×
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 - 17:15:36
- 20'670.87
- 0.43%
- 88.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 17:00:04 |
2.296 | -1.37% | -0.03 | 2.296 | 2.297 | 2'213'271 | |
|
AB InBev 02.07.2025 / 17:00:31 |
58.64 | -0.96% | -0.57 | 58.64 | 58.66 | 864'492 | |
|
Acciona Br 02.07.2025 / 17:00:27 |
156.70 | 1.56% | 2.40 | 156.70 | 156.80 | 38'452 | |
|
Accor 02.07.2025 / 17:00:27 |
45.58 | 2.11% | 0.94 | 45.58 | 45.59 | 583'545 | |
|
Acerinox Br 02.07.2025 / 17:00:28 |
10.810 | 4.19% | 0.44 | 10.810 | 10.820 | 706'434 | |
|
Ackermans V Haare 02.07.2025 / 16:59:52 |
214.60 | -0.74% | -1.60 | 214.60 | 215.00 | 9'241 | |
|
ACS Br 02.07.2025 / 16:59:39 |
56.70 | -0.13% | -0.08 | 56.70 | 56.75 | 130'840 | |
|
adidas N 02.07.2025 / 17:00:36 |
208.10 | 0.97% | 2.00 | 208.00 | 208.20 | 843'482 | |
|
ADP 02.07.2025 / 17:00:25 |
107.65 | -0.60% | -0.65 | 107.60 | 107.70 | 40'335 | |
|
Adyen 02.07.2025 / 17:00:36 |
1'529.60 | -0.58% | -9.00 | 1'529.20 | 1'530.00 | 33'110 | |
|
Aedifica 02.07.2025 / 16:58:42 |
64.73 | -2.38% | -1.58 | 64.70 | 64.75 | 36'845 | |
|
Aegon Rg 02.07.2025 / 17:00:20 |
6.124 | -0.71% | -0.04 | 6.122 | 6.124 | 1'418'757 | |
|
Aena Br 02.07.2025 / 17:00:36 |
22.65 | -0.63% | -0.14 | 22.65 | 22.65 | 574'001 | |
|
Ageas 02.07.2025 / 16:56:07 |
56.63 | -0.57% | -0.33 | 56.60 | 56.65 | 96'665 | |
|
AIB Grp Rg 02.07.2025 / 17:00:14 |
6.790 | -0.22% | -0.02 | 6.785 | 6.790 | 1'217'701 | |
|
Air Liquide 02.07.2025 / 17:00:25 |
175.82 | -0.02% | -0.03 | 175.82 | 175.84 | 373'110 | |
|
Airbus Br Rg 02.07.2025 / 17:00:36 |
175.86 | 1.79% | 3.10 | 175.84 | 175.88 | 674'257 | |
|
Akzo Nobel Br Rg 02.07.2025 / 17:00:15 |
59.50 | 0.27% | 0.16 | 59.50 | 59.52 | 222'364 | |
|
Allianz N 02.07.2025 / 17:00:14 |
341.30 | -0.55% | -1.90 | 341.20 | 341.30 | 208'465 | |
|
Altri Rg 02.07.2025 / 16:56:08 |
5.035 | 0.70% | 0.04 | 5.030 | 5.040 | 99'506 | |
|
Amadeus IT Grp Br-A 02.07.2025 / 17:00:37 |
70.62 | -1.51% | -1.08 | 70.60 | 70.64 | 443'597 | |
|
Amplifon N 02.07.2025 / 17:00:26 |
19.915 | 0.73% | 0.15 | 19.905 | 19.925 | 448'808 | |
|
Amundi 02.07.2025 / 17:00:21 |
68.55 | 0.81% | 0.55 | 68.55 | 68.60 | 31'873 | |
|
Andritz I 02.07.2025 / 17:00:30 |
61.40 | -2.23% | -1.40 | 61.35 | 61.45 | 49'906 | |
|
ArcelorMittal Rg 02.07.2025 / 17:00:27 |
27.89 | 5.75% | 1.52 | 27.88 | 27.89 | 1'653'390 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 02.07.2025 / 16:58:44 |
0.3470 | 291.14% | 243.41% | 14.33% | -18.74% | 160.66% | 0.00% | 0.00% |
|
Rheinmetall I 02.07.2025 / 17:00:10 |
1'729.50 | 178.96% | 496.63% | -0.12% | -5.48% | 33.24% | 242.34% | 708.80% |
|
HENSOLDT I 02.07.2025 / 17:00:18 |
92.85 | 166.65% | 279.01% | -1.90% | -7.75% | 56.05% | 164.68% | 274.39% |
|
Indra Sistemas Br-A 02.07.2025 / 16:59:39 |
35.96 | 110.67% | 155.70% | 10.44% | 3.30% | 41.91% | 89.56% | 297.71% |
|
Siemens Energy N 02.07.2025 / 17:00:34 |
91.74 | 84.14% | 672.91% | -0.54% | 4.08% | 81.95% | 253.94% | 550.07% |
|
Lottomatica Grp Rg 02.07.2025 / 17:00:16 |
23.21 | 82.97% | 138.92% | -0.73% | 1.27% | 30.83% | 104.49% | 0.00% |
|
Palfinger I 02.07.2025 / 16:59:35 |
35.18 | 78.83% | 38.81% | 1.96% | 8.23% | 43.57% | 59.70% | 59.32% |
|
Societe Generale 02.07.2025 / 17:00:24 |
48.37 | 76.67% | 99.50% | 1.92% | 1.02% | 41.60% | 110.03% | 130.38% |
|
Leonardo N 02.07.2025 / 17:00:38 |
45.59 | 76.39% | 205.14% | -1.28% | -14.21% | 12.68% | 103.53% | 363.14% |
|
Thales 02.07.2025 / 17:00:39 |
238.35 | 70.87% | 77.25% | -1.65% | -10.90% | 1.15% | 53.77% | 97.46% |
|
Commerzbank I 02.07.2025 / 17:00:35 |
27.45 | 70.78% | 149.20% | 1.35% | 1.86% | 27.67% | 88.21% | 318.80% |
|
Telecom Italia N 02.07.2025 / 17:00:36 |
0.4055 | 66.34% | 39.26% | -0.98% | 6.82% | 46.71% | 74.56% | 59.35% |
|
HeidelbergMat I 02.07.2025 / 17:00:20 |
194.15 | 61.54% | 137.95% | 1.78% | 11.36% | 30.83% | 99.66% | 319.68% |
|
PORR I 02.07.2025 / 16:43:56 |
27.90 | 58.05% | 119.93% | 3.43% | -1.50% | 12.16% | 99.57% | 139.31% |
|
Banco Santander Rg 02.07.2025 / 17:00:35 |
7.096 | 56.55% | 84.13% | 2.62% | 2.17% | 32.75% | 60.74% | 159.89% |
|
UNICAJA BANCO Br 02.07.2025 / 16:59:31 |
1.986 | 55.72% | 123.26% | 3.44% | 4.97% | 34.55% | 56.01% | 119.56% |
|
JDE Peet's Br Rg 02.07.2025 / 16:59:44 |
24.39 | 48.45% | 0.78% | 1.63% | 1.04% | 26.18% | 29.53% | -9.60% |
|
Orion-B Rg 02.07.2025 / 16:58:40 |
62.15 | 48.23% | 61.45% | -1.31% | 0.69% | 32.43% | 49.70% | 49.35% |
|
UNIQA Insur Gr I 02.07.2025 / 17:00:02 |
11.240 | 46.78% | 52.27% | 1.63% | -12.46% | 25.03% | 39.98% | 68.99% |
|
Deutsche Bank N 02.07.2025 / 17:00:20 |
24.66 | 45.82% | 97.03% | -1.95% | 2.56% | 37.52% | 56.44% | 201.75% |
|
Vienna Insur Gr I 02.07.2025 / 16:49:26 |
44.00 | 45.41% | 65.85% | 3.96% | -0.56% | 19.73% | 44.98% | 100.23% |
|
Bankinter Br 02.07.2025 / 17:00:25 |
11.195 | 45.25% | 90.91% | 1.68% | 0.49% | 30.34% | 47.34% | 85.86% |
|
UniCredit Rg 02.07.2025 / 17:00:38 |
56.38 | 45.14% | 127.58% | 0.10% | -0.16% | 30.96% | 55.02% | 517.47% |
|
Banco Sabadell Br 02.07.2025 / 17:00:26 |
2.834 | 44.57% | 143.94% | 7.17% | 2.68% | 29.11% | 52.00% | 257.33% |
|
Italgas Rg 02.07.2025 / 17:00:05 |
7.138 | 42.80% | 48.36% | 1.49% | 3.52% | 17.89% | 63.14% | 39.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 17:00:04 |
2.296 | -1.37% |
2.336 09:02 |
2.278 14:33 |
2.386 13.06.25 |
1.894 09.04.25 |
2'213'271 |
|
AB InBev 02.07.2025 / 17:00:31 |
58.64 | -0.96% |
59.62 09:00 |
58.46 14:38 |
63.04 04.06.25 |
44.88 13.01.25 |
864'492 |
|
Acciona Br 02.07.2025 / 17:00:27 |
156.70 | 1.56% |
157.10 16:27 |
154.50 09:51 |
157.10 02.07.25 |
103.2 09.04.25 |
38'452 |
|
Accor 02.07.2025 / 17:00:27 |
45.58 | 2.11% |
45.78 13:47 |
44.88 09:16 |
51.10 13.02.25 |
34.84 07.04.25 |
583'545 |
|
Acerinox Br 02.07.2025 / 17:00:28 |
10.810 | 4.19% |
10.865 16:11 |
10.460 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
706'434 |
|
Ackermans V Haare 02.07.2025 / 16:59:52 |
214.60 | -0.74% |
217.40 09:00 |
214.20 09:44 |
236.20 21.05.25 |
170.5 07.04.25 |
9'241 |
|
ACS Br 02.07.2025 / 16:59:39 |
56.70 | -0.13% |
57.20 09:01 |
56.20 14:26 |
61.40 20.05.25 |
42.96 07.04.25 |
130'840 |
|
adidas N 02.07.2025 / 17:00:36 |
208.10 | 0.97% |
212.60 16:32 |
205.70 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
843'482 |
|
ADP 02.07.2025 / 17:00:25 |
107.65 | -0.60% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
40'335 |
|
Adyen 02.07.2025 / 17:00:36 |
1'529.60 | -0.58% |
1'545.20 09:09 |
1'519.60 14:41 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
33'110 |
|
Aedifica 02.07.2025 / 16:58:42 |
64.73 | -2.38% |
66.35 09:01 |
64.45 14:40 |
70.70 30.04.25 |
54.4 08.01.25 |
36'845 |
|
Aegon Rg 02.07.2025 / 17:00:20 |
6.124 | -0.71% |
6.210 12:50 |
6.082 15:44 |
6.544 19.02.25 |
4.799 07.04.25 |
1'418'757 |
|
Aena Br 02.07.2025 / 17:00:36 |
22.65 | -0.63% |
22.96 09:01 |
22.59 14:21 |
24.42 21.05.25 |
22.39 27.06.25 |
574'001 |
|
Ageas 02.07.2025 / 16:56:07 |
56.63 | -0.57% |
57.45 09:06 |
56.50 16:36 |
59.08 09.06.25 |
46.08 13.01.25 |
96'665 |
|
AIB Grp Rg 02.07.2025 / 17:00:14 |
6.790 | -0.22% |
6.905 10:17 |
6.770 16:01 |
7.265 06.03.25 |
4.938 07.04.25 |
1'217'701 |
|
Air Liquide 02.07.2025 / 17:00:25 |
175.82 | -0.02% |
176.80 13:34 |
175.01 14:42 |
187.14 16.05.25 |
154.18 02.01.25 |
373'110 |
|
Airbus Br Rg 02.07.2025 / 17:00:36 |
175.86 | 1.79% |
175.96 16:52 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
674'257 |
|
Akzo Nobel Br Rg 02.07.2025 / 17:00:15 |
59.50 | 0.27% |
60.14 13:20 |
59.28 16:29 |
63.50 07.03.25 |
48.63 11.04.25 |
222'364 |
|
Allianz N 02.07.2025 / 17:00:14 |
341.30 | -0.55% |
346.10 09:06 |
339.80 14:33 |
378.40 07.05.25 |
286.8 07.04.25 |
208'465 |
|
Altri Rg 02.07.2025 / 16:56:08 |
5.035 | 0.70% |
5.090 10:30 |
4.965 09:01 |
6.554 14.05.25 |
4.835 18.06.25 |
99'506 |
|
Amadeus IT Grp Br-A 02.07.2025 / 17:00:37 |
70.62 | -1.51% |
71.14 09:02 |
69.74 13:21 |
75.41 03.03.25 |
61.32 09.04.25 |
443'597 |
|
Amplifon N 02.07.2025 / 17:00:26 |
19.915 | 0.73% |
20.03 12:16 |
19.715 09:22 |
27.14 13.02.25 |
15.625 22.04.25 |
448'808 |
|
Amundi 02.07.2025 / 17:00:21 |
68.55 | 0.81% |
69.35 12:00 |
68.40 09:20 |
76.00 25.03.25 |
56.45 07.04.25 |
31'873 |
|
Andritz I 02.07.2025 / 17:00:30 |
61.40 | -2.23% |
62.80 09:04 |
61.25 16:46 |
63.75 30.06.25 |
47.12 07.04.25 |
49'906 |
|
ArcelorMittal Rg 02.07.2025 / 17:00:27 |
27.89 | 5.75% |
27.96 16:59 |
26.67 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'653'390 |