×
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
- 22.05.2026 - 17:30:00
- 23'767.20
- 0.84%
- 198.71
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 22.05.2026 / 17:30:00 |
2.277 | -0.65% | -0.02 | 2.275 | 2.275 | 2'974'023 | |
|
AB InBev 22.05.2026 / 17:30:00 |
71.68 | 0.04% | 0.03 | 71.90 | 71.90 | 1'322'967 | |
|
Acciona Br 22.05.2026 / 17:30:00 |
253.60 | 1.93% | 4.80 | 253.40 | 254.40 | 31'412 | |
|
Accor 22.05.2026 / 17:30:00 |
44.81 | 1.29% | 0.57 | 44.78 | 44.78 | 347'789 | |
|
Acerinox Br 22.05.2026 / 17:30:00 |
15.345 | 2.23% | 0.34 | 15.270 | 15.250 | 558'946 | |
|
Ackermans V Haare 22.05.2026 / 17:30:00 |
274.00 | 1.18% | 3.20 | 274.00 | 274.00 | 9'584 | |
|
ACS Br 22.05.2026 / 17:30:00 |
124.00 | -0.40% | -0.50 | 123.60 | 123.60 | 189'380 | |
|
adidas N 22.05.2026 / 17:30:00 |
155.08 | 2.77% | 4.18 | 154.50 | 154.50 | 426'302 | |
|
ADP 22.05.2026 / 17:30:00 |
109.20 | 0.18% | 0.20 | 109.10 | 111.30 | 28'876 | |
|
Adyen 22.05.2026 / 17:30:00 |
958.25 | 1.85% | 17.45 | 957.90 | 957.90 | 45'301 | |
|
Aedifica 22.05.2026 / 17:30:00 |
71.40 | -0.42% | -0.30 | 71.55 | 71.55 | 90'233 | |
|
Aegon Rg 22.05.2026 / 17:30:00 |
7.459 | 0.34% | 0.03 | 7.472 | 7.472 | 1'758'757 | |
|
Aena Br 22.05.2026 / 17:30:00 |
23.84 | -0.38% | -0.09 | 23.80 | 23.80 | 813'678 | |
|
Ageas 22.05.2026 / 17:30:00 |
67.95 | 0.33% | 0.23 | 68.10 | 68.10 | 479'381 | |
|
AIB Grp Rg 22.05.2026 / 17:28:00 |
10.115 | 1.95% | 0.19 | 10.125 | 10.125 | 1'431'854 | |
|
Air Liquide 22.05.2026 / 17:30:00 |
181.21 | 0.58% | 1.05 | 180.38 | 180.38 | 337'181 | |
|
Airbus Br Rg 22.05.2026 / 17:30:00 |
170.04 | 1.72% | 2.88 | 169.52 | 169.52 | 713'806 | |
|
Akzo Nobel Br Rg 22.05.2026 / 17:30:00 |
52.08 | 2.84% | 1.44 | 51.88 | 51.88 | 286'165 | |
|
Allfunds Grp Rg 22.05.2026 / 17:30:00 |
8.655 | -0.12% | -0.01 | 8.695 | 8.695 | 147'611 | |
|
Allianz N 22.05.2026 / 17:30:00 |
384.80 | -0.23% | -0.90 | 385.60 | 385.60 | 273'293 | |
|
Altri Rg 22.05.2026 / 17:30:00 |
5.250 | 1.16% | 0.06 | 5.160 | 5.270 | 88'466 | |
|
Amadeus IT Grp Br-A 22.05.2026 / 17:30:00 |
51.74 | -0.61% | -0.32 | 51.46 | 51.46 | 483'213 | |
|
Amundi 22.05.2026 / 17:30:00 |
86.10 | 0.12% | 0.10 | 85.70 | 85.70 | 57'248 | |
|
Andritz I 22.05.2026 / 17:30:00 |
76.00 | 3.26% | 2.40 | 75.80 | 76.30 | 59'194 | |
|
ArcelorMittal Rg 22.05.2026 / 17:30:00 |
56.65 | 3.87% | 2.11 | 56.78 | 56.78 | 1'052'067 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 22.05.2026 / 17:30:00 |
131.20 | 262.79% | 849.68% | 29.90% | 36.10% | 156.25% | 739.95% | 322.99% |
|
STMicroelectr Br Rg 22.05.2026 / 17:30:00 |
57.97 | 147.38% | 126.87% | 9.68% | 34.13% | 103.53% | 169.29% | 32.92% |
|
Nokia N 22.05.2026 / 17:25:00 |
13.230 | 116.12% | 182.72% | 10.53% | 47.62% | 102.79% | 181.85% | 216.16% |
|
Besi Br Rg 22.05.2026 / 17:30:00 |
273.70 | 102.43% | 101.75% | 4.59% | 8.31% | 43.60% | 160.54% | 190.60% |
|
CMB.TECH 22.05.2026 / 17:30:00 |
14.590 | 86.09% | 52.42% | 13.45% | 35.09% | 17.47% | 84.92% | -1.31% |
|
Infineon Technolo N 22.05.2026 / 17:30:00 |
73.79 | 81.62% | 115.81% | 12.92% | 36.26% | 59.81% | 120.93% | 89.85% |
|
Saipem Rg 22.05.2026 / 17:30:00 |
4.211 | 78.76% | 72.35% | -9.73% | -2.94% | 17.92% | 105.72% | 227.28% |
|
Prysmian N 22.05.2026 / 17:30:00 |
150.53 | 71.92% | 141.32% | -1.84% | 18.20% | 46.28% | 178.44% | 318.57% |
|
Asm Int Rg 22.05.2026 / 17:30:00 |
900.00 | 67.52% | 54.78% | 4.23% | 4.36% | 26.37% | 92.35% | 140.74% |
|
Tenaris Rg 22.05.2026 / 17:30:00 |
26.39 | 61.78% | 47.23% | -1.12% | -1.51% | 14.49% | 84.55% | 116.21% |
|
Cenergy Hldg 22.05.2026 / 17:30:00 |
24.00 | 58.01% | 153.83% | -6.25% | 14.07% | 6.67% | 164.90% | 377.20% |
|
Nordex 22.05.2026 / 17:30:00 |
42.96 | 51.10% | 287.74% | -3.91% | -4.11% | -0.51% | 148.18% | 275.81% |
|
Grenergy Renovab Br 22.05.2026 / 17:30:00 |
129.40 | 49.77% | 294.49% | 10.03% | 5.89% | 16.79% | 131.07% | 381.68% |
|
Eni N 22.05.2026 / 17:30:00 |
23.30 | 47.47% | 82.25% | -1.92% | 1.46% | 18.42% | 82.86% | 76.77% |
|
ASML Hldg Br Rg 22.05.2026 / 17:30:00 |
1'404.60 | 46.89% | 99.01% | 7.73% | 12.63% | 14.36% | 118.79% | 109.99% |
|
InPost Br Rg 22.05.2026 / 17:30:00 |
15.360 | 46.86% | -6.78% | 0.82% | 0.79% | 0.99% | 6.22% | 62.51% |
|
ACS Br 22.05.2026 / 17:30:00 |
124.00 | 46.64% | 157.34% | -6.70% | 1.31% | 13.24% | 107.88% | 298.02% |
|
Neste Rg 22.05.2026 / 17:25:00 |
28.49 | 45.65% | 134.24% | -0.07% | 6.68% | 34.51% | 217.76% | -25.47% |
|
TotalEnergies 22.05.2026 / 17:30:00 |
78.36 | 44.89% | 50.73% | -0.22% | 1.94% | 16.13% | 54.07% | 43.09% |
|
Siemens Energy N 22.05.2026 / 17:30:00 |
175.54 | 44.26% | 246.27% | 3.54% | -6.57% | 5.46% | 114.44% | 617.42% |
|
SBM Offshore Br 22.05.2026 / 17:30:00 |
34.66 | 43.96% | 107.84% | -2.94% | -4.68% | 7.57% | 83.14% | 170.27% |
|
Repsol Br 22.05.2026 / 17:30:00 |
22.25 | 43.69% | 95.72% | -1.16% | 6.77% | 17.49% | 94.07% | 70.90% |
|
ArcelorMittal Rg 22.05.2026 / 17:30:00 |
56.65 | 39.92% | 143.92% | 8.57% | 12.02% | 1.96% | 114.66% | 119.65% |
|
Telecom Italia N 22.05.2026 / 17:30:00 |
0.7184 | 39.20% | 190.61% | 1.79% | 8.83% | 13.16% | 85.89% | 167.67% |
|
Glanbia Rg 22.05.2026 / 17:28:00 |
20.28 | 39.01% | 51.42% | -0.39% | 17.02% | 16.08% | 65.28% | 47.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 22.05.2026 / 17:30:00 |
2.277 | -0.65% |
2.288 10:43 |
2.263 09:16 |
2.618 11.02.26 |
2.129 18.05.26 |
2'974'023 |
|
AB InBev 22.05.2026 / 17:30:00 |
71.68 | 0.04% |
72.29 15:00 |
71.52 09:01 |
72.29 22.05.26 |
53.3 06.01.26 |
1'322'967 |
|
Acciona Br 22.05.2026 / 17:30:00 |
253.60 | 1.93% |
254.60 11:28 |
250.20 09:02 |
267.80 11.05.26 |
173.8 21.01.26 |
31'412 |
|
Accor 22.05.2026 / 17:30:00 |
44.81 | 1.29% |
45.13 14:16 |
44.18 10:34 |
50.26 18.02.26 |
37.54 19.03.26 |
347'789 |
|
Acerinox Br 22.05.2026 / 17:30:00 |
15.345 | 2.23% |
15.420 16:55 |
14.955 10:35 |
15.420 22.05.26 |
11.35 23.03.26 |
558'946 |
|
Ackermans V Haare 22.05.2026 / 17:30:00 |
274.00 | 1.18% |
275.80 13:50 |
273.00 10:34 |
300.00 27.02.26 |
231.6 02.01.26 |
9'584 |
|
ACS Br 22.05.2026 / 17:30:00 |
124.00 | -0.40% |
124.80 09:00 |
122.25 15:42 |
141.20 07.05.26 |
84 02.01.26 |
189'380 |
|
adidas N 22.05.2026 / 17:30:00 |
155.08 | 2.77% |
157.50 15:12 |
151.55 10:34 |
171.30 05.01.26 |
129.95 23.03.26 |
426'302 |
|
ADP 22.05.2026 / 17:30:00 |
109.20 | 0.18% |
110.15 15:09 |
108.40 13:15 |
123.80 24.02.26 |
99.05 29.04.26 |
28'876 |
|
Adyen 22.05.2026 / 17:30:00 |
958.25 | 1.85% |
984.50 09:09 |
954.40 16:50 |
1'485.00 08.01.26 |
824.5 02.04.26 |
45'301 |
|
Aedifica 22.05.2026 / 17:30:00 |
71.40 | -0.42% |
71.68 15:09 |
70.85 09:58 |
80.08 18.02.26 |
66.55 18.05.26 |
90'233 |
|
Aegon Rg 22.05.2026 / 17:30:00 |
7.459 | 0.34% |
7.470 09:00 |
7.391 11:15 |
7.470 22.05.26 |
5.772 23.03.26 |
1'758'757 |
|
Aena Br 22.05.2026 / 17:30:00 |
23.84 | -0.38% |
24.08 15:10 |
23.68 11:01 |
28.88 18.02.26 |
22.44 29.04.26 |
813'678 |
|
Ageas 22.05.2026 / 17:30:00 |
67.95 | 0.33% |
68.35 11:22 |
67.58 09:00 |
69.03 14.05.26 |
57.6 23.03.26 |
479'381 |
|
AIB Grp Rg 22.05.2026 / 17:28:00 |
10.115 | 1.95% |
10.180 15:28 |
9.948 09:02 |
10.180 22.05.26 |
8.295 31.03.26 |
1'431'854 |
|
Air Liquide 22.05.2026 / 17:30:00 |
181.21 | 0.58% |
182.53 15:56 |
179.64 09:02 |
189.78 27.04.26 |
154.88 06.01.26 |
337'181 |
|
Airbus Br Rg 22.05.2026 / 17:30:00 |
170.04 | 1.72% |
170.41 14:14 |
166.46 10:34 |
221.30 14.01.26 |
157.42 31.03.26 |
713'806 |
|
Akzo Nobel Br Rg 22.05.2026 / 17:30:00 |
52.08 | 2.84% |
52.37 15:09 |
50.82 09:37 |
61.88 18.02.26 |
46.18 23.03.26 |
286'165 |
|
Allfunds Grp Rg 22.05.2026 / 17:30:00 |
8.655 | -0.12% |
8.690 14:12 |
8.625 10:10 |
8.845 22.04.26 |
7.745 08.01.26 |
147'611 |
|
Allianz N 22.05.2026 / 17:30:00 |
384.80 | -0.23% |
387.70 14:12 |
383.65 16:14 |
397.05 21.04.26 |
339.4 09.03.26 |
273'293 |
|
Altri Rg 22.05.2026 / 17:30:00 |
5.250 | 1.16% |
5.390 12:41 |
5.130 09:11 |
5.390 22.05.26 |
4.3125 21.01.26 |
88'466 |
|
Amadeus IT Grp Br-A 22.05.2026 / 17:30:00 |
51.74 | -0.61% |
52.78 15:46 |
51.52 13:13 |
65.64 09.01.26 |
46.22 17.02.26 |
483'213 |
|
Amundi 22.05.2026 / 17:30:00 |
86.10 | 0.12% |
86.48 09:00 |
85.60 16:03 |
86.80 21.05.26 |
69.425 23.03.26 |
57'248 |
|
Andritz I 22.05.2026 / 17:30:00 |
76.00 | 3.26% |
76.05 17:20 |
73.70 09:02 |
77.30 07.05.26 |
57.9 23.03.26 |
59'194 |
|
ArcelorMittal Rg 22.05.2026 / 17:30:00 |
56.65 | 3.87% |
56.76 17:21 |
54.40 09:36 |
57.42 25.02.26 |
38.78 02.01.26 |
1'052'067 |