×
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 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 17:30:00 |
2.174 | 0.51% | 0.01 | 2.175 | 2.175 | 2'782'126 | |
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 0.02% | 0.01 | 50.06 | 50.06 | 1'012'274 | |
|
Acciona Br 15.09.2025 / 17:30:00 |
168.80 | 1.23% | 2.05 | 168.40 | 168.80 | 38'435 | |
|
Accor 15.09.2025 / 17:30:00 |
41.38 | 0.88% | 0.36 | 41.37 | 41.37 | 385'676 | |
|
Acerinox Br 15.09.2025 / 17:30:00 |
10.865 | 0.79% | 0.09 | 10.840 | 10.870 | 331'947 | |
|
Ackermans V Haare 15.09.2025 / 17:30:00 |
231.90 | -0.39% | -0.90 | 231.60 | 232.20 | 13'719 | |
|
ACS Br 15.09.2025 / 17:30:00 |
69.60 | 1.16% | 0.80 | 69.50 | 69.60 | 98'987 | |
|
adidas N 15.09.2025 / 17:30:00 |
178.40 | 0.48% | 0.85 | 178.30 | 178.30 | 188'538 | |
|
ADP 15.09.2025 / 17:30:00 |
113.60 | 0.26% | 0.30 | 113.40 | 113.40 | 17'502 | |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | 0.16% | 2.20 | 1'349.00 | 1'349.00 | 38'603 | |
|
Aedifica 15.09.2025 / 17:30:00 |
63.70 | 1.11% | 0.70 | 63.55 | 63.85 | 35'297 | |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 1.48% | 0.10 | 6.726 | 6.738 | 3'347'557 | |
|
Aena Br 15.09.2025 / 17:30:00 |
24.58 | -1.31% | -0.33 | 24.55 | 24.55 | 679'886 | |
|
Ageas 15.09.2025 / 17:30:00 |
59.05 | -0.42% | -0.25 | 59.15 | 59.15 | 59'636 | |
|
AIB Grp Rg 15.09.2025 / 17:28:00 |
7.630 | 1.19% | 0.09 | 7.600 | 7.600 | 983'777 | |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% | 0.48 | 177.16 | 177.16 | 126'264 | |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% | 2.96 | 196.30 | 196.30 | 808'227 | |
|
Akzo Nobel Br Rg 15.09.2025 / 17:30:00 |
61.90 | 1.34% | 0.82 | 61.88 | 62.06 | 416'137 | |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% | 1.60 | 355.50 | 355.50 | 144'461 | |
|
Altri Rg 15.09.2025 / 17:30:00 |
4.948 | 0.76% | 0.04 | 4.925 | 5.040 | 42'475 | |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:30:00 |
68.18 | 0.10% | 0.07 | 68.18 | 68.26 | 366'899 | |
|
Amplifon N 15.09.2025 / 17:30:00 |
14.803 | -2.78% | -0.42 | 14.840 | 14.840 | 545'248 | |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | 0.63% | 0.40 | 64.10 | 64.30 | 44'751 | |
|
Andritz I 15.09.2025 / 17:30:00 |
60.40 | -1.15% | -0.70 | 60.35 | 60.50 | 29'582 | |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 0.07% | 0.02 | 29.58 | 29.58 | 525'253 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 15.09.2025 / 17:30:00 |
0.5720 | 561.75% | 480.99% | 24.62% | 4.57% | 88.11% | 0.00% | 0.00% |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 207.43% | 557.53% | 8.96% | 17.56% | 12.29% | 275.19% | 1'102.79% |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 168.46% | 281.58% | 3.16% | 7.83% | 3.53% | 213.24% | 334.31% |
|
Societe Generale 15.09.2025 / 17:30:00 |
58.96 | 111.06% | 138.34% | 9.71% | 1.94% | 25.29% | 164.78% | 135.49% |
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 106.51% | 201.33% | -1.63% | -8.09% | 17.79% | 112.70% | 314.89% |
|
Indra Sistemas Br-A 15.09.2025 / 17:30:00 |
34.18 | 99.06% | 141.60% | 2.15% | -1.61% | 3.20% | 106.65% | 313.90% |
|
Leonardo N 15.09.2025 / 17:30:00 |
52.30 | 94.82% | 237.02% | 10.08% | 6.20% | 15.05% | 151.93% | 545.57% |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 90.31% | 123.83% | 3.81% | 4.85% | 25.18% | 93.23% | 221.44% |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 89.45% | 155.98% | 5.83% | 1.63% | 33.50% | 119.10% | 242.56% |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | 88.47% | 27.95% | 0.06% | 18.72% | 31.31% | 52.20% | 0.77% |
|
UNICAJA BANCO Br 15.09.2025 / 17:30:00 |
2.419 | 86.36% | 167.19% | 2.63% | 0.62% | 28.67% | 109.98% | 150.32% |
|
Siemens Energy N 15.09.2025 / 17:30:00 |
95.62 | 85.66% | 679.26% | 7.17% | -1.24% | 9.41% | 229.27% | 545.21% |
|
Palfinger I 15.09.2025 / 17:30:00 |
36.50 | 83.16% | 42.18% | -1.15% | -3.69% | 9.36% | 65.91% | 43.60% |
|
Thales 15.09.2025 / 17:30:00 |
262.30 | 80.37% | 87.11% | 16.92% | 9.63% | 6.71% | 77.95% | 110.46% |
|
Telecom Italia N 15.09.2025 / 17:30:00 |
0.4468 | 79.82% | 50.54% | 2.55% | -4.79% | 13.29% | 79.44% | 116.37% |
|
Banco Sabadell Br 15.09.2025 / 17:30:00 |
3.342 | 79.42% | 202.74% | 2.80% | -2.48% | 24.24% | 77.44% | 342.19% |
|
Lottomatica Grp Rg 15.09.2025 / 17:30:00 |
22.50 | 75.63% | 129.33% | -0.09% | -5.40% | -2.00% | 91.73% | 0.00% |
|
Mota Engil Rg 15.09.2025 / 17:30:00 |
5.135 | 73.77% | 27.65% | -7.93% | -10.23% | 43.68% | 105.32% | 317.77% |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 72.93% | 171.16% | 2.65% | -1.25% | 22.68% | 81.96% | 525.66% |
|
Bankinter Br 15.09.2025 / 17:30:00 |
13.255 | 71.96% | 126.02% | 4.53% | 2.30% | 21.61% | 67.07% | 128.84% |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 71.77% | 97.24% | 3.32% | -0.06% | 27.49% | 75.09% | 227.38% |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 70.05% | 150.49% | 0.15% | -1.26% | 14.82% | 118.34% | 316.48% |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 67.19% | 135.65% | 2.31% | 1.09% | 21.96% | 63.16% | 155.58% |
|
PORR I 15.09.2025 / 17:30:00 |
28.45 | 61.30% | 124.45% | -1.56% | -6.57% | 7.56% | 106.91% | 154.00% |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 60.82% | 122.91% | 8.30% | 6.68% | 16.18% | 98.22% | 275.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 17:30:00 |
2.174 | 0.51% |
2.184 13:21 |
2.154 09:10 |
2.386 13.06.25 |
1.894 09.04.25 |
2'782'126 |
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 0.02% |
50.66 10:05 |
49.96 17:08 |
63.04 04.06.25 |
44.88 13.01.25 |
1'012'274 |
|
Acciona Br 15.09.2025 / 17:30:00 |
168.80 | 1.23% |
168.80 17:15 |
166.10 09:16 |
179.00 22.08.25 |
103.2 09.04.25 |
38'435 |
|
Accor 15.09.2025 / 17:30:00 |
41.38 | 0.88% |
41.97 10:39 |
41.21 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
385'676 |
|
Acerinox Br 15.09.2025 / 17:30:00 |
10.865 | 0.79% |
10.920 16:47 |
10.810 09:12 |
11.960 06.03.25 |
8.315 07.04.25 |
331'947 |
|
Ackermans V Haare 15.09.2025 / 17:30:00 |
231.90 | -0.39% |
234.40 10:28 |
231.40 17:13 |
236.20 21.05.25 |
170.5 07.04.25 |
13'719 |
|
ACS Br 15.09.2025 / 17:30:00 |
69.60 | 1.16% |
69.70 16:24 |
68.90 10:02 |
69.70 15.09.25 |
42.96 07.04.25 |
98'987 |
|
adidas N 15.09.2025 / 17:30:00 |
178.40 | 0.48% |
179.50 14:15 |
176.93 12:03 |
263.80 13.02.25 |
160.8 07.08.25 |
188'538 |
|
ADP 15.09.2025 / 17:30:00 |
113.60 | 0.26% |
115.10 14:11 |
113.30 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
17'502 |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | 0.16% |
1'373.40 10:19 |
1'348.80 17:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
38'603 |
|
Aedifica 15.09.2025 / 17:30:00 |
63.70 | 1.11% |
64.00 13:36 |
62.80 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
35'297 |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 1.48% |
6.771 12:46 |
6.673 09:31 |
6.986 21.08.25 |
4.799 07.04.25 |
3'347'557 |
|
Aena Br 15.09.2025 / 17:30:00 |
24.58 | -1.31% |
24.97 09:00 |
24.46 16:11 |
25.81 19.08.25 |
22.39 27.06.25 |
679'886 |
|
Ageas 15.09.2025 / 17:30:00 |
59.05 | -0.42% |
59.45 10:13 |
58.95 16:49 |
63.10 21.08.25 |
46.08 13.01.25 |
59'636 |
|
AIB Grp Rg 15.09.2025 / 17:28:00 |
7.630 | 1.19% |
7.665 14:15 |
7.550 09:39 |
7.665 15.09.25 |
4.938 07.04.25 |
983'777 |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% |
179.14 10:25 |
176.74 16:09 |
187.14 16.05.25 |
154.18 02.01.25 |
126'264 |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
808'227 |
|
Akzo Nobel Br Rg 15.09.2025 / 17:30:00 |
61.90 | 1.34% |
62.26 10:19 |
61.30 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
416'137 |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
144'461 |
|
Altri Rg 15.09.2025 / 17:30:00 |
4.948 | 0.76% |
4.970 13:56 |
4.915 09:20 |
6.554 14.05.25 |
4.73 25.07.25 |
42'475 |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:30:00 |
68.18 | 0.10% |
68.48 10:19 |
67.88 15:31 |
75.41 03.03.25 |
61.32 09.04.25 |
366'899 |
|
Amplifon N 15.09.2025 / 17:30:00 |
14.803 | -2.78% |
15.220 09:01 |
14.795 16:51 |
27.14 13.02.25 |
14.3925 01.08.25 |
545'248 |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | 0.63% |
64.70 10:20 |
64.00 15:55 |
76.00 25.03.25 |
56.45 07.04.25 |
44'751 |
|
Andritz I 15.09.2025 / 17:30:00 |
60.40 | -1.15% |
61.65 09:33 |
60.40 17:24 |
67.78 24.07.25 |
47.12 07.04.25 |
29'582 |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 0.07% |
29.77 16:29 |
29.34 15:36 |
32.18 06.03.25 |
20.53 07.04.25 |
525'253 |