×
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
- 24.10.2025 - 17:30:03
- 22'041.65
- 0.07%
- 16.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 24.10.2025 / 17:30:00 |
2.451 | 0.43% | 0.01 | 2.453 | 2.453 | 0 | |
|
AB InBev 24.10.2025 / 17:30:00 |
52.76 | -0.26% | -0.14 | 52.76 | 52.76 | 0 | |
|
Acciona Br 24.10.2025 / 17:30:00 |
190.80 | 0.21% | 0.40 | 191.30 | 191.30 | 0 | |
|
Accor 24.10.2025 / 17:30:00 |
45.09 | 6.48% | 2.75 | 45.08 | 45.10 | 0 | |
|
Acerinox Br 24.10.2025 / 17:30:00 |
11.990 | 0.50% | 0.06 | 11.990 | 12.000 | 0 | |
|
Ackermans V Haare 24.10.2025 / 17:30:00 |
218.30 | -0.23% | -0.50 | 217.40 | 218.40 | 0 | |
|
ACS Br 24.10.2025 / 17:30:00 |
71.98 | 1.44% | 1.03 | 71.95 | 72.05 | 0 | |
|
adidas N 24.10.2025 / 17:30:00 |
187.50 | -1.45% | -2.75 | 187.40 | 187.40 | 0 | |
|
ADP 24.10.2025 / 17:30:00 |
121.50 | -1.38% | -1.70 | 121.10 | 121.60 | 0 | |
|
Adyen 24.10.2025 / 17:30:00 |
1'511.50 | 1.09% | 16.30 | 1'512.60 | 1'512.60 | 0 | |
|
Aedifica 24.10.2025 / 17:30:00 |
63.08 | 0.68% | 0.43 | 62.85 | 62.85 | 0 | |
|
Aegon Rg 24.10.2025 / 17:30:00 |
6.420 | -0.12% | -0.01 | 6.422 | 6.422 | 0 | |
|
Aena Br 24.10.2025 / 17:30:00 |
23.88 | 0.17% | 0.04 | 23.86 | 23.86 | 0 | |
|
Ageas 24.10.2025 / 17:30:00 |
57.30 | 0.09% | 0.05 | 57.25 | 57.45 | 0 | |
|
AIB Grp Rg 24.10.2025 / 17:28:00 |
7.500 | 0.60% | 0.05 | 7.500 | 7.500 | 0 | |
|
Air Liquide 24.10.2025 / 17:30:00 |
172.03 | -0.42% | -0.73 | 172.50 | 172.50 | 0 | |
|
Airbus Br Rg 24.10.2025 / 17:30:00 |
207.95 | 0.23% | 0.48 | 208.45 | 208.45 | 0 | |
|
Akzo Nobel Br Rg 24.10.2025 / 17:30:00 |
60.62 | 1.17% | 0.70 | 60.58 | 60.64 | 0 | |
|
Allfunds Grp Rg 24.10.2025 / 17:30:00 |
6.320 | 1.04% | 0.07 | 6.200 | 6.450 | 0 | |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 0.60% | 2.10 | 352.80 | 352.80 | 0 | |
|
Altri Rg 24.10.2025 / 17:30:00 |
5.055 | 0.40% | 0.02 | 5.050 | 5.150 | 0 | |
|
Amadeus IT Grp Br-A 24.10.2025 / 17:30:00 |
68.02 | -0.26% | -0.18 | 67.90 | 67.90 | 0 | |
|
Amundi 24.10.2025 / 17:30:00 |
65.95 | -0.04% | -0.03 | 65.70 | 66.05 | 0 | |
|
Andritz I 24.10.2025 / 17:30:00 |
63.15 | 0.32% | 0.20 | 63.05 | 64.95 | 0 | |
|
Arcadis Br Rg 24.10.2025 / 17:30:00 |
50.40 | 1.90% | 0.94 | 50.30 | 50.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 24.10.2025 / 17:30:00 |
0.6730 | 720.42% | 620.30% | -8.56% | 21.04% | 67.41% | 0.00% | 0.00% |
|
Fincantieri Rg 24.10.2025 / 17:30:00 |
22.88 | 233.29% | -46.77% | 4.00% | 7.47% | 42.02% | 364.00% | 5'840.94% |
|
Rheinmetall I 24.10.2025 / 17:30:00 |
1'764.00 | 186.75% | 513.29% | 6.72% | -9.95% | 3.02% | 262.33% | 1'028.67% |
|
HENSOLDT I 24.10.2025 / 17:30:00 |
97.55 | 177.79% | 294.86% | 7.43% | -5.43% | 6.82% | 204.84% | 310.04% |
|
Indra Sistemas Br-A 24.10.2025 / 17:30:00 |
45.98 | 162.40% | 218.48% | 11.39% | 18.02% | 28.65% | 174.34% | 407.40% |
|
AT & S Austria Te I 24.10.2025 / 17:30:00 |
30.05 | 132.95% | 8.71% | 6.56% | 37.21% | 69.58% | 52.85% | -6.51% |
|
Mota Engil Rg 24.10.2025 / 17:30:00 |
5.980 | 101.44% | 47.98% | 4.36% | 18.30% | 34.87% | 136.64% | 409.57% |
|
Telecom Italia N 24.10.2025 / 17:30:00 |
0.5001 | 100.37% | 67.74% | -1.50% | 13.02% | 24.00% | 108.03% | 159.33% |
|
Leonardo N 24.10.2025 / 17:30:00 |
51.24 | 98.61% | 243.58% | 6.48% | -3.27% | 11.49% | 135.15% | 561.67% |
|
Societe Generale 24.10.2025 / 17:30:00 |
53.62 | 98.42% | 124.06% | -0.19% | -6.34% | -1.07% | 125.89% | 137.92% |
|
Siemens Energy N 24.10.2025 / 17:30:00 |
104.60 | 97.65% | 729.60% | 3.56% | 6.46% | 7.06% | 171.69% | 801.59% |
|
Iveco Grp Rg 24.10.2025 / 17:30:00 |
18.295 | 95.62% | 124.10% | 1.05% | 0.36% | 0.91% | 82.27% | 239.82% |
|
JDE Peet's Br Rg 24.10.2025 / 17:30:00 |
31.50 | 90.04% | 29.02% | 0.70% | 1.16% | 24.90% | 45.50% | 10.38% |
|
Commerzbank I 24.10.2025 / 17:30:00 |
30.29 | 89.54% | 176.57% | 2.40% | -8.11% | -4.51% | 88.08% | 268.89% |
|
Banco Santander Rg 24.10.2025 / 17:30:00 |
8.373 | 88.57% | 121.78% | 0.95% | -5.53% | 15.78% | 83.04% | 216.12% |
|
Thales 24.10.2025 / 17:30:00 |
252.85 | 88.26% | 95.29% | 2.91% | -2.56% | 7.57% | 66.08% | 121.62% |
|
BBVA Rg 24.10.2025 / 17:30:00 |
16.890 | 80.18% | 106.90% | 1.47% | 2.74% | 17.41% | 86.88% | 240.43% |
|
UNICAJA BANCO Br 24.10.2025 / 17:30:00 |
2.319 | 79.94% | 157.98% | 0.65% | 0.43% | 4.18% | 116.12% | 136.02% |
|
Acciona Br 24.10.2025 / 17:30:00 |
190.80 | 75.48% | 42.84% | 2.03% | 12.10% | 15.92% | 54.43% | 14.56% |
|
Deutsche Bank N 24.10.2025 / 17:30:00 |
29.03 | 72.77% | 133.44% | 1.36% | -4.90% | 3.27% | 85.39% | 223.63% |
|
voestalpine I 24.10.2025 / 17:30:00 |
31.24 | 72.20% | 10.08% | 0.84% | 4.55% | 32.20% | 55.50% | 48.67% |
|
Italgas Rg 24.10.2025 / 17:30:00 |
8.743 | 72.14% | 78.85% | 3.31% | 13.69% | 20.30% | 62.69% | 94.75% |
|
Umicore 24.10.2025 / 17:30:00 |
16.980 | 70.72% | -31.12% | 0.68% | 17.47% | 27.48% | 53.53% | -48.28% |
|
Caixabank 24.10.2025 / 17:30:00 |
8.796 | 67.38% | 135.92% | 0.94% | -1.37% | 8.57% | 64.23% | 153.22% |
|
Palfinger I 24.10.2025 / 17:30:00 |
32.60 | 67.35% | 29.90% | 1.09% | -6.92% | -7.25% | 55.24% | 52.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 24.10.2025 / 17:30:00 |
2.451 | 0.43% |
2.453 09:18 |
2.407 11:20 |
2.453 24.10.25 |
1.894 09.04.25 |
3'455'615 |
|
AB InBev 24.10.2025 / 17:30:00 |
52.76 | -0.26% |
53.08 09:00 |
52.48 13:00 |
63.04 04.06.25 |
44.88 13.01.25 |
367'460 |
|
Acciona Br 24.10.2025 / 17:30:00 |
190.80 | 0.21% |
191.30 17:09 |
188.30 10:17 |
192.10 22.10.25 |
103.2 09.04.25 |
28'355 |
|
Accor 24.10.2025 / 17:30:00 |
45.09 | 6.48% |
45.24 14:30 |
44.07 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
1'029'590 |
|
Acerinox Br 24.10.2025 / 17:30:00 |
11.990 | 0.50% |
12.020 15:48 |
11.890 11:01 |
12.620 09.10.25 |
8.315 07.04.25 |
145'178 |
|
Ackermans V Haare 24.10.2025 / 17:30:00 |
218.30 | -0.23% |
219.40 09:00 |
215.40 11:04 |
236.20 21.05.25 |
170.5 07.04.25 |
4'660 |
|
ACS Br 24.10.2025 / 17:30:00 |
71.98 | 1.44% |
72.00 17:19 |
70.35 10:29 |
72.65 15.10.25 |
42.96 07.04.25 |
106'763 |
|
adidas N 24.10.2025 / 17:30:00 |
187.50 | -1.45% |
191.25 09:36 |
186.10 16:57 |
263.80 13.02.25 |
160.8 07.08.25 |
310'323 |
|
ADP 24.10.2025 / 17:30:00 |
121.50 | -1.38% |
124.80 09:00 |
119.00 10:19 |
124.90 20.08.25 |
89.5 07.04.25 |
73'917 |
|
Adyen 24.10.2025 / 17:30:00 |
1'511.50 | 1.09% |
1'519.60 16:48 |
1'501.00 09:22 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'513 |
|
Aedifica 24.10.2025 / 17:30:00 |
63.08 | 0.68% |
63.23 16:59 |
61.35 11:34 |
70.70 30.04.25 |
54.4 08.01.25 |
49'465 |
|
Aegon Rg 24.10.2025 / 17:30:00 |
6.420 | -0.12% |
6.432 09:00 |
6.376 11:08 |
6.986 21.08.25 |
4.799 07.04.25 |
1'100'869 |
|
Aena Br 24.10.2025 / 17:30:00 |
23.88 | 0.17% |
23.89 16:51 |
23.63 11:01 |
25.81 19.08.25 |
22.25 08.10.25 |
323'970 |
|
Ageas 24.10.2025 / 17:30:00 |
57.30 | 0.09% |
57.45 16:33 |
56.85 11:01 |
63.10 21.08.25 |
46.08 13.01.25 |
130'721 |
|
AIB Grp Rg 24.10.2025 / 17:28:00 |
7.500 | 0.60% |
7.510 17:22 |
7.345 10:14 |
8.070 02.10.25 |
4.938 07.04.25 |
1'813'181 |
|
Air Liquide 24.10.2025 / 17:30:00 |
172.03 | -0.42% |
173.62 09:00 |
171.46 16:14 |
187.14 16.05.25 |
154.18 02.01.25 |
240'724 |
|
Airbus Br Rg 24.10.2025 / 17:30:00 |
207.95 | 0.23% |
208.70 09:00 |
205.75 10:13 |
210.15 22.10.25 |
126.4 07.04.25 |
555'864 |
|
Akzo Nobel Br Rg 24.10.2025 / 17:30:00 |
60.62 | 1.17% |
60.82 15:29 |
59.76 09:48 |
63.50 07.03.25 |
48.63 11.04.25 |
234'467 |
|
Allfunds Grp Rg 24.10.2025 / 17:30:00 |
6.320 | 1.04% |
6.325 17:29 |
6.215 11:08 |
7.715 18.07.25 |
4.244 07.04.25 |
277'968 |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 0.60% |
352.80 16:33 |
348.50 10:19 |
380.20 15.08.25 |
286.8 07.04.25 |
196'301 |
|
Altri Rg 24.10.2025 / 17:30:00 |
5.055 | 0.40% |
5.060 16:54 |
5.015 15:22 |
6.554 14.05.25 |
4.73 25.07.25 |
10'252 |
|
Amadeus IT Grp Br-A 24.10.2025 / 17:30:00 |
68.02 | -0.26% |
68.34 09:01 |
67.54 10:43 |
75.41 03.03.25 |
61.32 09.04.25 |
470'877 |
|
Amundi 24.10.2025 / 17:30:00 |
65.95 | -0.04% |
66.20 09:01 |
64.95 11:09 |
76.00 25.03.25 |
56.45 07.04.25 |
29'147 |
|
Andritz I 24.10.2025 / 17:30:00 |
63.15 | 0.32% |
63.50 09:30 |
62.43 14:14 |
67.78 24.07.25 |
47.12 07.04.25 |
42'418 |
|
Arcadis Br Rg 24.10.2025 / 17:30:00 |
50.40 | 1.90% |
50.60 16:48 |
49.64 09:00 |
59.40 06.01.25 |
38.44 03.09.25 |
73'737 |