×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 02.07.2025 - 15:19:10
- 20'627.84
- 0.22%
- 45.73
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 15:03:47 |
2.291 | -1.59% | -0.04 | 2.290 | 2.292 | 1'172'342 | |
|
AB InBev 02.07.2025 / 15:04:01 |
58.55 | -1.11% | -0.66 | 58.52 | 58.56 | 494'213 | |
|
Acciona Br 02.07.2025 / 15:04:05 |
155.40 | 0.71% | 1.10 | 155.30 | 155.50 | 26'282 | |
|
Accor 02.07.2025 / 15:04:11 |
45.55 | 2.04% | 0.91 | 45.54 | 45.55 | 310'423 | |
|
Acerinox Br 02.07.2025 / 15:03:38 |
10.795 | 4.05% | 0.42 | 10.790 | 10.800 | 472'816 | |
|
Ackermans V Haare 02.07.2025 / 15:00:29 |
214.80 | -0.65% | -1.40 | 214.60 | 215.00 | 5'812 | |
|
ACS Br 02.07.2025 / 15:03:56 |
56.55 | -0.40% | -0.23 | 56.55 | 56.60 | 88'141 | |
|
adidas N 02.07.2025 / 15:03:26 |
208.40 | 1.12% | 2.30 | 208.30 | 208.50 | 403'480 | |
|
ADP 02.07.2025 / 15:04:02 |
107.70 | -0.55% | -0.60 | 107.70 | 107.80 | 28'694 | |
|
Adyen 02.07.2025 / 15:04:06 |
1'522.80 | -1.03% | -15.80 | 1'522.60 | 1'522.80 | 17'618 | |
|
Aedifica 02.07.2025 / 15:02:21 |
64.80 | -2.26% | -1.50 | 64.75 | 64.85 | 23'298 | |
|
Aegon Rg 02.07.2025 / 15:01:52 |
6.150 | -0.29% | -0.02 | 6.146 | 6.148 | 770'541 | |
|
Aena Br 02.07.2025 / 15:03:29 |
22.65 | -0.64% | -0.15 | 22.65 | 22.65 | 315'573 | |
|
Ageas 02.07.2025 / 15:04:11 |
56.60 | -0.61% | -0.35 | 56.55 | 56.60 | 57'592 | |
|
AIB Grp Rg 02.07.2025 / 15:03:21 |
6.820 | 0.22% | 0.02 | 6.815 | 6.825 | 781'833 | |
|
Air Liquide 02.07.2025 / 15:04:11 |
175.32 | -0.30% | -0.53 | 175.28 | 175.32 | 210'637 | |
|
Airbus Br Rg 02.07.2025 / 15:04:11 |
174.54 | 1.03% | 1.78 | 174.52 | 174.54 | 381'618 | |
|
Akzo Nobel Br Rg 02.07.2025 / 15:03:45 |
59.54 | 0.34% | 0.20 | 59.52 | 59.56 | 136'801 | |
|
Allianz N 02.07.2025 / 15:04:06 |
340.90 | -0.67% | -2.30 | 340.90 | 341.00 | 120'887 | |
|
Altri Rg 02.07.2025 / 15:02:29 |
5.020 | 0.40% | 0.02 | 5.020 | 5.030 | 72'037 | |
|
Amadeus IT Grp Br-A 02.07.2025 / 15:01:50 |
70.14 | -2.18% | -1.56 | 70.12 | 70.16 | 361'901 | |
|
Amplifon N 02.07.2025 / 15:03:58 |
19.835 | 0.33% | 0.07 | 19.825 | 19.840 | 251'321 | |
|
Amundi 02.07.2025 / 15:02:44 |
68.65 | 0.96% | 0.65 | 68.60 | 68.70 | 22'259 | |
|
Andritz I 02.07.2025 / 15:02:12 |
61.80 | -1.59% | -1.00 | 61.75 | 61.85 | 31'566 | |
|
ArcelorMittal Rg 02.07.2025 / 15:04:12 |
27.78 | 5.35% | 1.41 | 27.76 | 27.78 | 1'031'519 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 02.07.2025 / 14:41:39 |
0.3360 | 291.14% | 243.41% | 10.71% | -21.31% | 160.66% | 0.00% | 0.00% |
|
Rheinmetall I 02.07.2025 / 15:04:13 |
1'711.00 | 178.96% | 496.63% | -1.18% | -6.49% | 31.82% | 238.68% | 708.80% |
|
HENSOLDT I 02.07.2025 / 15:04:11 |
92.75 | 166.65% | 279.01% | -2.01% | -7.85% | 55.88% | 164.40% | 274.39% |
|
Indra Sistemas Br-A 02.07.2025 / 15:03:16 |
35.76 | 110.67% | 155.70% | 9.83% | 2.73% | 41.12% | 88.51% | 297.71% |
|
Siemens Energy N 02.07.2025 / 15:04:10 |
91.41 | 84.14% | 672.91% | -0.90% | 3.71% | 81.30% | 252.66% | 550.07% |
|
Lottomatica Grp Rg 02.07.2025 / 15:04:00 |
23.33 | 82.97% | 138.92% | -0.21% | 1.79% | 31.51% | 105.55% | 0.00% |
|
Palfinger I 02.07.2025 / 14:10:34 |
35.15 | 78.83% | 38.81% | 1.88% | 8.15% | 43.47% | 59.59% | 59.32% |
|
Societe Generale 02.07.2025 / 15:04:01 |
48.14 | 76.67% | 99.50% | 1.43% | 0.54% | 40.93% | 109.03% | 130.38% |
|
Leonardo N 02.07.2025 / 15:04:02 |
45.39 | 76.39% | 205.14% | -1.72% | -14.59% | 12.17% | 102.61% | 363.14% |
|
Thales 02.07.2025 / 15:03:57 |
237.60 | 70.87% | 77.25% | -1.96% | -11.18% | 0.83% | 53.29% | 97.46% |
|
Commerzbank I 02.07.2025 / 15:03:58 |
27.48 | 70.78% | 149.20% | 1.44% | 1.95% | 27.79% | 88.38% | 318.80% |
|
Telecom Italia N 02.07.2025 / 15:03:30 |
0.4024 | 66.34% | 39.26% | -1.73% | 6.01% | 45.59% | 73.22% | 59.35% |
|
HeidelbergMat I 02.07.2025 / 15:04:03 |
193.00 | 61.54% | 137.95% | 1.18% | 10.70% | 30.05% | 98.48% | 319.68% |
|
PORR I 02.07.2025 / 14:55:44 |
27.83 | 58.05% | 119.93% | 3.15% | -1.77% | 11.86% | 99.03% | 139.31% |
|
Banco Santander Rg 02.07.2025 / 15:03:42 |
7.086 | 56.55% | 84.13% | 2.47% | 2.03% | 32.56% | 60.52% | 159.89% |
|
UNICAJA BANCO Br 02.07.2025 / 15:03:21 |
1.997 | 55.72% | 123.26% | 4.01% | 5.55% | 35.30% | 56.87% | 119.56% |
|
JDE Peet's Br Rg 02.07.2025 / 14:58:41 |
24.46 | 48.45% | 0.78% | 1.92% | 1.33% | 26.54% | 29.90% | -9.60% |
|
Orion-B Rg 02.07.2025 / 15:01:32 |
61.90 | 48.23% | 61.45% | -1.71% | 0.28% | 31.90% | 49.10% | 49.35% |
|
UNIQA Insur Gr I 02.07.2025 / 15:00:08 |
11.240 | 46.78% | 52.27% | 1.63% | -12.46% | 25.03% | 39.98% | 68.99% |
|
Deutsche Bank N 02.07.2025 / 15:04:10 |
24.60 | 45.82% | 97.03% | -2.19% | 2.31% | 37.19% | 56.06% | 201.75% |
|
Vienna Insur Gr I 02.07.2025 / 14:58:13 |
43.93 | 45.41% | 65.85% | 3.78% | -0.73% | 19.52% | 44.73% | 100.23% |
|
Bankinter Br 02.07.2025 / 15:03:21 |
11.155 | 45.25% | 90.91% | 1.32% | 0.13% | 29.88% | 46.81% | 85.86% |
|
UniCredit Rg 02.07.2025 / 15:04:11 |
56.36 | 45.14% | 127.58% | 0.06% | -0.19% | 30.91% | 54.96% | 517.47% |
|
Banco Sabadell Br 02.07.2025 / 15:03:21 |
2.837 | 44.57% | 143.94% | 7.26% | 2.77% | 29.23% | 52.13% | 257.33% |
|
Italgas Rg 02.07.2025 / 15:04:05 |
7.148 | 42.80% | 48.36% | 1.64% | 3.66% | 18.05% | 63.37% | 39.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 15:03:47 |
2.291 | -1.59% |
2.336 09:02 |
2.278 14:33 |
2.386 13.06.25 |
1.894 09.04.25 |
1'172'342 |
|
AB InBev 02.07.2025 / 15:04:01 |
58.55 | -1.11% |
59.62 09:00 |
58.46 14:38 |
63.04 04.06.25 |
44.88 13.01.25 |
494'213 |
|
Acciona Br 02.07.2025 / 15:04:05 |
155.40 | 0.71% |
156.40 09:06 |
154.50 09:51 |
156.40 02.07.25 |
103.2 09.04.25 |
26'282 |
|
Accor 02.07.2025 / 15:04:11 |
45.55 | 2.04% |
45.78 13:47 |
44.88 09:16 |
51.10 13.02.25 |
34.84 07.04.25 |
310'423 |
|
Acerinox Br 02.07.2025 / 15:03:38 |
10.795 | 4.05% |
10.835 14:06 |
10.460 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
472'816 |
|
Ackermans V Haare 02.07.2025 / 15:00:29 |
214.80 | -0.65% |
217.40 09:00 |
214.20 09:44 |
236.20 21.05.25 |
170.5 07.04.25 |
5'812 |
|
ACS Br 02.07.2025 / 15:03:56 |
56.55 | -0.40% |
57.20 09:01 |
56.20 14:26 |
61.40 20.05.25 |
42.96 07.04.25 |
88'141 |
|
adidas N 02.07.2025 / 15:03:26 |
208.40 | 1.12% |
210.70 13:45 |
205.70 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
403'480 |
|
ADP 02.07.2025 / 15:04:02 |
107.70 | -0.55% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
28'694 |
|
Adyen 02.07.2025 / 15:04:06 |
1'522.80 | -1.03% |
1'545.20 09:09 |
1'519.60 14:41 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
17'618 |
|
Aedifica 02.07.2025 / 15:02:21 |
64.80 | -2.26% |
66.35 09:01 |
64.45 14:40 |
70.70 30.04.25 |
54.4 08.01.25 |
23'298 |
|
Aegon Rg 02.07.2025 / 15:01:52 |
6.150 | -0.29% |
6.210 12:50 |
6.130 14:42 |
6.544 19.02.25 |
4.799 07.04.25 |
770'541 |
|
Aena Br 02.07.2025 / 15:03:29 |
22.65 | -0.64% |
22.96 09:01 |
22.59 14:21 |
24.42 21.05.25 |
22.39 27.06.25 |
315'573 |
|
Ageas 02.07.2025 / 15:04:11 |
56.60 | -0.61% |
57.45 09:06 |
56.53 14:34 |
59.08 09.06.25 |
46.08 13.01.25 |
57'592 |
|
AIB Grp Rg 02.07.2025 / 15:03:21 |
6.820 | 0.22% |
6.905 10:17 |
6.788 14:49 |
7.265 06.03.25 |
4.938 07.04.25 |
781'833 |
|
Air Liquide 02.07.2025 / 15:04:11 |
175.32 | -0.30% |
176.80 13:34 |
175.01 14:42 |
187.14 16.05.25 |
154.18 02.01.25 |
210'637 |
|
Airbus Br Rg 02.07.2025 / 15:04:11 |
174.54 | 1.03% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
381'618 |
|
Akzo Nobel Br Rg 02.07.2025 / 15:03:45 |
59.54 | 0.34% |
60.14 13:20 |
59.32 14:44 |
63.50 07.03.25 |
48.63 11.04.25 |
136'801 |
|
Allianz N 02.07.2025 / 15:04:06 |
340.90 | -0.67% |
346.10 09:06 |
339.80 14:33 |
378.40 07.05.25 |
286.8 07.04.25 |
120'887 |
|
Altri Rg 02.07.2025 / 15:02:29 |
5.020 | 0.40% |
5.090 10:30 |
4.965 09:01 |
6.554 14.05.25 |
4.835 18.06.25 |
72'037 |
|
Amadeus IT Grp Br-A 02.07.2025 / 15:01:50 |
70.14 | -2.18% |
71.14 09:02 |
69.74 13:21 |
75.41 03.03.25 |
61.32 09.04.25 |
361'901 |
|
Amplifon N 02.07.2025 / 15:03:58 |
19.835 | 0.33% |
20.03 12:16 |
19.715 09:22 |
27.14 13.02.25 |
15.625 22.04.25 |
251'321 |
|
Amundi 02.07.2025 / 15:02:44 |
68.65 | 0.96% |
69.35 12:00 |
68.40 09:20 |
76.00 25.03.25 |
56.45 07.04.25 |
22'259 |
|
Andritz I 02.07.2025 / 15:02:12 |
61.80 | -1.59% |
62.80 09:04 |
61.50 14:33 |
63.75 30.06.25 |
47.12 07.04.25 |
31'566 |
|
ArcelorMittal Rg 02.07.2025 / 15:04:12 |
27.78 | 5.35% |
27.84 13:51 |
26.67 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'031'519 |