×
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 |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 16.10.2025 / 17:30:00 |
144.80 | -0.79% | -1.15 | 145.10 | 145.10 | 166'034 | |
|
bioMerieux 16.10.2025 / 17:30:00 |
110.40 | 1.33% | 1.45 | 110.20 | 110.20 | 28'318 | |
|
Bk of IE Grp Rg 16.10.2025 / 17:28:00 |
13.733 | -0.87% | -0.12 | 13.775 | 13.775 | 660'835 | |
|
BMW I 16.10.2025 / 17:30:00 |
79.53 | 0.93% | 0.73 | 79.58 | 79.58 | 408'318 | |
|
BNP Paribas A 16.10.2025 / 17:30:00 |
77.97 | 1.31% | 1.01 | 77.98 | 77.98 | 1'019'649 | |
|
Boliden Rg 16.10.2025 / 17:25:00 |
416.60 | -0.66% | -2.75 | 417.10 | 417.10 | 719'981 | |
|
Bouygues 16.10.2025 / 17:30:00 |
41.25 | -0.58% | -0.24 | 41.24 | 41.26 | 885'287 | |
|
BP Rg 16.10.2025 / 17:30:00 |
4.137 | -0.36% | -0.02 | 4.135 | 4.138 | 4'504'728 | |
|
BPER Banca N 16.10.2025 / 17:30:00 |
9.396 | 1.58% | 0.15 | 9.396 | 9.396 | 5'918'959 | |
|
Brenntag N 16.10.2025 / 17:30:00 |
48.51 | 0.83% | 0.40 | 48.62 | 48.62 | 97'115 | |
|
Brit Amer Tobacc Rg 16.10.2025 / 17:30:00 |
38.19 | 0.83% | 0.32 | 38.19 | 38.34 | 488'675 | |
|
Brit Land Co REI Rg 16.10.2025 / 17:30:00 |
3.730 | 0.59% | 0.02 | 3.730 | 3.804 | 889'853 | |
|
BrunelloCucinelli N 16.10.2025 / 17:30:00 |
90.17 | -0.58% | -0.53 | 90.16 | 90.16 | 224'487 | |
|
BT Group Rg 16.10.2025 / 17:30:00 |
1.827 | -0.87% | -0.02 | 1.793 | 1.829 | 1'513'441 | |
|
Bunzl Rg 16.10.2025 / 17:30:00 |
24.01 | -0.41% | -0.10 | 23.94 | 24.08 | 98'674 | |
|
Burberry Group Rg 16.10.2025 / 17:30:00 |
11.888 | -0.85% | -0.10 | 11.875 | 11.905 | 206'700 | |
|
Bureau Veritas 16.10.2025 / 17:30:00 |
27.33 | 0.22% | 0.06 | 27.36 | 27.36 | 205'407 | |
|
Buzzi N 16.10.2025 / 17:30:00 |
48.32 | -2.23% | -1.10 | 48.50 | 48.50 | 344'804 | |
|
CA Imm Anlagen I 16.10.2025 / 17:30:00 |
24.57 | 0.70% | 0.17 | 24.22 | 24.94 | 52'977 | |
|
Cairn Homes Rg 16.10.2025 / 17:28:00 |
1.940 | 0.31% | 0.01 | 1.932 | 1.946 | 291'276 | |
|
Caixabank 16.10.2025 / 17:30:00 |
8.974 | -1.57% | -0.14 | 8.960 | 8.976 | 4'661'747 | |
|
Capgemini 16.10.2025 / 17:30:00 |
122.05 | -0.35% | -0.43 | 122.55 | 122.55 | 336'751 | |
|
Carlsberg -B- 16.10.2025 / 16:55:00 |
777.40 | 2.24% | 17.00 | 779.20 | 779.20 | 169'217 | |
|
Cellnex Telecom Br 16.10.2025 / 17:30:00 |
28.68 | 0.35% | 0.10 | 28.68 | 28.68 | 462'111 | |
|
Centrica Rg 16.10.2025 / 17:30:00 |
1.746 | 2.22% | 0.04 | 1.746 | 1.748 | 3'387'362 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 16.10.2025 / 17:30:00 |
85.05 | 43.50% | 132.46% | 0.65% | 0.95% | 8.55% | 70.27% | 249.41% |
|
NKT Rg 16.10.2025 / 16:55:00 |
754.00 | 43.48% | 59.01% | 2.90% | 19.97% | 29.11% | 15.56% | 111.93% |
|
RWE I 16.10.2025 / 17:30:00 |
41.48 | 43.38% | -0.10% | 2.46% | 17.41% | 14.46% | 31.49% | 6.19% |
|
AIB Grp Rg 16.10.2025 / 17:28:00 |
7.623 | 43.15% | 96.75% | -2.96% | 0.56% | 12.55% | 55.24% | 164.56% |
|
Gjensidige Forsi Rg 16.10.2025 / 16:20:00 |
281.80 | 42.47% | 52.43% | -3.43% | 2.47% | 1.66% | 41.18% | 54.15% |
|
Fresenius I 16.10.2025 / 17:30:00 |
47.00 | 42.31% | 68.74% | -2.25% | -0.13% | 11.40% | 40.89% | 137.82% |
|
Barclays Rg 16.10.2025 / 17:30:00 |
3.783 | 41.82% | 147.68% | 0.69% | -1.63% | 5.44% | 54.61% | 165.12% |
|
Bayer N 16.10.2025 / 17:30:00 |
27.06 | 41.25% | -18.95% | -4.23% | -2.05% | -7.27% | 2.16% | -44.34% |
|
Safran 16.10.2025 / 17:30:00 |
302.60 | 40.97% | 86.76% | -0.26% | 6.46% | 8.38% | 41.07% | 191.28% |
|
Endesa Br 16.10.2025 / 17:30:00 |
29.20 | 40.14% | 57.61% | 3.84% | 11.05% | 13.93% | 47.89% | 98.10% |
|
Origin Enterpris Rg 16.10.2025 / 17:28:00 |
3.910 | 39.95% | 11.79% | 0.64% | 1.56% | 6.39% | 20.31% | 9.26% |
|
Intesa Sanpaolo N 16.10.2025 / 17:30:00 |
5.459 | 39.74% | 103.82% | -1.03% | 0.42% | 7.74% | 37.45% | 210.75% |
|
BAWAG Group I 16.10.2025 / 17:30:00 |
112.10 | 39.59% | 133.18% | 1.45% | 1.36% | 1.31% | 59.91% | 144.02% |
|
Genmab Rg 16.10.2025 / 16:55:00 |
2'135.00 | 39.39% | -3.10% | 3.69% | 19.94% | 42.00% | 36.03% | -26.41% |
|
Buzzi N 16.10.2025 / 17:30:00 |
48.32 | 39.05% | 78.87% | -2.03% | 0.08% | 5.64% | 36.11% | 218.23% |
|
Neste Rg 16.10.2025 / 17:25:00 |
16.760 | 38.86% | -47.94% | 3.20% | 2.15% | 13.94% | 5.41% | -62.26% |
|
ING Group Rg 16.10.2025 / 17:30:00 |
21.06 | 38.54% | 55.40% | 0.45% | -1.89% | 3.99% | 31.82% | 127.66% |
|
Smiths Group Rg 16.10.2025 / 17:30:00 |
23.62 | 38.26% | 34.03% | -3.16% | -0.21% | 2.25% | 44.20% | 57.54% |
|
EDP S.A N 16.10.2025 / 17:30:00 |
4.393 | 37.75% | -5.10% | 4.07% | 14.52% | 16.09% | 12.07% | 4.66% |
|
Dalata Hotel Rg 16.10.2025 / 17:27:30 |
6.420 | 37.47% | 38.66% | -0.08% | 0.16% | 0.47% | 51.06% | 114.72% |
|
Sandvik Rg 16.10.2025 / 17:25:00 |
272.90 | 37.40% | 24.74% | 1.53% | 5.94% | 12.56% | 27.29% | 73.15% |
|
REN Rg 16.10.2025 / 17:30:00 |
3.080 | 36.34% | 33.12% | 0.65% | 6.02% | -3.14% | 28.47% | 26.33% |
|
NatWest Grp Rg 16.10.2025 / 17:30:00 |
5.476 | 36.08% | 149.95% | 0.42% | 4.15% | 9.08% | 50.52% | 0.00% |
|
KBC Gr 16.10.2025 / 17:30:00 |
102.00 | 35.63% | 72.17% | 1.80% | 2.10% | 12.10% | 48.21% | 109.14% |
|
Grupo Catalana O Br 16.10.2025 / 17:29:52 |
48.85 | 35.41% | 57.58% | 0.00% | 0.21% | 0.00% | 28.38% | 85.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 16.10.2025 / 17:30:00 |
144.80 | -0.79% |
147.30 09:06 |
144.65 17:28 |
152.70 07.01.25 |
79.86 09.04.25 |
166'034 |
|
bioMerieux 16.10.2025 / 17:30:00 |
110.40 | 1.33% |
110.70 17:23 |
108.90 09:15 |
128.30 20.08.25 |
101.7 03.01.25 |
28'318 |
|
Bk of IE Grp Rg 16.10.2025 / 17:28:00 |
13.733 | -0.87% |
13.940 09:00 |
13.655 09:52 |
14.615 03.10.25 |
8.339 02.01.25 |
660'835 |
|
BMW I 16.10.2025 / 17:30:00 |
79.53 | 0.93% |
79.72 09:00 |
78.29 09:39 |
91.71 22.08.25 |
62.96 09.04.25 |
408'318 |
|
BNP Paribas A 16.10.2025 / 17:30:00 |
77.97 | 1.31% |
78.05 17:12 |
76.24 09:31 |
84.69 15.08.25 |
57.91 02.01.25 |
1'019'649 |
|
Boliden Rg 16.10.2025 / 17:25:00 |
416.60 | -0.66% |
420.70 09:00 |
412.70 15:59 |
421.40 15.10.25 |
259.4 07.04.25 |
719'981 |
|
Bouygues 16.10.2025 / 17:30:00 |
41.25 | -0.58% |
41.48 11:52 |
40.83 09:02 |
42.44 15.10.25 |
28.31 13.01.25 |
885'287 |
|
BP Rg 16.10.2025 / 17:30:00 |
4.137 | -0.36% |
4.198 09:17 |
4.133 16:53 |
4.712 12.02.25 |
3.294 09.04.25 |
4'504'728 |
|
BPER Banca N 16.10.2025 / 17:30:00 |
9.396 | 1.58% |
9.464 13:27 |
9.162 09:31 |
9.862 08.10.25 |
5.314 07.04.25 |
5'918'959 |
|
Brenntag N 16.10.2025 / 17:30:00 |
48.51 | 0.83% |
48.57 13:44 |
47.92 09:14 |
68.72 06.03.25 |
47.37 15.10.25 |
97'115 |
|
Brit Amer Tobacc Rg 16.10.2025 / 17:30:00 |
38.19 | 0.83% |
38.20 10:36 |
37.76 15:36 |
44.00 21.08.25 |
28.38 15.01.25 |
488'675 |
|
Brit Land Co REI Rg 16.10.2025 / 17:30:00 |
3.730 | 0.59% |
3.756 10:01 |
3.682 13:51 |
4.134 20.05.25 |
3.186 03.09.25 |
889'853 |
|
BrunelloCucinelli N 16.10.2025 / 17:30:00 |
90.17 | -0.58% |
90.72 13:41 |
88.26 09:19 |
133.30 14.02.25 |
77.46 26.09.25 |
224'487 |
|
BT Group Rg 16.10.2025 / 17:30:00 |
1.827 | -0.87% |
1.848 09:00 |
1.807 15:34 |
2.236 25.07.25 |
1.373 13.01.25 |
1'513'441 |
|
Bunzl Rg 16.10.2025 / 17:30:00 |
24.01 | -0.41% |
24.25 15:37 |
23.98 09:58 |
34.86 13.02.25 |
22.1 18.06.25 |
98'674 |
|
Burberry Group Rg 16.10.2025 / 17:30:00 |
11.888 | -0.85% |
12.028 10:21 |
11.720 16:03 |
13.905 29.07.25 |
5.974 07.04.25 |
206'700 |
|
Bureau Veritas 16.10.2025 / 17:30:00 |
27.33 | 0.22% |
27.35 17:23 |
27.05 09:51 |
31.54 15.01.25 |
24.22 07.04.25 |
205'407 |
|
Buzzi N 16.10.2025 / 17:30:00 |
48.32 | -2.23% |
49.42 09:00 |
47.18 12:02 |
54.45 19.03.25 |
35.34 14.01.25 |
344'804 |
|
CA Imm Anlagen I 16.10.2025 / 17:30:00 |
24.57 | 0.70% |
24.78 12:16 |
24.26 09:00 |
24.88 30.05.25 |
20.22 09.04.25 |
52'977 |
|
Cairn Homes Rg 16.10.2025 / 17:28:00 |
1.940 | 0.31% |
1.958 12:38 |
1.930 16:35 |
2.355 02.01.25 |
1.728 09.04.25 |
291'276 |
|
Caixabank 16.10.2025 / 17:30:00 |
8.974 | -1.57% |
9.192 09:00 |
8.868 15:34 |
9.286 15.10.25 |
5.022 02.01.25 |
4'661'747 |
|
Capgemini 16.10.2025 / 17:30:00 |
122.05 | -0.35% |
123.15 15:17 |
120.48 16:24 |
186.65 14.02.25 |
112.3 07.04.25 |
336'751 |
|
Carlsberg -B- 16.10.2025 / 16:55:00 |
777.40 | 2.24% |
778.70 12:44 |
763.80 09:00 |
958.80 04.06.25 |
663.2 13.01.25 |
169'217 |
|
Cellnex Telecom Br 16.10.2025 / 17:30:00 |
28.68 | 0.35% |
28.79 09:56 |
28.45 14:18 |
35.95 02.05.25 |
28.07 15.10.25 |
462'111 |
|
Centrica Rg 16.10.2025 / 17:30:00 |
1.746 | 2.22% |
1.752 17:15 |
1.721 09:04 |
1.752 16.10.25 |
1.319 10.01.25 |
3'387'362 |