×
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
- 30.05.2025 - 17:30:03
- 20'825.84
- -0.18%
- -37.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 30.05.2025 / 17:30:00 |
2.289 | 1.28% | 0.03 | 2.284 | 2.284 | 0 | |
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | -0.15% | -0.09 | 62.04 | 62.04 | 0 | |
|
Acciona Br 30.05.2025 / 17:30:00 |
142.10 | 2.75% | 3.80 | 142.00 | 142.00 | 0 | |
|
Accor 30.05.2025 / 17:30:00 |
46.96 | 0.73% | 0.34 | 46.75 | 46.75 | 0 | |
|
Acerinox Br 30.05.2025 / 17:30:00 |
10.425 | -1.00% | -0.11 | 10.420 | 10.440 | 0 | |
|
Ackermans V Haare 30.05.2025 / 17:30:00 |
223.80 | -0.53% | -1.20 | 223.60 | 224.00 | 0 | |
|
ACS Br 30.05.2025 / 17:30:00 |
57.73 | -1.45% | -0.85 | 57.85 | 57.85 | 0 | |
|
Addiko Bank I 30.05.2025 / 17:30:00 |
19.450 | 0.00% | 0.00 | 19.150 | 19.900 | 0 | |
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -0.23% | -0.50 | 219.50 | 219.50 | 0 | |
|
ADP 30.05.2025 / 17:30:00 |
117.60 | 1.07% | 1.25 | 118.10 | 118.10 | 0 | |
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 0.24% | 4.10 | 1'689.60 | 1'689.60 | 0 | |
|
Aedifica 30.05.2025 / 17:30:00 |
66.10 | -1.34% | -0.90 | 66.00 | 66.50 | 0 | |
|
Aegon Rg 30.05.2025 / 17:30:00 |
6.312 | 0.73% | 0.05 | 6.306 | 6.306 | 0 | |
|
Aena Br 30.05.2025 / 17:30:00 |
237.60 | 0.68% | 1.60 | 237.00 | 237.00 | 0 | |
|
Ageas 30.05.2025 / 17:30:00 |
57.18 | -0.57% | -0.33 | 57.45 | 57.45 | 0 | |
|
AIB Grp Rg 30.05.2025 / 17:28:00 |
6.913 | 0.55% | 0.04 | 6.920 | 6.920 | 0 | |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% | -0.26 | 182.40 | 182.40 | 0 | |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% | -0.70 | 162.08 | 162.08 | 0 | |
|
Akzo Nobel Br Rg 30.05.2025 / 17:30:00 |
60.07 | 0.86% | 0.51 | 59.96 | 59.96 | 0 | |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% | -0.35 | 348.70 | 348.70 | 0 | |
|
Altri Rg 30.05.2025 / 17:30:00 |
5.315 | -0.84% | -0.05 | 5.210 | 5.350 | 0 | |
|
Amadeus IT Grp Br-A 30.05.2025 / 17:30:00 |
73.32 | 0.74% | 0.54 | 73.38 | 73.38 | 0 | |
|
Amplifon N 30.05.2025 / 17:30:00 |
20.23 | 0.35% | 0.07 | 20.23 | 20.23 | 0 | |
|
Amundi 30.05.2025 / 17:30:00 |
72.35 | -0.48% | -0.35 | 71.85 | 71.85 | 0 | |
|
Andritz I 30.05.2025 / 17:30:00 |
60.65 | -1.06% | -0.65 | 60.45 | 60.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 30.05.2025 / 17:30:00 |
1'877.50 | 205.40% | 553.19% | 5.45% | 19.47% | 67.37% | 256.46% | 868.86% |
|
Indra Sistemas Br-A 30.05.2025 / 17:30:00 |
36.26 | 109.85% | 154.70% | 5.22% | 23.92% | 45.27% | 71.60% | 250.70% |
|
Leonardo N 30.05.2025 / 17:30:00 |
54.18 | 109.36% | 262.17% | 5.66% | 12.95% | 24.29% | 129.38% | 425.15% |
|
Thales 30.05.2025 / 17:30:00 |
266.20 | 92.65% | 99.85% | 3.58% | 5.13% | 12.04% | 59.40% | 127.37% |
|
Societe Generale 30.05.2025 / 17:30:00 |
48.00 | 78.42% | 101.48% | 0.23% | 3.23% | 14.00% | 74.96% | 94.55% |
|
Commerzbank I 30.05.2025 / 17:30:00 |
26.78 | 70.14% | 148.27% | 3.04% | 13.57% | 13.84% | 72.77% | 230.07% |
|
Siemens Energy N 30.05.2025 / 17:30:00 |
85.22 | 69.46% | 611.29% | 4.10% | 18.34% | 53.66% | 243.21% | 382.80% |
|
PORR I 30.05.2025 / 17:30:00 |
29.20 | 67.80% | 133.49% | -2.34% | -8.75% | 11.45% | 109.47% | 139.90% |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | 58.82% | 86.80% | 1.35% | 11.74% | 13.14% | 46.54% | 132.80% |
|
UNIQA Insur Gr I 30.05.2025 / 17:30:00 |
12.240 | 57.99% | 63.90% | 2.34% | 18.26% | 35.25% | 48.72% | 58.60% |
|
Mota Engil Rg 30.05.2025 / 17:30:00 |
4.522 | 57.55% | 15.73% | -4.24% | 21.89% | 39.78% | 13.19% | 222.29% |
|
Telecom Italia N 30.05.2025 / 17:30:00 |
0.3769 | 55.66% | 30.32% | -2.51% | 6.56% | 37.15% | 55.68% | 36.73% |
|
UNICAJA BANCO Br 30.05.2025 / 17:30:00 |
1.937 | 52.82% | 119.10% | 2.32% | 14.08% | 12.94% | 43.80% | 109.79% |
|
Palfinger I 30.05.2025 / 17:30:00 |
29.80 | 52.68% | 18.51% | -0.67% | 0.76% | 17.21% | 25.21% | 21.89% |
|
Bankinter Br 30.05.2025 / 17:30:00 |
11.415 | 49.58% | 96.60% | -1.04% | 9.03% | 14.09% | 40.79% | 90.11% |
|
Mediobanca N 30.05.2025 / 17:30:00 |
20.93 | 49.27% | 87.43% | 3.54% | 15.06% | 20.39% | 43.95% | 120.00% |
|
Banco Sabadell Br 30.05.2025 / 17:30:00 |
2.792 | 48.72% | 150.94% | 1.20% | 10.31% | 2.23% | 43.70% | 233.77% |
|
BCP R 30.05.2025 / 17:30:00 |
0.6883 | 48.53% | 151.77% | 3.75% | 18.02% | 24.24% | 85.43% | 265.69% |
|
UniCredit Rg 30.05.2025 / 17:30:00 |
56.57 | 46.90% | 130.35% | 1.82% | 7.86% | 5.07% | 55.88% | 424.50% |
|
Deutsche Bank N 30.05.2025 / 17:30:00 |
24.44 | 46.83% | 98.39% | 1.98% | 4.11% | 10.33% | 61.07% | 135.26% |
|
HeidelbergMat I 30.05.2025 / 17:30:00 |
173.25 | 46.81% | 116.26% | -2.97% | -3.29% | 3.62% | 80.88% | 222.88% |
|
Bca Pop. Sondrio N 30.05.2025 / 17:30:00 |
11.908 | 45.52% | 101.71% | 1.95% | 6.06% | 5.84% | 65.04% | 209.43% |
|
Vienna Insur Gr I 30.05.2025 / 17:30:00 |
43.23 | 44.33% | 64.62% | -5.62% | 1.53% | 18.91% | 47.27% | 90.92% |
|
Caixabank 30.05.2025 / 17:30:00 |
7.450 | 42.92% | 101.45% | -0.29% | 8.57% | 5.00% | 41.53% | 122.57% |
|
AT & S Austria Te I 30.05.2025 / 17:30:00 |
16.940 | 42.21% | -33.64% | 8.45% | 12.93% | 28.43% | -19.94% | -68.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 30.05.2025 / 17:30:00 |
2.289 | 1.28% |
2.304 12:33 |
2.264 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
2'360'344 |
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | -0.15% |
62.50 09:02 |
61.74 17:29 |
62.50 30.05.25 |
44.88 13.01.25 |
2'137'146 |
|
Acciona Br 30.05.2025 / 17:30:00 |
142.10 | 2.75% |
143.00 11:12 |
138.40 09:02 |
143.00 30.05.25 |
103.2 09.04.25 |
92'403 |
|
Accor 30.05.2025 / 17:30:00 |
46.96 | 0.73% |
47.03 17:08 |
46.39 09:13 |
51.10 13.02.25 |
34.84 07.04.25 |
432'044 |
|
Acerinox Br 30.05.2025 / 17:30:00 |
10.425 | -1.00% |
10.500 12:04 |
10.410 16:59 |
11.960 06.03.25 |
8.315 07.04.25 |
311'368 |
|
Ackermans V Haare 30.05.2025 / 17:30:00 |
223.80 | -0.53% |
226.40 11:11 |
223.80 17:20 |
236.20 21.05.25 |
170.5 07.04.25 |
9'079 |
|
ACS Br 30.05.2025 / 17:30:00 |
57.73 | -1.45% |
58.73 09:02 |
57.60 16:59 |
61.40 20.05.25 |
42.96 07.04.25 |
783'018 |
|
Addiko Bank I 30.05.2025 / 17:30:00 |
19.450 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
28 | ||
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -0.23% |
221.90 10:16 |
218.90 17:20 |
263.80 13.02.25 |
175.325 07.04.25 |
318'509 |
|
ADP 30.05.2025 / 17:30:00 |
117.60 | 1.07% |
118.40 15:37 |
116.40 09:00 |
119.00 20.05.25 |
89.5 07.04.25 |
150'692 |
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 0.24% |
1'701.00 10:10 |
1'668.60 14:27 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
103'848 |
|
Aedifica 30.05.2025 / 17:30:00 |
66.10 | -1.34% |
67.55 09:23 |
66.10 17:29 |
70.70 30.04.25 |
54.4 08.01.25 |
24'355 |
|
Aegon Rg 30.05.2025 / 17:30:00 |
6.312 | 0.73% |
6.350 16:19 |
6.267 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
3'729'381 |
|
Aena Br 30.05.2025 / 17:30:00 |
237.60 | 0.68% |
239.00 10:40 |
236.20 09:00 |
244.20 21.05.25 |
192.6 16.01.25 |
157'690 |
|
Ageas 30.05.2025 / 17:30:00 |
57.18 | -0.57% |
57.80 09:24 |
57.13 14:10 |
57.85 22.05.25 |
46.08 13.01.25 |
284'695 |
|
AIB Grp Rg 30.05.2025 / 17:28:00 |
6.913 | 0.55% |
6.950 13:00 |
6.855 10:25 |
7.265 06.03.25 |
4.938 07.04.25 |
2'788'762 |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% |
183.58 10:17 |
181.84 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
524'892 |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% |
163.96 12:31 |
162.12 16:59 |
177.30 03.03.25 |
126.4 07.04.25 |
921'901 |
|
Akzo Nobel Br Rg 30.05.2025 / 17:30:00 |
60.07 | 0.86% |
60.46 10:48 |
59.45 09:10 |
63.50 07.03.25 |
48.63 11.04.25 |
368'252 |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% |
350.60 09:00 |
347.70 17:18 |
378.40 07.05.25 |
286.8 07.04.25 |
549'700 |
|
Altri Rg 30.05.2025 / 17:30:00 |
5.315 | -0.84% |
5.400 09:00 |
5.300 17:21 |
6.554 14.05.25 |
5.175 13.01.25 |
110'565 |
|
Amadeus IT Grp Br-A 30.05.2025 / 17:30:00 |
73.32 | 0.74% |
73.45 16:32 |
72.54 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
345'951 |
|
Amplifon N 30.05.2025 / 17:30:00 |
20.23 | 0.35% |
20.68 10:17 |
20.15 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
5'406'865 |
|
Amundi 30.05.2025 / 17:30:00 |
72.35 | -0.48% |
73.10 12:29 |
72.28 16:51 |
76.00 25.03.25 |
56.45 07.04.25 |
90'635 |
|
Andritz I 30.05.2025 / 17:30:00 |
60.65 | -1.06% |
61.38 10:21 |
60.55 17:16 |
63.55 02.05.25 |
47.12 07.04.25 |
33'991 |