×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 04.07.2025 / 17:28:00 |
12.135 | -0.16% | -0.02 | 12.100 | 12.180 | 0 | |
|
BMW I 04.07.2025 / 17:30:00 |
77.80 | -0.54% | -0.42 | 77.80 | 77.84 | 0 | |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | -2.16% | -1.65 | 74.88 | 74.88 | 0 | |
|
Boliden Rg 04.07.2025 / 17:25:00 |
301.30 | -2.11% | -6.50 | 301.30 | 301.40 | 0 | |
|
Bouygues 04.07.2025 / 17:30:00 |
38.97 | -0.32% | -0.13 | 38.22 | 38.97 | 0 | |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% | 0.00 | 3.784 | 3.785 | 0 | |
|
BPER Banca N 04.07.2025 / 17:30:00 |
7.500 | -1.55% | -0.12 | 7.496 | 7.496 | 0 | |
|
Brenntag N 04.07.2025 / 17:30:00 |
55.92 | -1.41% | -0.80 | 55.90 | 55.96 | 0 | |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% | 0.13 | 35.42 | 35.44 | 0 | |
|
Brit Land Co REI Rg 04.07.2025 / 17:30:00 |
3.630 | -0.82% | -0.03 | 3.626 | 3.638 | 0 | |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | -0.74% | -0.80 | 107.70 | 107.70 | 0 | |
|
BT Group Rg 04.07.2025 / 17:30:00 |
1.964 | 0.49% | 0.01 | 1.964 | 1.965 | 0 | |
|
Bunzl Rg 04.07.2025 / 17:30:00 |
23.43 | 0.21% | 0.05 | 23.42 | 23.46 | 0 | |
|
Burberry Group Rg 04.07.2025 / 17:29:56 |
12.575 | 0.00% | 0.00 | 12.555 | 12.645 | 0 | |
|
Bureau Veritas 04.07.2025 / 17:30:00 |
27.94 | -0.71% | -0.20 | 27.92 | 27.96 | 0 | |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | -0.78% | -0.36 | 46.08 | 46.08 | 0 | |
|
CA Imm Anlagen I 04.07.2025 / 17:30:00 |
23.60 | -0.97% | -0.23 | 23.60 | 23.68 | 0 | |
|
Cairn Homes Rg 04.07.2025 / 17:28:00 |
2.080 | -1.89% | -0.04 | 2.065 | 2.120 | 0 | |
|
Caixabank 04.07.2025 / 17:30:00 |
7.516 | -1.09% | -0.08 | 7.514 | 7.518 | 0 | |
|
Capgemini 04.07.2025 / 17:30:00 |
145.10 | -0.75% | -1.10 | 145.00 | 145.15 | 0 | |
|
Carlsberg -B- 04.07.2025 / 16:55:00 |
910.40 | 0.42% | 3.80 | 911.40 | 912.00 | 0 | |
|
Cellnex Telecom Br 04.07.2025 / 17:30:00 |
33.21 | -0.57% | -0.19 | 33.18 | 33.24 | 0 | |
|
Centrica Rg 04.07.2025 / 17:30:00 |
1.597 | 1.14% | 0.02 | 1.596 | 1.598 | 0 | |
|
Cie Automotive Br 04.07.2025 / 17:30:00 |
24.83 | -0.30% | -0.08 | 24.75 | 25.30 | 0 | |
|
Coca-Cola HBC N 04.07.2025 / 17:30:00 |
40.28 | 1.56% | 0.62 | 40.20 | 40.36 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | 30.22% | 67.50% | -2.88% | -1.33% | 5.95% | 25.88% | 196.70% |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | 30.19% | 14.85% | -1.24% | 4.67% | 40.98% | 23.05% | 33.47% |
|
AIB Grp Rg 04.07.2025 / 17:28:00 |
6.865 | 30.02% | 78.70% | -0.29% | -3.31% | 27.96% | 37.16% | 220.83% |
|
Next Rg 04.07.2025 / 17:30:00 |
122.45 | 29.64% | 51.95% | -1.29% | -5.22% | 6.27% | 37.34% | 107.04% |
|
Banco BPM Rg 04.07.2025 / 17:30:00 |
10.020 | 29.48% | 111.73% | 0.99% | -3.19% | 17.11% | 59.15% | 281.03% |
|
Burberry Group Rg 04.07.2025 / 17:29:56 |
12.575 | 29.27% | -11.51% | 9.68% | 16.87% | 86.30% | 42.38% | -23.09% |
|
voestalpine I 04.07.2025 / 17:30:00 |
23.38 | 29.01% | -17.53% | -3.35% | 3.63% | 15.74% | -9.45% | 14.65% |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | 28.95% | 22.32% | -2.37% | -4.10% | 13.90% | 17.59% | 68.97% |
|
Spbk 1 sor norg Rg 04.07.2025 / 16:20:00 |
186.20 | 28.78% | 46.67% | 1.86% | 2.99% | 18.60% | 41.27% | 78.24% |
|
Nemetschek I 04.07.2025 / 17:30:00 |
120.80 | 28.75% | 53.52% | -0.58% | -6.14% | 18.49% | 27.26% | 106.92% |
|
Tele2 -B- 04.07.2025 / 17:25:00 |
140.85 | 28.57% | 62.09% | 0.07% | -2.57% | 8.81% | 37.01% | 18.14% |
|
Danske Bank Rg 04.07.2025 / 16:55:00 |
258.20 | 28.05% | 44.10% | -0.15% | -0.77% | 26.88% | 25.89% | 159.04% |
|
Endesa Br 04.07.2025 / 17:30:00 |
27.00 | 27.82% | 43.74% | 2.00% | -0.35% | 11.57% | 47.18% | 43.91% |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | 27.74% | 69.23% | -0.90% | 1.26% | 32.51% | 33.16% | 183.75% |
|
Gjensidige Forsi Rg 04.07.2025 / 16:20:00 |
258.40 | 27.72% | 36.64% | 2.05% | 0.54% | 7.94% | 33.13% | 24.85% |
|
Jyske Bank Rg 04.07.2025 / 16:55:00 |
642.50 | 27.65% | 34.80% | -0.70% | 1.98% | 30.86% | 17.46% | 87.82% |
|
Phoenix Grp Rg 04.07.2025 / 17:30:00 |
6.460 | 27.49% | 21.07% | -1.64% | -0.62% | 17.88% | 19.96% | 10.48% |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | 27.39% | 85.81% | 0.22% | -2.72% | 18.65% | 37.15% | 180.10% |
|
RWE I 04.07.2025 / 17:30:00 |
36.17 | 27.23% | -11.35% | 1.12% | 8.36% | 11.22% | 7.87% | -1.41% |
|
ENGIE 04.07.2025 / 17:30:00 |
19.815 | 26.92% | 22.63% | -0.29% | 3.35% | 9.51% | 38.59% | 74.27% |
|
Andritz I 04.07.2025 / 17:30:00 |
61.20 | 26.85% | 9.60% | -2.55% | -1.84% | 20.83% | 8.27% | 60.21% |
|
Admiral Group Rg 04.07.2025 / 17:30:00 |
33.62 | 26.63% | 24.00% | 3.00% | 0.84% | 9.09% | 30.51% | 49.96% |
|
Fresenius I 04.07.2025 / 17:30:00 |
42.36 | 26.31% | 49.76% | -0.35% | -4.24% | 15.60% | 45.97% | 45.16% |
|
OMV I 04.07.2025 / 17:30:00 |
46.59 | 26.27% | 18.60% | 1.99% | 7.10% | 12.00% | 12.92% | 11.44% |
|
Mandatum Rg 04.07.2025 / 17:25:00 |
5.604 | 26.05% | 38.85% | 1.30% | 1.82% | -1.65% | 35.62% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bk of IE Grp Rg 04.07.2025 / 17:28:00 |
12.135 | -0.16% |
12.220 11:58 |
12.040 15:05 |
12.625 07.03.25 |
8.339 02.01.25 |
411'383 |
|
BMW I 04.07.2025 / 17:30:00 |
77.80 | -0.54% |
78.56 17:10 |
76.98 10:47 |
88.26 11.03.25 |
62.96 09.04.25 |
341'311 |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | -2.16% |
76.33 09:00 |
74.60 14:48 |
81.93 26.03.25 |
57.91 02.01.25 |
742'080 |
|
Boliden Rg 04.07.2025 / 17:25:00 |
301.30 | -2.11% |
305.30 09:02 |
300.10 14:47 |
392.90 14.02.25 |
259.4 07.04.25 |
435'619 |
|
Bouygues 04.07.2025 / 17:30:00 |
38.97 | -0.32% |
39.16 09:10 |
38.79 10:32 |
39.73 23.05.25 |
28.31 13.01.25 |
180'074 |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% |
3.799 16:30 |
3.766 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
2'478'733 |
|
BPER Banca N 04.07.2025 / 17:30:00 |
7.500 | -1.55% |
7.658 09:08 |
7.415 13:14 |
8.040 12.05.25 |
5.314 07.04.25 |
6'140'319 |
|
Brenntag N 04.07.2025 / 17:30:00 |
55.92 | -1.41% |
56.64 09:19 |
55.86 14:16 |
68.72 06.03.25 |
51.72 07.04.25 |
86'880 |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% |
35.57 10:03 |
35.26 12:54 |
36.83 19.06.25 |
28.38 15.01.25 |
309'095 |
|
Brit Land Co REI Rg 04.07.2025 / 17:30:00 |
3.630 | -0.82% |
3.634 09:37 |
3.608 14:08 |
4.134 20.05.25 |
3.282 09.04.25 |
440'254 |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | -0.74% |
108.40 09:00 |
106.60 12:05 |
133.30 14.02.25 |
88.22 07.04.25 |
32'324 |
|
BT Group Rg 04.07.2025 / 17:30:00 |
1.964 | 0.49% |
1.975 11:15 |
1.953 09:03 |
1.975 04.07.25 |
1.373 13.01.25 |
1'113'170 |
|
Bunzl Rg 04.07.2025 / 17:30:00 |
23.43 | 0.21% |
23.47 17:01 |
23.24 09:00 |
34.86 13.02.25 |
22.1 18.06.25 |
126'338 |
|
Burberry Group Rg 04.07.2025 / 17:29:56 |
12.575 | 0.00% |
12.645 15:53 |
12.295 10:02 |
12.655 03.07.25 |
5.974 07.04.25 |
328'570 |
|
Bureau Veritas 04.07.2025 / 17:30:00 |
27.94 | -0.71% |
28.02 09:00 |
27.76 10:51 |
31.54 15.01.25 |
24.22 07.04.25 |
272'584 |
|
Buzzi N 04.07.2025 / 17:30:00 |
45.92 | -0.78% |
46.30 09:14 |
45.38 14:58 |
54.45 19.03.25 |
35.34 14.01.25 |
210'834 |
|
CA Imm Anlagen I 04.07.2025 / 17:30:00 |
23.60 | -0.97% |
23.78 10:07 |
23.48 11:11 |
24.88 30.05.25 |
20.22 09.04.25 |
13'356 |
|
Cairn Homes Rg 04.07.2025 / 17:28:00 |
2.080 | -1.89% |
2.095 16:00 |
2.060 14:27 |
2.355 02.01.25 |
1.728 09.04.25 |
224'423 |
|
Caixabank 04.07.2025 / 17:30:00 |
7.516 | -1.09% |
7.634 09:01 |
7.471 14:47 |
7.797 21.05.25 |
5.022 02.01.25 |
4'333'716 |
|
Capgemini 04.07.2025 / 17:30:00 |
145.10 | -0.75% |
145.75 12:38 |
144.00 09:12 |
186.65 14.02.25 |
112.3 07.04.25 |
80'437 |
|
Carlsberg -B- 04.07.2025 / 16:55:00 |
910.40 | 0.42% |
914.80 09:33 |
905.40 11:41 |
958.80 04.06.25 |
663.2 13.01.25 |
35'468 |
|
Cellnex Telecom Br 04.07.2025 / 17:30:00 |
33.21 | -0.57% |
33.50 09:00 |
32.96 12:06 |
35.95 02.05.25 |
28.38 08.01.25 |
475'307 |
|
Centrica Rg 04.07.2025 / 17:30:00 |
1.597 | 1.14% |
1.599 17:11 |
1.576 09:34 |
1.689 16.06.25 |
1.319 10.01.25 |
2'219'478 |
|
Cie Automotive Br 04.07.2025 / 17:30:00 |
24.83 | -0.30% |
25.40 11:59 |
24.80 14:22 |
26.25 27.01.25 |
20.25 07.04.25 |
84'405 |
|
Coca-Cola HBC N 04.07.2025 / 17:30:00 |
40.28 | 1.56% |
40.32 15:58 |
39.70 09:00 |
40.94 27.05.25 |
26.92 15.01.25 |
90'351 |