×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.05.2025 / 17:30:00 |
2.246 | 1.17% | 0.03 | 2.242 | 2.242 | 2'824'972 | |
|
AB InBev 09.05.2025 / 17:30:00 |
59.70 | 0.74% | 0.44 | 59.84 | 59.84 | 1'566'859 | |
|
Acciona Br 09.05.2025 / 17:30:00 |
126.50 | 3.01% | 3.70 | 125.90 | 125.90 | 27'420 | |
|
Accor 09.05.2025 / 17:30:00 |
45.29 | -0.76% | -0.35 | 45.27 | 45.30 | 492'582 | |
|
Acerinox Br 09.05.2025 / 17:30:00 |
9.950 | 0.30% | 0.03 | 9.945 | 9.975 | 479'432 | |
|
Ackermans V Haare 09.05.2025 / 17:30:00 |
225.10 | 0.81% | 1.80 | 224.60 | 224.60 | 9'962 | |
|
ACS Br 09.05.2025 / 17:30:00 |
56.20 | 0.09% | 0.05 | 56.30 | 56.30 | 85'654 | |
|
Addiko Bank I 09.05.2025 / 17:30:00 |
20.00 | 0.00% | 0.00 | 19.350 | 20.10 | 0 | |
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | 0.00% | 0.00 | 209.00 | 209.00 | 232'531 | |
|
ADP 09.05.2025 / 17:30:00 |
113.20 | 1.30% | 1.45 | 113.10 | 113.10 | 30'727 | |
|
Adyen 09.05.2025 / 17:30:00 |
1'583.00 | 0.91% | 14.20 | 1'583.60 | 1'583.60 | 32'923 | |
|
Aedifica 09.05.2025 / 17:30:00 |
66.90 | -1.04% | -0.70 | 66.80 | 67.05 | 133'675 | |
|
Aegon Rg 09.05.2025 / 17:30:00 |
5.961 | -0.08% | -0.01 | 5.970 | 5.970 | 4'842'542 | |
|
Aena Br 09.05.2025 / 17:30:00 |
229.40 | 0.44% | 1.00 | 229.00 | 229.00 | 91'176 | |
|
Ageas 09.05.2025 / 17:30:00 |
56.08 | 0.09% | 0.05 | 56.20 | 56.20 | 163'209 | |
|
AIB Grp Rg 09.05.2025 / 17:28:00 |
6.250 | -0.36% | -0.02 | 6.245 | 6.245 | 926'001 | |
|
Air Liquide 09.05.2025 / 17:30:00 |
183.89 | 0.64% | 1.17 | 183.90 | 183.90 | 303'398 | |
|
Airbus Br Rg 09.05.2025 / 17:30:00 |
158.34 | -0.04% | -0.06 | 158.44 | 158.44 | 378'721 | |
|
Akzo Nobel Br Rg 09.05.2025 / 17:30:00 |
58.03 | 0.50% | 0.29 | 58.22 | 58.22 | 216'492 | |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | -3.06% | -11.40 | 362.40 | 362.40 | 348'303 | |
|
Altri Rg 09.05.2025 / 17:30:00 |
6.194 | 0.30% | 0.02 | 6.191 | 6.207 | 93'689 | |
|
Amadeus IT Grp Br-A 09.05.2025 / 17:30:00 |
67.84 | 0.85% | 0.57 | 67.88 | 67.88 | 498'492 | |
|
Amplifon N 09.05.2025 / 17:30:00 |
18.675 | -2.40% | -0.46 | 18.700 | 18.700 | 927'223 | |
|
Amundi 09.05.2025 / 17:30:00 |
73.25 | 0.69% | 0.50 | 73.05 | 73.05 | 21'083 | |
|
Andritz I 09.05.2025 / 17:30:00 |
61.75 | 0.82% | 0.50 | 61.75 | 61.85 | 60'703 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | 175.23% | 488.65% | 7.27% | 23.63% | 107.32% | 213.51% | 735.63% |
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | 88.94% | 226.85% | -1.25% | 11.20% | 49.67% | 108.03% | 396.74% |
|
Thales 09.05.2025 / 17:30:00 |
245.60 | 82.28% | 89.09% | -3.00% | 0.12% | 48.53% | 46.58% | 109.09% |
|
Indra Sistemas Br-A 09.05.2025 / 17:30:00 |
30.15 | 77.07% | 114.91% | 3.04% | 14.51% | 78.09% | 51.28% | 217.79% |
|
PORR I 09.05.2025 / 17:30:00 |
30.75 | 74.86% | 143.32% | -3.91% | 18.04% | 41.38% | 112.36% | 163.63% |
|
Societe Generale 09.05.2025 / 17:30:00 |
46.72 | 71.54% | 93.71% | 0.47% | 25.61% | 26.53% | 80.63% | 106.08% |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | 55.66% | 129.30% | 3.10% | 19.43% | 25.95% | 79.41% | 244.50% |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 55.41% | 126.76% | 7.08% | 16.25% | 29.06% | 80.01% | 298.04% |
|
Palfinger I 09.05.2025 / 17:30:00 |
29.20 | 47.58% | 14.55% | -1.27% | 15.87% | 22.69% | 36.13% | 23.09% |
|
Banco Santander Rg 09.05.2025 / 17:30:00 |
6.636 | 46.81% | 72.68% | 5.25% | 18.33% | 14.73% | 39.56% | 143.12% |
|
Siemens Energy N 09.05.2025 / 17:30:00 |
74.88 | 45.72% | 511.62% | 3.99% | 38.87% | 22.27% | 208.40% | 326.66% |
|
Telecom Italia N 09.05.2025 / 17:30:00 |
0.3683 | 45.27% | 21.62% | 4.13% | 23.55% | 34.47% | 62.82% | 32.03% |
|
Vienna Insur Gr I 09.05.2025 / 17:30:00 |
44.43 | 45.08% | 65.47% | 4.35% | 19.66% | 31.24% | 45.66% | 89.42% |
|
Bca Pop. Sondrio N 09.05.2025 / 17:30:00 |
11.910 | 43.49% | 98.89% | 6.08% | 24.01% | 24.32% | 50.19% | 224.36% |
|
Bankinter Br 09.05.2025 / 17:30:00 |
10.965 | 43.34% | 88.41% | 4.73% | 16.97% | 24.18% | 44.85% | 110.46% |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 42.37% | 92.37% | 2.94% | 24.95% | 25.74% | 52.21% | 154.70% |
|
CTT Rg 09.05.2025 / 17:30:00 |
6.825 | 42.30% | 119.77% | -11.54% | 3.10% | 2.63% | 56.45% | 89.15% |
|
UNICAJA BANCO Br 09.05.2025 / 17:30:00 |
1.798 | 41.22% | 102.47% | 5.86% | 14.49% | 16.80% | 41.47% | 112.12% |
|
Banco Sabadell Br 09.05.2025 / 17:30:00 |
2.623 | 40.73% | 137.47% | 3.62% | 11.64% | 6.09% | 40.99% | 288.45% |
|
UNIQA Insur Gr I 09.05.2025 / 17:30:00 |
10.980 | 40.08% | 45.32% | 6.09% | 19.54% | 29.94% | 32.61% | 52.99% |
|
Euronext Br Rg 09.05.2025 / 17:30:00 |
149.30 | 38.39% | 91.09% | 1.29% | 9.14% | 25.36% | 71.46% | 105.57% |
|
UNIPOL N 09.05.2025 / 17:30:00 |
16.905 | 38.33% | 221.96% | 5.16% | 25.45% | 23.26% | 97.14% | 220.13% |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | 38.29% | 28.06% | 0.66% | 7.13% | 34.64% | 17.33% | 61.20% |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 38.08% | 73.38% | 13.19% | 41.61% | 23.55% | 42.49% | 99.25% |
|
UniCredit Rg 09.05.2025 / 17:30:00 |
53.65 | 38.04% | 116.46% | 2.28% | 15.80% | 14.75% | 48.91% | 524.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.05.2025 / 17:30:00 |
2.246 | 1.17% |
2.251 16:07 |
2.216 09:01 |
2.362 20.03.25 |
1.894 09.04.25 |
2'824'972 |
|
AB InBev 09.05.2025 / 17:30:00 |
59.70 | 0.74% |
60.16 09:14 |
59.42 15:45 |
60.16 08.05.25 |
44.88 13.01.25 |
1'566'859 |
|
Acciona Br 09.05.2025 / 17:30:00 |
126.50 | 3.01% |
127.50 12:23 |
123.30 09:01 |
130.90 06.05.25 |
103.2 09.04.25 |
27'420 |
|
Accor 09.05.2025 / 17:30:00 |
45.29 | -0.76% |
45.66 09:00 |
45.02 13:39 |
51.10 13.02.25 |
34.84 07.04.25 |
492'582 |
|
Acerinox Br 09.05.2025 / 17:30:00 |
9.950 | 0.30% |
10.110 09:36 |
9.865 09:03 |
11.960 06.03.25 |
8.315 07.04.25 |
479'432 |
|
Ackermans V Haare 09.05.2025 / 17:30:00 |
225.10 | 0.81% |
225.40 14:19 |
223.60 13:55 |
225.40 09.05.25 |
170.5 07.04.25 |
9'962 |
|
ACS Br 09.05.2025 / 17:30:00 |
56.20 | 0.09% |
56.85 13:18 |
55.80 16:53 |
57.45 05.05.25 |
42.96 07.04.25 |
85'654 |
|
Addiko Bank I 09.05.2025 / 17:30:00 |
20.00 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
35 | ||
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | 0.00% |
212.35 09:12 |
208.95 17:13 |
263.80 13.02.25 |
175.325 07.04.25 |
232'531 |
|
ADP 09.05.2025 / 17:30:00 |
113.20 | 1.30% |
113.30 17:25 |
111.90 09:02 |
118.25 17.02.25 |
89.5 07.04.25 |
30'727 |
|
Adyen 09.05.2025 / 17:30:00 |
1'583.00 | 0.91% |
1'593.00 15:31 |
1'570.20 09:03 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
32'923 |
|
Aedifica 09.05.2025 / 17:30:00 |
66.90 | -1.04% |
67.70 09:03 |
66.35 11:43 |
70.70 30.04.25 |
54.4 08.01.25 |
133'675 |
|
Aegon Rg 09.05.2025 / 17:30:00 |
5.961 | -0.08% |
5.986 15:12 |
5.922 09:10 |
6.544 19.02.25 |
4.799 07.04.25 |
4'842'542 |
|
Aena Br 09.05.2025 / 17:30:00 |
229.40 | 0.44% |
231.20 10:38 |
228.40 13:26 |
233.70 07.05.25 |
192.6 16.01.25 |
91'176 |
|
Ageas 09.05.2025 / 17:30:00 |
56.08 | 0.09% |
56.28 14:01 |
56.00 10:17 |
56.73 25.03.25 |
46.08 13.01.25 |
163'209 |
|
AIB Grp Rg 09.05.2025 / 17:28:00 |
6.250 | -0.36% |
6.343 11:59 |
6.233 09:31 |
7.265 06.03.25 |
4.938 07.04.25 |
926'001 |
|
Air Liquide 09.05.2025 / 17:30:00 |
183.89 | 0.64% |
184.54 15:59 |
183.24 09:01 |
186.16 02.05.25 |
154.18 02.01.25 |
303'398 |
|
Airbus Br Rg 09.05.2025 / 17:30:00 |
158.34 | -0.04% |
159.58 09:31 |
158.02 13:28 |
177.30 03.03.25 |
126.4 07.04.25 |
378'721 |
|
Akzo Nobel Br Rg 09.05.2025 / 17:30:00 |
58.03 | 0.50% |
58.52 09:44 |
57.68 13:28 |
63.50 07.03.25 |
48.63 11.04.25 |
216'492 |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | -3.06% |
361.90 16:52 |
351.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
348'303 |
|
Altri Rg 09.05.2025 / 17:30:00 |
6.194 | 0.30% |
6.241 12:56 |
6.132 09:18 |
6.400 21.03.25 |
5.175 13.01.25 |
93'689 |
|
Amadeus IT Grp Br-A 09.05.2025 / 17:30:00 |
67.84 | 0.85% |
68.25 15:48 |
66.18 09:03 |
75.41 03.03.25 |
61.32 09.04.25 |
498'492 |
|
Amplifon N 09.05.2025 / 17:30:00 |
18.675 | -2.40% |
19.670 09:07 |
18.653 16:30 |
27.14 13.02.25 |
15.625 22.04.25 |
927'223 |
|
Amundi 09.05.2025 / 17:30:00 |
73.25 | 0.69% |
73.40 17:11 |
72.55 09:03 |
76.00 25.03.25 |
56.45 07.04.25 |
21'083 |
|
Andritz I 09.05.2025 / 17:30:00 |
61.75 | 0.82% |
62.45 14:30 |
61.40 09:03 |
63.55 02.05.25 |
47.12 07.04.25 |
60'703 |