09.05.2025 / 17:30:00 |
14.000 | 1.01% | 0.14 | 13.920 | 13.920 | 328'534 | |
|
BAE Systems Rg 09.05.2025 / 17:30:00 |
16.815 | -3.25% | -0.57 | 16.800 | 16.830 | 2'593'915 | |
|
Bakkafrost Rg 09.05.2025 / 16:20:00 |
500.00 | 1.44% | 7.10 | 499.40 | 499.40 | 35'821 | |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | -0.13% | -0.08 | 56.15 | 56.15 | 263'311 | |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 1.70% | 0.13 | 7.799 | 7.799 | 7'670'406 | |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 2.21% | 0.22 | 10.045 | 10.045 | 3'361'502 | |
|
Banco Sabadell Br 09.05.2025 / 17:30:00 |
2.623 | -0.78% | -0.02 | 2.626 | 2.626 | 6'668'612 | |
|
Banco Santander Rg 09.05.2025 / 17:30:00 |
6.636 | 1.44% | 0.09 | 6.653 | 6.653 | 10'309'963 | |
|
Bankinter Br 09.05.2025 / 17:30:00 |
10.965 | 0.41% | 0.05 | 10.965 | 10.965 | 811'476 | |
|
Barclays Rg 09.05.2025 / 17:30:00 |
3.074 | 0.85% | 0.03 | 3.074 | 3.075 | 6'940'485 | |
|
Barratt Redrow Rg 09.05.2025 / 17:30:00 |
4.685 | -0.87% | -0.04 | 4.687 | 4.778 | 717'418 | |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.83% | 0.36 | 43.25 | 43.25 | 1'003'998 | |
|
BAWAG Group I 09.05.2025 / 17:30:00 |
99.75 | 0.38% | 0.38 | 99.60 | 99.75 | 49'886 | |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 2.87% | 0.67 | 24.05 | 24.05 | 1'146'790 | |
|
BBVA Rg 09.05.2025 / 17:30:00 |
12.795 | 0.08% | 0.01 | 12.815 | 12.815 | 2'363'762 | |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 0.75% | 0.11 | 14.230 | 14.230 | 636'108 | |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 2.19% | 0.26 | 11.865 | 11.865 | 312'291 | |
|
BCP R 09.05.2025 / 17:30:00 |
0.5904 | -0.72% | 0.00 | 0.5896 | 0.5896 | 8'103'081 | |
|
Beazley Rg 09.05.2025 / 17:30:00 |
8.880 | 0.74% | 0.07 | 8.860 | 8.900 | 347'907 | |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | 0.54% | 0.65 | 120.75 | 120.75 | 130'650 | |
|
Berkeley Grp Hld Rg 09.05.2025 / 17:30:00 |
42.56 | 0.09% | 0.04 | 42.54 | 42.58 | 74'981 | |
|
Besi Br Rg 09.05.2025 / 17:30:00 |
108.13 | 1.24% | 1.33 | 107.90 | 107.90 | 201'377 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NN Group Rg 09.05.2025 / 17:30:00 |
55.04 | 30.17% | 53.62% | 1.40% | 14.93% | 23.05% | 20.33% | 24.66% |
|
AT & S Austria Te I 09.05.2025 / 17:30:00 |
16.500 | 29.71% | -39.47% | 10.00% | 40.43% | 30.90% | -15.21% | -65.03% |
|
BNP Paribas A 09.05.2025 / 17:30:00 |
77.34 | 29.69% | 23.01% | 1.22% | 17.59% | 10.60% | 8.43% | 52.19% |
|
Tele2 -B- 09.05.2025 / 17:25:00 |
140.55 | 29.26% | 62.96% | -1.20% | 8.57% | 14.11% | 34.24% | 8.73% |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 29.02% | 54.23% | -0.05% | 8.98% | 18.17% | 54.57% | 78.18% |
|
Origin Enterpris Rg 09.05.2025 / 17:28:00 |
3.560 | 28.80% | 2.89% | 1.42% | 18.86% | 34.09% | 7.55% | -18.28% |
|
voestalpine I 09.05.2025 / 17:30:00 |
23.78 | 28.63% | -17.77% | -0.42% | 17.72% | 10.60% | -6.38% | -2.21% |
|
Next Rg 09.05.2025 / 17:30:00 |
121.80 | 28.49% | 50.60% | -1.62% | 5.71% | 21.97% | 31.05% | 105.81% |
|
BCP R 09.05.2025 / 17:30:00 |
0.5904 | 28.28% | 117.44% | 1.23% | 12.67% | 10.94% | 72.73% | 306.77% |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 28.28% | 52.10% | 2.17% | 17.77% | 15.91% | 50.52% | 26.84% |
|
Raiff Bank Int I 09.05.2025 / 17:30:00 |
25.12 | 28.26% | 34.80% | 5.28% | 21.00% | 0.60% | 42.08% | 128.81% |
|
Orion-B Rg 09.05.2025 / 17:25:00 |
54.70 | 28.01% | 39.42% | -2.67% | 14.29% | 6.63% | 45.27% | 53.58% |
|
Admiral Group Rg 09.05.2025 / 17:30:00 |
33.40 | 26.75% | 24.11% | 2.02% | 8.37% | 18.65% | 20.90% | 41.87% |
|
Gjensidige Forsi Rg 09.05.2025 / 16:20:00 |
253.40 | 26.62% | 35.47% | 2.92% | 5.85% | 11.43% | 35.69% | 29.92% |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 26.24% | 106.42% | 0.65% | 17.70% | 15.24% | 61.69% | 241.37% |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | 26.18% | 54.11% | -2.11% | 10.24% | 12.54% | 36.23% | 90.65% |
|
Andritz I 09.05.2025 / 17:30:00 |
61.75 | 26.03% | 8.89% | -0.56% | 21.92% | 9.00% | 13.98% | 58.19% |
|
Vinci 09.05.2025 / 17:30:00 |
125.95 | 26.03% | 10.66% | 0.36% | 11.36% | 16.27% | 8.95% | 38.95% |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 25.48% | 78.91% | 6.78% | 20.82% | 9.04% | 42.68% | 91.97% |
|
REN Rg 09.05.2025 / 17:30:00 |
2.708 | 25.22% | 22.26% | -5.91% | -1.63% | 12.70% | 15.95% | -0.79% |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | 25.17% | 66.85% | 5.00% | 24.17% | 8.02% | 42.74% | 82.82% |
|
Credit Agricole 09.05.2025 / 17:30:00 |
16.838 | 25.02% | 30.14% | 1.95% | 9.09% | 10.32% | 8.87% | 67.84% |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 24.69% | 81.87% | 2.03% | 18.05% | 10.45% | 34.65% | 155.73% |
|
Aviva Rg 09.05.2025 / 17:30:00 |
5.860 | 24.16% | 33.89% | 2.95% | 17.54% | 15.08% | 19.47% | 6.21% |
|
Sonae Rg 09.05.2025 / 17:30:00 |
1.135 | 23.77% | 25.35% | 0.53% | 10.95% | 20.68% | 15.88% | 9.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 09.05.2025 / 16:20:00 |
5.523 | 2.84% |
5.570 14:52 |
5.300 09:05 |
12.150 21.02.25 |
4.6 30.04.25 |
4'959'641 |
|
Aviva Rg 09.05.2025 / 17:30:00 |
5.860 | 0.90% |
5.860 17:14 |
5.788 09:02 |
5.860 09.05.25 |
4.644 08.01.25 |
837'777 |
|
AXA 09.05.2025 / 17:30:00 |
41.62 | 1.07% |
41.74 16:33 |
41.20 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
1'967'014 |
|
Azelis Group 09.05.2025 / 17:30:00 |
14.000 | 1.01% |
14.160 11:23 |
13.830 09:03 |
20.98 17.02.25 |
12.87 24.04.25 |
328'534 |
|
BAE Systems Rg 09.05.2025 / 17:30:00 |
16.815 | -3.25% |
17.493 09:00 |
16.690 17:29 |
18.085 06.05.25 |
11.275 06.01.25 |
2'593'915 |
|
Bakkafrost Rg 09.05.2025 / 16:20:00 |
500.00 | 1.44% |
502.50 13:59 |
489.00 09:04 |
657.00 30.01.25 |
452.8 07.04.25 |
35'821 |
|
Banca Generali N 09.05.2025 / 17:30:00 |
56.20 | -0.13% |
57.25 13:26 |
56.05 17:15 |
57.25 09.05.25 |
41.92 07.04.25 |
263'311 |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 1.70% |
7.905 09:01 |
7.649 12:13 |
7.928 19.03.25 |
5.551 07.04.25 |
7'670'406 |
|
Banco BPM Rg 09.05.2025 / 17:30:00 |
10.070 | 2.21% |
10.160 14:49 |
9.892 09:16 |
10.350 26.03.25 |
7.398 07.04.25 |
3'361'502 |
|
Banco Sabadell Br 09.05.2025 / 17:30:00 |
2.623 | -0.78% |
2.672 09:00 |
2.616 17:26 |
2.825 24.03.25 |
1.795 02.01.25 |
6'668'612 |
|
Banco Santander Rg 09.05.2025 / 17:30:00 |
6.636 | 1.44% |
6.647 17:14 |
6.535 09:05 |
6.661 26.03.25 |
4.256 02.01.25 |
10'309'963 |
|
Bankinter Br 09.05.2025 / 17:30:00 |
10.965 | 0.41% |
11.025 16:50 |
10.915 12:31 |
11.025 09.05.25 |
7.324 02.01.25 |
811'476 |
|
Barclays Rg 09.05.2025 / 17:30:00 |
3.074 | 0.85% |
3.079 09:00 |
3.051 16:28 |
3.161 03.03.25 |
2.239 07.04.25 |
6'940'485 |
|
Barratt Redrow Rg 09.05.2025 / 17:30:00 |
4.685 | -0.87% |
4.738 09:07 |
4.628 14:37 |
4.819 06.05.25 |
3.871 07.04.25 |
717'418 |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.83% |
43.68 09:15 |
43.02 10:17 |
55.06 06.03.25 |
37.44 07.04.25 |
1'003'998 |
|
BAWAG Group I 09.05.2025 / 17:30:00 |
99.75 | 0.38% |
100.05 16:50 |
99.00 09:04 |
104.50 06.03.25 |
77.35 07.04.25 |
49'886 |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 2.87% |
24.23 15:24 |
23.69 10:26 |
25.46 06.03.25 |
18.39 07.04.25 |
1'146'790 |
|
BBVA Rg 09.05.2025 / 17:30:00 |
12.795 | 0.08% |
12.855 15:59 |
12.685 13:28 |
13.590 18.03.25 |
8.966 02.01.25 |
2'363'762 |
|
Bca Mediolanum N 09.05.2025 / 17:30:00 |
14.195 | 0.75% |
14.250 10:34 |
14.050 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
636'108 |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 2.19% |
11.910 16:52 |
11.650 09:34 |
11.910 09.05.25 |
7.855 02.01.25 |
312'291 |
|
BCP R 09.05.2025 / 17:30:00 |
0.5904 | -0.72% |
0.6024 09:01 |
0.5902 16:28 |
0.6024 09.05.25 |
0.4418 07.04.25 |
8'103'081 |
|
Beazley Rg 09.05.2025 / 17:30:00 |
8.880 | 0.74% |
8.900 13:17 |
8.725 09:25 |
9.440 01.04.25 |
7.68 13.01.25 |
347'907 |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | 0.54% |
121.40 12:30 |
119.45 09:01 |
137.70 05.03.25 |
110.95 09.04.25 |
130'650 |
|
Berkeley Grp Hld Rg 09.05.2025 / 17:30:00 |
42.56 | 0.09% |
42.74 09:07 |
42.18 14:32 |
43.42 06.05.25 |
34.65 14.01.25 |
74'981 |
|
Besi Br Rg 09.05.2025 / 17:30:00 |
108.13 | 1.24% |
109.90 09:01 |
107.55 16:28 |
152.70 07.01.25 |
79.86 09.04.25 |
201'377 |