×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 15.09.2025 - 17:19:01
- 56.64
- 0.42%
- 0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 17:04:01 |
2.175 | 0.58% | 0.01 | 2.174 | 2.175 | 2'338'382 | |
|
AAK Rg 15.09.2025 / 17:02:13 |
254.40 | -1.32% | -3.40 | 254.40 | 254.60 | 76'636 | |
|
AB InBev 15.09.2025 / 17:04:03 |
50.02 | -0.02% | -0.01 | 50.00 | 50.02 | 863'096 | |
|
ABB N 15.09.2025 / 17:03:59 |
56.68 | -0.21% | -0.12 | 56.66 | 56.70 | 263'833 | |
|
Acciona Br 15.09.2025 / 17:03:55 |
168.30 | 0.93% | 1.55 | 168.20 | 168.30 | 35'407 | |
|
Accor 15.09.2025 / 17:03:59 |
41.46 | 1.07% | 0.44 | 41.45 | 41.46 | 355'620 | |
|
Acerinox Br 15.09.2025 / 17:00:50 |
10.900 | 1.11% | 0.12 | 10.900 | 10.910 | 300'372 | |
|
Ackermans V Haare 15.09.2025 / 17:02:23 |
231.70 | -0.47% | -1.10 | 231.40 | 231.80 | 12'901 | |
|
ACS Br 15.09.2025 / 17:02:28 |
69.55 | 1.09% | 0.75 | 69.55 | 69.60 | 92'231 | |
|
Addtech Rg-B 15.09.2025 / 17:04:03 |
337.10 | 1.20% | 4.00 | 337.00 | 337.20 | 97'610 | |
|
adidas N 15.09.2025 / 17:04:00 |
178.15 | 0.34% | 0.60 | 178.10 | 178.20 | 168'258 | |
|
Admiral Group Rg 15.09.2025 / 17:02:39 |
33.20 | -0.06% | -0.02 | 33.18 | 33.20 | 43'102 | |
|
ADP 15.09.2025 / 17:03:20 |
113.85 | 0.49% | 0.55 | 113.80 | 113.90 | 15'709 | |
|
Adyen 15.09.2025 / 17:04:03 |
1'350.10 | 0.15% | 2.00 | 1'349.80 | 1'350.20 | 33'232 | |
|
Aedifica 15.09.2025 / 17:01:31 |
63.40 | 0.63% | 0.40 | 63.35 | 63.45 | 29'482 | |
|
Aegon Rg 15.09.2025 / 17:03:58 |
6.737 | 1.54% | 0.10 | 6.736 | 6.738 | 2'755'505 | |
|
Aena Br 15.09.2025 / 17:03:02 |
24.55 | -1.43% | -0.36 | 24.54 | 24.55 | 636'408 | |
|
Ageas 15.09.2025 / 17:03:31 |
58.98 | -0.55% | -0.33 | 58.95 | 59.00 | 46'898 | |
|
AIB Grp Rg 15.09.2025 / 17:04:03 |
7.650 | 1.46% | 0.11 | 7.645 | 7.655 | 875'554 | |
|
Air Liquide 15.09.2025 / 17:04:00 |
176.90 | 0.06% | 0.10 | 176.88 | 176.90 | 107'291 | |
|
Airbus Br Rg 15.09.2025 / 17:04:03 |
196.64 | 1.65% | 3.20 | 196.62 | 196.66 | 692'119 | |
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | -0.21% | -0.50 | 242.90 | 243.70 | 169'132 | |
|
Akzo Nobel Br Rg 15.09.2025 / 17:03:41 |
61.86 | 1.28% | 0.78 | 61.84 | 61.88 | 394'351 | |
|
Alcon N 15.09.2025 / 17:01:59 |
62.08 | -0.80% | -0.50 | 62.08 | 62.12 | 148'262 | |
|
Alfa Laval Rg 15.09.2025 / 17:04:00 |
436.40 | -0.55% | -2.40 | 436.30 | 436.50 | 198'043 |
| 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% |
|
Fresnillo Rg 15.09.2025 / 17:03:46 |
21.86 | 246.79% | 262.84% | 0.74% | 28.36% | 51.70% | 280.50% | 187.23% |
|
Rheinmetall I 15.09.2025 / 17:04:04 |
1'944.75 | 207.43% | 557.53% | 8.86% | 17.45% | 12.19% | 274.86% | 1'102.79% |
|
HENSOLDT I 15.09.2025 / 17:03:28 |
95.50 | 168.46% | 281.58% | 3.33% | 8.00% | 3.69% | 213.73% | 334.31% |
|
Babcock Intl Grp Rg 15.09.2025 / 17:03:24 |
11.660 | 130.14% | 191.90% | 5.05% | 11.58% | 10.73% | 148.72% | 255.43% |
|
Societe Generale 15.09.2025 / 17:04:00 |
58.94 | 111.06% | 138.34% | 9.68% | 1.90% | 25.24% | 164.69% | 135.49% |
|
Commerzbank I 15.09.2025 / 17:03:48 |
33.06 | 106.51% | 201.33% | -1.96% | -8.40% | 17.40% | 111.99% | 314.89% |
|
Indra Sistemas Br-A 15.09.2025 / 17:03:57 |
34.46 | 99.06% | 141.60% | 2.99% | -0.81% | 4.05% | 108.34% | 313.90% |
|
Endeavour Mng Rg 15.09.2025 / 17:04:01 |
29.06 | 99.01% | 60.73% | 4.68% | 16.80% | 23.76% | 58.28% | 58.92% |
|
Rolls-Royce Hldg Rg 15.09.2025 / 17:02:27 |
11.515 | 98.75% | 277.69% | 5.35% | 6.62% | 30.44% | 131.97% | 1'302.54% |
|
Leonardo N 15.09.2025 / 17:03:59 |
52.29 | 94.82% | 237.02% | 10.06% | 6.18% | 15.02% | 151.88% | 545.57% |
|
Banco Santander Rg 15.09.2025 / 17:04:02 |
8.594 | 90.31% | 123.83% | 3.84% | 4.88% | 25.22% | 93.30% | 221.44% |
|
Deutsche Bank N 15.09.2025 / 17:03:52 |
31.99 | 89.45% | 155.98% | 6.16% | 1.94% | 33.91% | 119.77% | 242.56% |
|
JDE Peet's Br Rg 15.09.2025 / 17:01:33 |
31.21 | 88.47% | 27.95% | 0.10% | 18.76% | 31.36% | 52.24% | 0.77% |
|
UNICAJA BANCO Br 15.09.2025 / 17:02:46 |
2.422 | 86.36% | 167.19% | 2.76% | 0.75% | 28.83% | 110.24% | 150.32% |
|
Siemens Energy N 15.09.2025 / 17:04:03 |
95.46 | 85.66% | 679.26% | 6.99% | -1.40% | 9.22% | 228.72% | 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 / 17:03:22 |
260.90 | 80.37% | 87.11% | 16.29% | 9.05% | 6.14% | 77.00% | 110.46% |
|
Telecom Italia N 15.09.2025 / 17:03:38 |
0.4460 | 79.82% | 50.54% | 2.36% | -4.96% | 13.08% | 79.12% | 116.37% |
|
Banco Sabadell Br 15.09.2025 / 17:04:00 |
3.338 | 79.42% | 202.74% | 2.68% | -2.60% | 24.09% | 77.22% | 342.19% |
|
Lottomatica Grp Rg 15.09.2025 / 17:03:29 |
22.56 | 75.63% | 129.33% | 0.18% | -5.15% | -1.74% | 92.25% | 0.00% |
|
Mota Engil Rg 15.09.2025 / 17:02:52 |
5.133 | 73.77% | 27.65% | -7.98% | -10.27% | 43.61% | 105.22% | 317.77% |
|
UniCredit Rg 15.09.2025 / 17:04:03 |
67.45 | 72.93% | 171.16% | 2.60% | -1.30% | 22.61% | 81.87% | 525.66% |
|
BAE Systems Rg 15.09.2025 / 17:04:00 |
20.03 | 72.29% | 77.71% | 11.90% | 11.77% | 6.51% | 49.87% | 149.37% |
|
Bankinter Br 15.09.2025 / 17:03:46 |
13.260 | 71.96% | 126.02% | 4.57% | 2.33% | 21.65% | 67.13% | 128.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 17:04:01 |
2.175 | 0.58% |
2.184 13:21 |
2.154 09:10 |
2.386 13.06.25 |
1.894 09.04.25 |
2'338'382 |
|
AAK Rg 15.09.2025 / 17:02:13 |
254.40 | -1.32% |
259.80 10:05 |
254.40 17:02 |
324.00 30.01.25 |
242 14.07.25 |
76'636 |
|
AB InBev 15.09.2025 / 17:04:03 |
50.02 | -0.02% |
50.66 10:05 |
50.00 17:02 |
63.04 04.06.25 |
44.88 13.01.25 |
863'096 |
|
ABB N 15.09.2025 / 17:03:59 |
56.68 | -0.21% |
57.06 09:01 |
56.42 15:47 |
57.12 11.09.25 |
37.26 07.04.25 |
263'833 |
|
Acciona Br 15.09.2025 / 17:03:55 |
168.30 | 0.93% |
168.30 16:43 |
166.10 09:16 |
179.00 22.08.25 |
103.2 09.04.25 |
35'407 |
|
Accor 15.09.2025 / 17:03:59 |
41.46 | 1.07% |
41.97 10:39 |
41.21 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
355'620 |
|
Acerinox Br 15.09.2025 / 17:00:50 |
10.900 | 1.11% |
10.920 16:47 |
10.810 09:12 |
11.960 06.03.25 |
8.315 07.04.25 |
300'372 |
|
Ackermans V Haare 15.09.2025 / 17:02:23 |
231.70 | -0.47% |
234.40 10:28 |
231.70 17:02 |
236.20 21.05.25 |
170.5 07.04.25 |
12'901 |
|
ACS Br 15.09.2025 / 17:02:28 |
69.55 | 1.09% |
69.70 16:24 |
68.90 10:02 |
69.70 15.09.25 |
42.96 07.04.25 |
92'231 |
|
Addtech Rg-B 15.09.2025 / 17:04:03 |
337.10 | 1.20% |
337.80 10:17 |
332.90 09:09 |
363.80 16.05.25 |
255 07.04.25 |
97'610 |
|
adidas N 15.09.2025 / 17:04:00 |
178.15 | 0.34% |
179.50 14:15 |
176.93 12:03 |
263.80 13.02.25 |
160.8 07.08.25 |
168'258 |
|
Admiral Group Rg 15.09.2025 / 17:02:39 |
33.20 | -0.06% |
33.38 10:50 |
33.04 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
43'102 |
|
ADP 15.09.2025 / 17:03:20 |
113.85 | 0.49% |
115.10 14:11 |
113.30 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
15'709 |
|
Adyen 15.09.2025 / 17:04:03 |
1'350.10 | 0.15% |
1'373.40 10:19 |
1'348.80 17:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
33'232 |
|
Aedifica 15.09.2025 / 17:01:31 |
63.40 | 0.63% |
64.00 13:36 |
62.80 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
29'482 |
|
Aegon Rg 15.09.2025 / 17:03:58 |
6.737 | 1.54% |
6.771 12:46 |
6.673 09:31 |
6.986 21.08.25 |
4.799 07.04.25 |
2'755'505 |
|
Aena Br 15.09.2025 / 17:03:02 |
24.55 | -1.43% |
24.97 09:00 |
24.46 16:11 |
25.81 19.08.25 |
22.39 27.06.25 |
636'408 |
|
Ageas 15.09.2025 / 17:03:31 |
58.98 | -0.55% |
59.45 10:13 |
58.95 16:49 |
63.10 21.08.25 |
46.08 13.01.25 |
46'898 |
|
AIB Grp Rg 15.09.2025 / 17:04:03 |
7.650 | 1.46% |
7.665 14:15 |
7.550 09:39 |
7.665 15.09.25 |
4.938 07.04.25 |
875'554 |
|
Air Liquide 15.09.2025 / 17:04:00 |
176.90 | 0.06% |
179.14 10:25 |
176.74 16:09 |
187.14 16.05.25 |
154.18 02.01.25 |
107'291 |
|
Airbus Br Rg 15.09.2025 / 17:04:03 |
196.64 | 1.65% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
692'119 |
|
Aker BP Rg 15.09.2025 / 16:20:00 |
243.00 | -0.21% |
245.10 09:00 |
241.90 16:08 |
288.00 19.06.25 |
200.6 07.04.25 |
169'132 |
|
Akzo Nobel Br Rg 15.09.2025 / 17:03:41 |
61.86 | 1.28% |
62.26 10:19 |
61.30 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
394'351 |
|
Alcon N 15.09.2025 / 17:01:59 |
62.08 | -0.80% |
62.82 13:45 |
61.88 16:16 |
86.09 26.02.25 |
61.71 11.09.25 |
148'262 |
|
Alfa Laval Rg 15.09.2025 / 17:04:00 |
436.40 | -0.55% |
441.80 09:50 |
435.25 15:41 |
496.75 31.01.25 |
39.0435 27.08.25 |
198'043 |