×
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
- 25.08.2025 - 17:45:03
- 56.78
- -0.52%
- -0.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 25.08.2025 / 17:30:00 |
40.75 | -4.35% | -1.86 | 40.96 | 40.76 | 0 | |
|
Azelis Group 25.08.2025 / 17:30:00 |
13.570 | 0.59% | 0.08 | 13.560 | 13.580 | 0 | |
|
Babcock Intl Grp Rg 22.08.2025 / 17:30:00 |
9.980 | 0.00% | 0.00 | 0 | |||
|
BAE Systems Rg 22.08.2025 / 17:30:00 |
17.635 | 0.00% | 0.00 | 0 | |||
|
Bakkafrost Rg 25.08.2025 / 16:20:00 |
437.00 | 0.09% | 0.40 | 427.40 | 437.60 | 0 | |
|
Banca Generali N 25.08.2025 / 17:30:00 |
51.00 | -0.49% | -0.25 | 51.30 | 51.30 | 0 | |
|
Banca MPS Rg 25.08.2025 / 17:30:00 |
8.371 | 1.09% | 0.09 | 8.373 | 8.373 | 0 | |
|
Banco BPM Rg 25.08.2025 / 17:30:00 |
11.995 | -0.64% | -0.08 | 11.995 | 11.995 | 0 | |
|
Banco Sabadell Br 25.08.2025 / 17:30:00 |
3.405 | -0.58% | -0.02 | 3.411 | 3.411 | 0 | |
|
Banco Santander Rg 25.08.2025 / 17:30:00 |
8.269 | -0.48% | -0.04 | 8.284 | 8.284 | 0 | |
|
Bankinter Br 25.08.2025 / 17:30:00 |
13.113 | -0.87% | -0.12 | 13.150 | 13.150 | 0 | |
|
Barclays Rg 22.08.2025 / 17:30:00 |
3.769 | 0.00% | 0.00 | 0 | |||
|
Barratt Redrow Rg 22.08.2025 / 17:30:00 |
3.791 | 0.00% | 0.00 | 0 | |||
|
BASF N 25.08.2025 / 17:30:00 |
47.27 | -1.88% | -0.91 | 47.32 | 47.32 | 0 | |
|
BAWAG Group I 25.08.2025 / 17:30:00 |
115.10 | 0.61% | 0.70 | 114.80 | 115.30 | 0 | |
|
Bayer N 25.08.2025 / 17:30:00 |
28.10 | -1.61% | -0.46 | 28.11 | 28.11 | 0 | |
|
BBVA Rg 25.08.2025 / 17:30:00 |
16.103 | -2.05% | -0.34 | 16.145 | 16.145 | 0 | |
|
Bca Mediolanum N 25.08.2025 / 17:30:00 |
17.590 | 0.37% | 0.07 | 17.590 | 17.590 | 0 | |
|
Bca Pop. Sondrio N 25.08.2025 / 17:30:00 |
12.790 | 0.27% | 0.04 | 12.840 | 12.840 | 0 | |
|
BCP R 25.08.2025 / 17:30:00 |
0.7705 | 0.04% | 0.00 | 0.7690 | 0.7690 | 0 | |
|
Beazley Rg 22.08.2025 / 17:30:00 |
7.940 | 0.00% | 0.00 | 0 | |||
|
Beiersdorf I 25.08.2025 / 17:30:00 |
99.14 | -0.33% | -0.33 | 99.12 | 99.18 | 0 | |
|
Berkeley Grp Hld Rg 22.08.2025 / 17:30:00 |
37.86 | 0.00% | 0.00 | 0 | |||
|
Besi Br Rg 25.08.2025 / 17:30:00 |
119.10 | 0.17% | 0.20 | 119.05 | 119.15 | 0 | |
|
bioMerieux 25.08.2025 / 17:30:00 |
125.90 | -1.02% | -1.30 | 125.90 | 126.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 25.08.2025 / 17:25:00 |
164.40 | 50.91% | 90.25% | 1.65% | 9.34% | 14.25% | 44.78% | 40.13% |
|
Orange 25.08.2025 / 17:30:00 |
14.205 | 50.72% | 40.63% | -1.98% | 8.64% | 7.55% | 37.65% | 40.31% |
|
Bk of IE Grp Rg 25.08.2025 / 17:28:00 |
13.165 | 50.49% | 59.40% | 1.06% | 4.86% | 7.65% | 27.44% | 129.96% |
|
Brit Amer Tobacc Rg 22.08.2025 / 17:30:00 |
43.22 | 50.38% | 88.40% | 3.22% | 11.01% | 29.83% | 56.76% | 23.05% |
|
Poste Italiane N 25.08.2025 / 17:30:00 |
20.40 | 49.42% | 98.01% | 0.99% | 9.68% | 6.72% | 63.07% | 154.88% |
|
BPER Banca N 25.08.2025 / 17:30:00 |
9.128 | 49.22% | 202.27% | 0.76% | 14.10% | 17.65% | 84.44% | 497.08% |
|
Eiffage 25.08.2025 / 17:30:00 |
119.45 | 48.33% | 29.99% | -4.92% | 2.93% | -2.41% | 27.95% | 42.00% |
|
Bayer N 25.08.2025 / 17:30:00 |
28.10 | 47.88% | -15.14% | 1.23% | -2.94% | 11.95% | 2.05% | -46.54% |
|
BT Group Rg 22.08.2025 / 17:30:00 |
2.132 | 47.88% | 72.63% | 0.42% | -3.86% | 19.41% | 56.08% | 36.67% |
|
ISS Rg 25.08.2025 / 16:55:00 |
192.70 | 46.89% | 50.02% | 1.02% | 2.28% | 10.37% | 55.15% | 47.33% |
|
Intesa Sanpaolo N 25.08.2025 / 17:30:00 |
5.635 | 46.39% | 113.52% | 2.61% | 10.98% | 14.82% | 53.88% | 227.44% |
|
NN Group Rg 25.08.2025 / 17:30:00 |
60.91 | 45.41% | 71.61% | 0.98% | 4.69% | 7.43% | 38.43% | 52.16% |
|
CTT Rg 25.08.2025 / 17:30:00 |
7.710 | 44.62% | 123.35% | -1.47% | 2.12% | 3.07% | 75.73% | 140.96% |
|
Aviva Rg 22.08.2025 / 17:30:00 |
6.730 | 43.86% | 55.14% | 0.60% | 5.65% | 10.08% | 35.11% | 56.04% |
|
Gjensidige Forsi Rg 25.08.2025 / 16:20:00 |
286.20 | 43.77% | 53.81% | -0.90% | 4.99% | 10.63% | 56.48% | 41.51% |
|
Sonae Rg 25.08.2025 / 17:29:58 |
1.318 | 43.73% | 45.55% | 1.62% | 5.44% | 6.89% | 40.14% | 25.29% |
|
Standard Charter Rg 22.08.2025 / 17:30:00 |
14.160 | 43.12% | 113.57% | 8.55% | 5.08% | 22.54% | 84.42% | 139.35% |
|
Coca-Cola HBC N 22.08.2025 / 17:30:00 |
38.96 | 42.92% | 69.24% | 0.33% | -1.67% | 1.09% | 42.92% | 91.64% |
|
Waertsilae Rg 25.08.2025 / 17:25:00 |
24.25 | 42.60% | 86.17% | -0.37% | 1.68% | 37.74% | 26.11% | 194.04% |
|
Fresenius I 25.08.2025 / 17:30:00 |
47.27 | 42.51% | 68.97% | 1.74% | 13.28% | 7.26% | 43.68% | 87.16% |
|
BAWAG Group I 25.08.2025 / 17:30:00 |
115.10 | 42.20% | 137.54% | 0.44% | 5.21% | 4.35% | 69.08% | 155.02% |
|
ELIA GROUP 25.08.2025 / 17:30:00 |
99.63 | 41.08% | -7.03% | 2.28% | -4.85% | 7.47% | 7.09% | -34.35% |
|
Erste Group Bk I 25.08.2025 / 17:30:00 |
84.85 | 40.88% | 128.23% | -1.74% | 8.37% | 20.35% | 74.02% | 274.38% |
|
Barclays Rg 22.08.2025 / 17:30:00 |
3.769 | 40.77% | 145.86% | 1.41% | 4.49% | 15.53% | 63.81% | 131.34% |
|
BNP Paribas A 25.08.2025 / 17:30:00 |
80.14 | 40.71% | 33.47% | -2.41% | 3.65% | 4.39% | 30.13% | 79.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 25.08.2025 / 17:30:00 |
40.75 | -4.35% |
42.47 09:05 |
40.63 17:28 |
43.60 15.08.25 |
33.17 13.01.25 |
2'410'677 |
|
Azelis Group 25.08.2025 / 17:30:00 |
13.570 | 0.59% |
13.655 15:37 |
13.420 09:25 |
20.98 17.02.25 |
12.69 18.08.25 |
75'565 |
|
Babcock Intl Grp Rg 22.08.2025 / 17:30:00 |
9.980 | 0.00% |
11.760 25.06.25 |
4.794 13.01.25 |
142'398 | ||
|
BAE Systems Rg 22.08.2025 / 17:30:00 |
17.635 | 0.00% |
19.983 05.06.25 |
11.275 06.01.25 |
637'103 | ||
|
Bakkafrost Rg 25.08.2025 / 16:20:00 |
437.00 | 0.09% |
439.60 09:29 |
433.80 09:53 |
657.00 30.01.25 |
388 18.07.25 |
42'224 |
|
Banca Generali N 25.08.2025 / 17:30:00 |
51.00 | -0.49% |
51.60 09:39 |
51.00 09:04 |
57.65 12.05.25 |
41.92 07.04.25 |
104'313 |
|
Banca MPS Rg 25.08.2025 / 17:30:00 |
8.371 | 1.09% |
8.585 10:51 |
8.307 09:17 |
8.585 25.08.25 |
5.551 07.04.25 |
4'119'638 |
|
Banco BPM Rg 25.08.2025 / 17:30:00 |
11.995 | -0.64% |
12.125 10:04 |
11.993 17:24 |
12.125 25.08.25 |
7.398 07.04.25 |
1'004'527 |
|
Banco Sabadell Br 25.08.2025 / 17:30:00 |
3.405 | -0.58% |
3.457 10:05 |
3.401 17:24 |
3.482 15.08.25 |
1.795 02.01.25 |
3'844'291 |
|
Banco Santander Rg 25.08.2025 / 17:30:00 |
8.269 | -0.48% |
8.338 16:30 |
8.258 09:01 |
8.338 25.08.25 |
4.256 02.01.25 |
6'771'706 |
|
Bankinter Br 25.08.2025 / 17:30:00 |
13.113 | -0.87% |
13.230 11:29 |
13.103 14:58 |
13.270 22.08.25 |
7.324 02.01.25 |
486'718 |
|
Barclays Rg 22.08.2025 / 17:30:00 |
3.769 | 0.00% |
3.783 22.08.25 |
2.239 07.04.25 |
3'853'566 | ||
|
Barratt Redrow Rg 22.08.2025 / 17:30:00 |
3.791 | 0.00% |
4.864 11.06.25 |
3.626 15.07.25 |
775'146 | ||
|
BASF N 25.08.2025 / 17:30:00 |
47.27 | -1.88% |
48.11 10:09 |
47.23 16:53 |
55.06 06.03.25 |
37.44 07.04.25 |
696'596 |
|
BAWAG Group I 25.08.2025 / 17:30:00 |
115.10 | 0.61% |
116.70 16:35 |
114.30 09:01 |
117.60 15.08.25 |
77.35 07.04.25 |
70'701 |
|
Bayer N 25.08.2025 / 17:30:00 |
28.10 | -1.61% |
28.55 09:00 |
27.88 14:20 |
29.78 28.07.25 |
18.39 07.04.25 |
693'864 |
|
BBVA Rg 25.08.2025 / 17:30:00 |
16.103 | -2.05% |
16.360 09:00 |
16.095 17:23 |
16.695 15.08.25 |
8.966 02.01.25 |
3'312'750 |
|
Bca Mediolanum N 25.08.2025 / 17:30:00 |
17.590 | 0.37% |
17.660 14:42 |
17.355 09:00 |
17.660 25.08.25 |
11.26 02.01.25 |
219'755 |
|
Bca Pop. Sondrio N 25.08.2025 / 17:30:00 |
12.790 | 0.27% |
12.855 10:25 |
12.645 09:15 |
12.855 25.08.25 |
7.855 02.01.25 |
287'820 |
|
BCP R 25.08.2025 / 17:30:00 |
0.7705 | 0.04% |
0.7804 10:18 |
0.7687 09:02 |
0.7992 21.08.25 |
0.4418 07.04.25 |
15'692'718 |
|
Beazley Rg 22.08.2025 / 17:30:00 |
7.940 | 0.00% |
9.833 09.06.25 |
7.68 13.01.25 |
365'816 | ||
|
Beiersdorf I 25.08.2025 / 17:30:00 |
99.14 | -0.33% |
100.25 15:26 |
98.94 17:11 |
137.70 05.03.25 |
92.52 06.08.25 |
108'451 |
|
Berkeley Grp Hld Rg 22.08.2025 / 17:30:00 |
37.86 | 0.00% |
43.68 11.06.25 |
34.65 14.01.25 |
80'854 | ||
|
Besi Br Rg 25.08.2025 / 17:30:00 |
119.10 | 0.17% |
119.75 16:32 |
118.33 14:12 |
152.70 07.01.25 |
79.86 09.04.25 |
50'166 |
|
bioMerieux 25.08.2025 / 17:30:00 |
125.90 | -1.02% |
127.10 09:00 |
125.90 17:11 |
128.30 20.08.25 |
101.7 03.01.25 |
21'211 |