×
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 - 17:30:06
- 20'675.88
- 0.46%
- 93.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 17:30:00 |
2.295 | -1.42% | -0.03 | 2.290 | 2.290 | 0 | |
|
AB InBev 02.07.2025 / 17:30:00 |
58.81 | -0.68% | -0.40 | 58.88 | 58.88 | 0 | |
|
Acciona Br 02.07.2025 / 17:30:00 |
156.40 | 1.36% | 2.10 | 156.40 | 156.40 | 0 | |
|
Accor 02.07.2025 / 17:30:00 |
45.41 | 1.71% | 0.77 | 45.51 | 45.51 | 0 | |
|
Acerinox Br 02.07.2025 / 17:30:00 |
10.795 | 4.05% | 0.42 | 10.780 | 10.800 | 0 | |
|
Ackermans V Haare 02.07.2025 / 17:30:00 |
214.40 | -0.83% | -1.80 | 214.20 | 214.80 | 0 | |
|
ACS Br 02.07.2025 / 17:30:00 |
56.73 | -0.09% | -0.05 | 56.65 | 56.80 | 0 | |
|
adidas N 02.07.2025 / 17:30:00 |
208.80 | 1.31% | 2.70 | 208.30 | 208.30 | 0 | |
|
ADP 02.07.2025 / 17:30:00 |
107.05 | -1.15% | -1.25 | 106.80 | 106.80 | 0 | |
|
Adyen 02.07.2025 / 17:30:00 |
1'535.40 | -0.21% | -3.20 | 1'530.60 | 1'530.60 | 0 | |
|
Aedifica 02.07.2025 / 17:30:00 |
64.60 | -2.56% | -1.70 | 64.55 | 64.80 | 0 | |
|
Aegon Rg 02.07.2025 / 17:30:00 |
6.112 | -0.91% | -0.06 | 6.110 | 6.110 | 0 | |
|
Aena Br 02.07.2025 / 17:30:00 |
22.68 | -0.50% | -0.12 | 22.64 | 22.64 | 0 | |
|
Ageas 02.07.2025 / 17:30:00 |
56.60 | -0.61% | -0.35 | 56.55 | 56.55 | 0 | |
|
AIB Grp Rg 02.07.2025 / 17:28:00 |
6.815 | 0.15% | 0.01 | 6.835 | 6.835 | 0 | |
|
Air Liquide 02.07.2025 / 17:30:00 |
175.88 | 0.02% | 0.03 | 175.88 | 175.88 | 0 | |
|
Airbus Br Rg 02.07.2025 / 17:30:00 |
175.28 | 1.46% | 2.52 | 175.18 | 175.18 | 0 | |
|
Akzo Nobel Br Rg 02.07.2025 / 17:30:00 |
59.64 | 0.51% | 0.30 | 59.80 | 59.80 | 0 | |
|
Allianz N 02.07.2025 / 17:30:00 |
341.30 | -0.55% | -1.90 | 340.50 | 340.50 | 0 | |
|
Altri Rg 02.07.2025 / 17:30:00 |
5.035 | 0.70% | 0.04 | 5.000 | 5.040 | 0 | |
|
Amadeus IT Grp Br-A 02.07.2025 / 17:30:00 |
70.54 | -1.62% | -1.16 | 70.22 | 70.56 | 0 | |
|
Amplifon N 02.07.2025 / 17:30:00 |
20.13 | 1.82% | 0.36 | 20.16 | 20.16 | 0 | |
|
Amundi 02.07.2025 / 17:30:00 |
68.60 | 0.88% | 0.60 | 68.55 | 68.60 | 0 | |
|
Andritz I 02.07.2025 / 17:30:00 |
61.50 | -2.07% | -1.30 | 61.25 | 61.50 | 0 | |
|
ArcelorMittal Rg 02.07.2025 / 17:30:00 |
27.85 | 5.59% | 1.48 | 27.91 | 27.91 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 02.07.2025 / 17:30:00 |
0.3440 | 291.14% | 243.41% | 13.34% | -19.44% | 160.66% | 0.00% | 0.00% |
|
Rheinmetall I 02.07.2025 / 17:30:00 |
1'727.75 | 178.96% | 496.63% | -0.22% | -5.57% | 33.11% | 241.99% | 708.80% |
|
HENSOLDT I 02.07.2025 / 17:30:00 |
92.75 | 166.65% | 279.01% | -2.01% | -7.85% | 55.88% | 164.40% | 274.39% |
|
Indra Sistemas Br-A 02.07.2025 / 17:30:00 |
35.80 | 110.67% | 155.70% | 9.95% | 2.84% | 41.28% | 88.72% | 297.71% |
|
Siemens Energy N 02.07.2025 / 17:30:00 |
91.39 | 84.14% | 672.91% | -0.92% | 3.69% | 81.26% | 252.58% | 550.07% |
|
Lottomatica Grp Rg 02.07.2025 / 17:30:00 |
23.16 | 82.97% | 138.92% | -0.94% | 1.05% | 30.55% | 104.05% | 0.00% |
|
Palfinger I 02.07.2025 / 17:30:00 |
35.13 | 78.83% | 38.81% | 1.81% | 8.08% | 43.37% | 59.48% | 59.32% |
|
Societe Generale 02.07.2025 / 17:30:00 |
48.38 | 76.67% | 99.50% | 1.94% | 1.04% | 41.63% | 110.07% | 130.38% |
|
Leonardo N 02.07.2025 / 17:30:00 |
45.69 | 76.39% | 205.14% | -1.06% | -14.02% | 12.93% | 103.97% | 363.14% |
|
Thales 02.07.2025 / 17:30:00 |
238.35 | 70.87% | 77.25% | -1.65% | -10.90% | 1.15% | 53.77% | 97.46% |
|
Commerzbank I 02.07.2025 / 17:30:00 |
27.55 | 70.78% | 149.20% | 1.72% | 2.23% | 28.14% | 88.89% | 318.80% |
|
Telecom Italia N 02.07.2025 / 17:30:00 |
0.4059 | 66.34% | 39.26% | -0.88% | 6.93% | 46.85% | 74.73% | 59.35% |
|
HeidelbergMat I 02.07.2025 / 17:30:00 |
193.58 | 61.54% | 137.95% | 1.48% | 11.03% | 30.44% | 99.07% | 319.68% |
|
PORR I 02.07.2025 / 17:30:00 |
27.93 | 58.05% | 119.93% | 3.52% | -1.41% | 12.26% | 99.75% | 139.31% |
|
Banco Santander Rg 02.07.2025 / 17:30:00 |
7.108 | 56.55% | 84.13% | 2.79% | 2.35% | 32.97% | 61.01% | 159.89% |
|
UNICAJA BANCO Br 02.07.2025 / 17:30:00 |
1.991 | 55.72% | 123.26% | 3.70% | 5.23% | 34.89% | 56.40% | 119.56% |
|
JDE Peet's Br Rg 02.07.2025 / 17:30:00 |
24.43 | 48.45% | 0.78% | 1.79% | 1.20% | 26.38% | 29.74% | -9.60% |
|
Orion-B Rg 02.07.2025 / 17:25:00 |
62.20 | 48.23% | 61.45% | -1.23% | 0.77% | 32.54% | 49.83% | 49.35% |
|
UNIQA Insur Gr I 02.07.2025 / 17:30:00 |
11.260 | 46.78% | 52.27% | 1.81% | -12.31% | 25.25% | 40.22% | 68.99% |
|
Deutsche Bank N 02.07.2025 / 17:30:00 |
24.60 | 45.82% | 97.03% | -2.19% | 2.31% | 37.19% | 56.06% | 201.75% |
|
Vienna Insur Gr I 02.07.2025 / 17:30:00 |
43.85 | 45.41% | 65.85% | 3.60% | -0.90% | 19.32% | 44.48% | 100.23% |
|
Bankinter Br 02.07.2025 / 17:30:00 |
11.208 | 45.25% | 90.91% | 1.79% | 0.61% | 30.49% | 47.51% | 85.86% |
|
UniCredit Rg 02.07.2025 / 17:30:00 |
56.52 | 45.14% | 127.58% | 0.35% | 0.09% | 31.28% | 55.40% | 517.47% |
|
Banco Sabadell Br 02.07.2025 / 17:30:00 |
2.837 | 44.57% | 143.94% | 7.28% | 2.79% | 29.25% | 52.16% | 257.33% |
|
Italgas Rg 02.07.2025 / 17:30:00 |
7.120 | 42.80% | 48.36% | 1.24% | 3.26% | 17.60% | 62.74% | 39.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.07.2025 / 17:30:00 |
2.295 | -1.42% |
2.336 09:02 |
2.278 14:33 |
2.386 13.06.25 |
1.894 09.04.25 |
3'015'658 |
|
AB InBev 02.07.2025 / 17:30:00 |
58.81 | -0.68% |
59.62 09:00 |
58.46 14:38 |
63.04 04.06.25 |
44.88 13.01.25 |
982'142 |
|
Acciona Br 02.07.2025 / 17:30:00 |
156.40 | 1.36% |
157.10 16:27 |
154.50 09:51 |
157.10 02.07.25 |
103.2 09.04.25 |
43'681 |
|
Accor 02.07.2025 / 17:30:00 |
45.41 | 1.71% |
45.78 13:47 |
44.88 09:16 |
51.10 13.02.25 |
34.84 07.04.25 |
619'201 |
|
Acerinox Br 02.07.2025 / 17:30:00 |
10.795 | 4.05% |
10.865 16:11 |
10.460 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
819'725 |
|
Ackermans V Haare 02.07.2025 / 17:30:00 |
214.40 | -0.83% |
217.40 09:00 |
214.20 09:44 |
236.20 21.05.25 |
170.5 07.04.25 |
10'596 |
|
ACS Br 02.07.2025 / 17:30:00 |
56.73 | -0.09% |
57.20 09:01 |
56.20 14:26 |
61.40 20.05.25 |
42.96 07.04.25 |
151'846 |
|
adidas N 02.07.2025 / 17:30:00 |
208.80 | 1.31% |
212.60 16:32 |
205.70 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
900'135 |
|
ADP 02.07.2025 / 17:30:00 |
107.05 | -1.15% |
108.60 09:01 |
106.50 09:18 |
119.00 20.05.25 |
89.5 07.04.25 |
44'952 |
|
Adyen 02.07.2025 / 17:30:00 |
1'535.40 | -0.21% |
1'545.20 09:09 |
1'519.60 14:41 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
40'026 |
|
Aedifica 02.07.2025 / 17:30:00 |
64.60 | -2.56% |
66.35 09:01 |
64.45 14:40 |
70.70 30.04.25 |
54.4 08.01.25 |
39'724 |
|
Aegon Rg 02.07.2025 / 17:30:00 |
6.112 | -0.91% |
6.210 12:50 |
6.082 15:44 |
6.544 19.02.25 |
4.799 07.04.25 |
1'740'899 |
|
Aena Br 02.07.2025 / 17:30:00 |
22.68 | -0.50% |
22.96 09:01 |
22.59 14:21 |
24.42 21.05.25 |
22.39 27.06.25 |
624'549 |
|
Ageas 02.07.2025 / 17:30:00 |
56.60 | -0.61% |
57.45 09:06 |
56.50 16:36 |
59.08 09.06.25 |
46.08 13.01.25 |
114'342 |
|
AIB Grp Rg 02.07.2025 / 17:28:00 |
6.815 | 0.15% |
6.905 10:17 |
6.770 16:01 |
7.265 06.03.25 |
4.938 07.04.25 |
1'340'870 |
|
Air Liquide 02.07.2025 / 17:30:00 |
175.88 | 0.02% |
176.80 13:34 |
175.01 14:42 |
187.14 16.05.25 |
154.18 02.01.25 |
413'581 |
|
Airbus Br Rg 02.07.2025 / 17:30:00 |
175.28 | 1.46% |
175.96 16:52 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
738'529 |
|
Akzo Nobel Br Rg 02.07.2025 / 17:30:00 |
59.64 | 0.51% |
60.14 13:20 |
59.28 16:29 |
63.50 07.03.25 |
48.63 11.04.25 |
262'273 |
|
Allianz N 02.07.2025 / 17:30:00 |
341.30 | -0.55% |
346.10 09:06 |
339.80 14:33 |
378.40 07.05.25 |
286.8 07.04.25 |
239'191 |
|
Altri Rg 02.07.2025 / 17:30:00 |
5.035 | 0.70% |
5.090 10:30 |
4.965 09:01 |
6.554 14.05.25 |
4.835 18.06.25 |
124'687 |
|
Amadeus IT Grp Br-A 02.07.2025 / 17:30:00 |
70.54 | -1.62% |
71.14 09:02 |
69.74 13:21 |
75.41 03.03.25 |
61.32 09.04.25 |
473'096 |
|
Amplifon N 02.07.2025 / 17:30:00 |
20.13 | 1.82% |
20.16 17:24 |
19.715 09:22 |
27.14 13.02.25 |
15.625 22.04.25 |
529'116 |
|
Amundi 02.07.2025 / 17:30:00 |
68.60 | 0.88% |
69.35 12:00 |
68.40 09:20 |
76.00 25.03.25 |
56.45 07.04.25 |
34'241 |
|
Andritz I 02.07.2025 / 17:30:00 |
61.50 | -2.07% |
62.80 09:04 |
61.25 16:46 |
63.75 30.06.25 |
47.12 07.04.25 |
55'102 |
|
ArcelorMittal Rg 02.07.2025 / 17:30:00 |
27.85 | 5.59% |
27.96 16:59 |
26.67 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
1'881'484 |