×
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
- 15.09.2025 - 17:15:15
- 21'256.41
- 0.80%
- 167.89
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 16:59:53 |
2.174 | 0.51% | 0.01 | 2.173 | 2.175 | 2'227'324 | |
|
AB InBev 15.09.2025 / 17:00:12 |
50.03 | 0.00% | 0.00 | 50.02 | 50.06 | 836'165 | |
|
Acciona Br 15.09.2025 / 16:57:50 |
168.30 | 0.93% | 1.55 | 168.20 | 168.30 | 34'741 | |
|
Accor 15.09.2025 / 16:59:48 |
41.48 | 1.11% | 0.46 | 41.46 | 41.47 | 351'383 | |
|
Acerinox Br 15.09.2025 / 16:59:34 |
10.905 | 1.16% | 0.13 | 10.900 | 10.910 | 298'700 | |
|
Ackermans V Haare 15.09.2025 / 16:58:22 |
231.80 | -0.43% | -1.00 | 231.80 | 232.00 | 12'885 | |
|
ACS Br 15.09.2025 / 16:59:37 |
69.55 | 1.09% | 0.75 | 69.55 | 69.60 | 91'169 | |
|
adidas N 15.09.2025 / 17:00:03 |
178.25 | 0.39% | 0.70 | 178.20 | 178.30 | 167'492 | |
|
ADP 15.09.2025 / 16:58:11 |
113.90 | 0.53% | 0.60 | 113.80 | 113.90 | 15'634 | |
|
Adyen 15.09.2025 / 17:00:10 |
1'350.90 | 0.21% | 2.80 | 1'350.60 | 1'351.00 | 32'906 | |
|
Aedifica 15.09.2025 / 17:00:03 |
63.43 | 0.67% | 0.43 | 63.35 | 63.45 | 29'149 | |
|
Aegon Rg 15.09.2025 / 17:00:15 |
6.738 | 1.55% | 0.10 | 6.734 | 6.738 | 2'706'942 | |
|
Aena Br 15.09.2025 / 17:00:15 |
24.52 | -1.53% | -0.38 | 24.52 | 24.53 | 635'858 | |
|
Ageas 15.09.2025 / 16:58:39 |
59.03 | -0.46% | -0.28 | 59.00 | 59.05 | 45'938 | |
|
AIB Grp Rg 15.09.2025 / 17:00:04 |
7.655 | 1.53% | 0.12 | 7.650 | 7.660 | 867'083 | |
|
Air Liquide 15.09.2025 / 17:00:15 |
177.06 | 0.15% | 0.26 | 177.06 | 177.08 | 104'463 | |
|
Airbus Br Rg 15.09.2025 / 17:00:16 |
196.52 | 1.59% | 3.08 | 196.50 | 196.54 | 687'361 | |
|
Akzo Nobel Br Rg 15.09.2025 / 16:59:58 |
61.90 | 1.34% | 0.82 | 61.90 | 61.94 | 389'880 | |
|
Allianz N 15.09.2025 / 17:00:02 |
355.60 | 0.31% | 1.10 | 355.50 | 355.60 | 118'812 | |
|
Altri Rg 15.09.2025 / 16:58:41 |
4.950 | 0.81% | 0.04 | 4.940 | 4.955 | 41'229 | |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:00:11 |
68.13 | 0.03% | 0.02 | 68.12 | 68.14 | 232'314 | |
|
Amplifon N 15.09.2025 / 16:59:45 |
14.820 | -2.66% | -0.41 | 14.820 | 14.830 | 455'478 | |
|
Amundi 15.09.2025 / 16:57:48 |
64.18 | 0.75% | 0.48 | 64.15 | 64.20 | 39'811 | |
|
Andritz I 15.09.2025 / 16:51:12 |
60.80 | -0.49% | -0.30 | 60.75 | 60.85 | 25'084 | |
|
ArcelorMittal Rg 15.09.2025 / 17:00:15 |
29.69 | 0.39% | 0.12 | 29.68 | 29.69 | 455'663 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 15.09.2025 / 16:30:37 |
0.5640 | 561.75% | 480.99% | 22.88% | 3.11% | 88.11% | 0.00% | 0.00% |
|
Rheinmetall I 15.09.2025 / 17:00:15 |
1'943.50 | 207.43% | 557.53% | 8.79% | 17.38% | 12.11% | 274.61% | 1'102.79% |
|
HENSOLDT I 15.09.2025 / 17:00:04 |
95.40 | 168.46% | 281.58% | 3.22% | 7.89% | 3.58% | 213.40% | 334.31% |
|
Societe Generale 15.09.2025 / 17:00:10 |
58.96 | 111.06% | 138.34% | 9.71% | 1.94% | 25.29% | 164.78% | 135.49% |
|
Commerzbank I 15.09.2025 / 17:00:00 |
33.05 | 106.51% | 201.33% | -1.99% | -8.42% | 17.37% | 111.93% | 314.89% |
|
Indra Sistemas Br-A 15.09.2025 / 17:00:04 |
34.48 | 99.06% | 141.60% | 3.05% | -0.75% | 4.11% | 108.46% | 313.90% |
|
Leonardo N 15.09.2025 / 17:00:10 |
52.30 | 94.82% | 237.02% | 10.08% | 6.20% | 15.05% | 151.93% | 545.57% |
|
Banco Santander Rg 15.09.2025 / 17:00:12 |
8.597 | 90.31% | 123.83% | 3.88% | 4.92% | 25.27% | 93.36% | 221.44% |
|
Deutsche Bank N 15.09.2025 / 17:00:01 |
32.01 | 89.45% | 155.98% | 6.23% | 2.01% | 34.01% | 119.92% | 242.56% |
|
JDE Peet's Br Rg 15.09.2025 / 17:00:03 |
31.21 | 88.47% | 27.95% | 0.10% | 18.76% | 31.36% | 52.24% | 0.77% |
|
UNICAJA BANCO Br 15.09.2025 / 16:59:45 |
2.424 | 86.36% | 167.19% | 2.84% | 0.83% | 28.94% | 110.42% | 150.32% |
|
Siemens Energy N 15.09.2025 / 17:00:13 |
95.42 | 85.66% | 679.26% | 6.95% | -1.45% | 9.18% | 228.58% | 545.21% |
|
Palfinger I 15.09.2025 / 16:59:46 |
36.10 | 83.16% | 42.18% | -2.23% | -4.75% | 8.16% | 64.09% | 43.60% |
|
Thales 15.09.2025 / 17:00:01 |
261.00 | 80.37% | 87.11% | 16.34% | 9.09% | 6.18% | 77.07% | 110.46% |
|
Telecom Italia N 15.09.2025 / 17:00:00 |
0.4465 | 79.82% | 50.54% | 2.48% | -4.86% | 13.21% | 79.32% | 116.37% |
|
Banco Sabadell Br 15.09.2025 / 17:00:00 |
3.338 | 79.42% | 202.74% | 2.68% | -2.60% | 24.09% | 77.22% | 342.19% |
|
Lottomatica Grp Rg 15.09.2025 / 17:00:14 |
22.56 | 75.63% | 129.33% | 0.18% | -5.15% | -1.74% | 92.25% | 0.00% |
|
Mota Engil Rg 15.09.2025 / 16:58:43 |
5.135 | 73.77% | 27.65% | -7.93% | -10.23% | 43.68% | 105.32% | 317.77% |
|
UniCredit Rg 15.09.2025 / 17:00:02 |
67.43 | 72.93% | 171.16% | 2.57% | -1.33% | 22.58% | 81.81% | 525.66% |
|
Bankinter Br 15.09.2025 / 17:00:06 |
13.268 | 71.96% | 126.02% | 4.63% | 2.39% | 21.72% | 67.22% | 128.84% |
|
BBVA Rg 15.09.2025 / 17:00:01 |
16.340 | 71.77% | 97.24% | 3.42% | 0.03% | 27.61% | 75.25% | 227.38% |
|
HeidelbergMat I 15.09.2025 / 16:59:41 |
204.00 | 70.05% | 150.49% | 0.25% | -1.16% | 14.93% | 118.56% | 316.48% |
|
Caixabank 15.09.2025 / 17:00:00 |
8.880 | 67.19% | 135.65% | 2.35% | 1.14% | 22.01% | 63.24% | 155.58% |
|
PORR I 15.09.2025 / 16:50:50 |
28.60 | 61.30% | 124.45% | -1.04% | -6.08% | 8.13% | 108.00% | 154.00% |
|
Bca Pop. Sondrio N 15.09.2025 / 17:00:11 |
13.338 | 60.82% | 122.91% | 8.28% | 6.66% | 16.16% | 98.18% | 275.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 16:59:53 |
2.174 | 0.51% |
2.184 13:21 |
2.154 09:10 |
2.386 13.06.25 |
1.894 09.04.25 |
2'227'324 |
|
AB InBev 15.09.2025 / 17:00:12 |
50.03 | 0.00% |
50.66 10:05 |
50.02 17:00 |
63.04 04.06.25 |
44.88 13.01.25 |
836'165 |
|
Acciona Br 15.09.2025 / 16:57:50 |
168.30 | 0.93% |
168.30 16:43 |
166.10 09:16 |
179.00 22.08.25 |
103.2 09.04.25 |
34'741 |
|
Accor 15.09.2025 / 16:59:48 |
41.48 | 1.11% |
41.97 10:39 |
41.21 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
351'383 |
|
Acerinox Br 15.09.2025 / 16:59:34 |
10.905 | 1.16% |
10.920 16:47 |
10.810 09:12 |
11.960 06.03.25 |
8.315 07.04.25 |
298'700 |
|
Ackermans V Haare 15.09.2025 / 16:58:22 |
231.80 | -0.43% |
234.40 10:28 |
231.80 16:50 |
236.20 21.05.25 |
170.5 07.04.25 |
12'885 |
|
ACS Br 15.09.2025 / 16:59:37 |
69.55 | 1.09% |
69.70 16:24 |
68.90 10:02 |
69.70 15.09.25 |
42.96 07.04.25 |
91'169 |
|
adidas N 15.09.2025 / 17:00:03 |
178.25 | 0.39% |
179.50 14:15 |
176.93 12:03 |
263.80 13.02.25 |
160.8 07.08.25 |
167'492 |
|
ADP 15.09.2025 / 16:58:11 |
113.90 | 0.53% |
115.10 14:11 |
113.30 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
15'634 |
|
Adyen 15.09.2025 / 17:00:10 |
1'350.90 | 0.21% |
1'373.40 10:19 |
1'349.40 16:54 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
32'906 |
|
Aedifica 15.09.2025 / 17:00:03 |
63.43 | 0.67% |
64.00 13:36 |
62.80 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
29'149 |
|
Aegon Rg 15.09.2025 / 17:00:15 |
6.738 | 1.55% |
6.771 12:46 |
6.673 09:31 |
6.986 21.08.25 |
4.799 07.04.25 |
2'706'942 |
|
Aena Br 15.09.2025 / 17:00:15 |
24.52 | -1.53% |
24.97 09:00 |
24.46 16:11 |
25.81 19.08.25 |
22.39 27.06.25 |
635'858 |
|
Ageas 15.09.2025 / 16:58:39 |
59.03 | -0.46% |
59.45 10:13 |
58.95 16:49 |
63.10 21.08.25 |
46.08 13.01.25 |
45'938 |
|
AIB Grp Rg 15.09.2025 / 17:00:04 |
7.655 | 1.53% |
7.665 14:15 |
7.550 09:39 |
7.665 15.09.25 |
4.938 07.04.25 |
867'083 |
|
Air Liquide 15.09.2025 / 17:00:15 |
177.06 | 0.15% |
179.14 10:25 |
176.74 16:09 |
187.14 16.05.25 |
154.18 02.01.25 |
104'463 |
|
Airbus Br Rg 15.09.2025 / 17:00:16 |
196.52 | 1.59% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
687'361 |
|
Akzo Nobel Br Rg 15.09.2025 / 16:59:58 |
61.90 | 1.34% |
62.26 10:19 |
61.30 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
389'880 |
|
Allianz N 15.09.2025 / 17:00:02 |
355.60 | 0.31% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
118'812 |
|
Altri Rg 15.09.2025 / 16:58:41 |
4.950 | 0.81% |
4.970 13:56 |
4.915 09:20 |
6.554 14.05.25 |
4.73 25.07.25 |
41'229 |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:00:11 |
68.13 | 0.03% |
68.48 10:19 |
67.88 15:31 |
75.41 03.03.25 |
61.32 09.04.25 |
232'314 |
|
Amplifon N 15.09.2025 / 16:59:45 |
14.820 | -2.66% |
15.220 09:01 |
14.795 16:51 |
27.14 13.02.25 |
14.3925 01.08.25 |
455'478 |
|
Amundi 15.09.2025 / 16:57:48 |
64.18 | 0.75% |
64.70 10:20 |
64.00 15:55 |
76.00 25.03.25 |
56.45 07.04.25 |
39'811 |
|
Andritz I 15.09.2025 / 16:51:12 |
60.80 | -0.49% |
61.65 09:33 |
60.65 16:09 |
67.78 24.07.25 |
47.12 07.04.25 |
25'084 |
|
ArcelorMittal Rg 15.09.2025 / 17:00:15 |
29.69 | 0.39% |
29.77 16:29 |
29.34 15:36 |
32.18 06.03.25 |
20.53 07.04.25 |
455'663 |