×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 17:30:00 |
2.183 | -0.25% | -0.01 | 2.189 | 2.189 | 2'328'541 | |
|
AAK Rg 11.07.2025 / 17:25:00 |
242.70 | -1.82% | -4.50 | 242.40 | 243.80 | 203'277 | |
|
AB InBev 11.07.2025 / 17:30:00 |
57.65 | -0.38% | -0.22 | 57.56 | 57.66 | 556'625 | |
|
ABB N 11.07.2025 / 17:20:00 |
47.47 | -0.75% | -0.36 | 47.45 | 47.48 | 636'570 | |
|
Acciona Br 11.07.2025 / 17:30:00 |
154.30 | 0.03% | 0.05 | 154.20 | 154.70 | 42'662 | |
|
Accor 11.07.2025 / 17:30:00 |
47.21 | -0.52% | -0.25 | 47.36 | 47.36 | 269'084 | |
|
Acerinox Br 11.07.2025 / 17:30:00 |
11.095 | -0.49% | -0.06 | 11.110 | 11.100 | 155'521 | |
|
Ackermans V Haare 11.07.2025 / 17:30:00 |
213.40 | 0.14% | 0.30 | 213.80 | 213.80 | 7'998 | |
|
ACS Br 11.07.2025 / 17:30:00 |
56.45 | 0.40% | 0.23 | 56.40 | 56.50 | 147'270 | |
|
Addtech Rg-B 11.07.2025 / 17:25:00 |
328.80 | -0.66% | -2.20 | 328.80 | 329.00 | 213'191 | |
|
adidas N 11.07.2025 / 17:30:00 |
208.15 | -1.93% | -4.10 | 207.90 | 208.20 | 117'996 | |
|
Admiral Group Rg 11.07.2025 / 17:30:00 |
32.63 | 0.77% | 0.25 | 32.56 | 32.70 | 73'927 | |
|
ADP 11.07.2025 / 17:30:00 |
106.50 | 1.00% | 1.05 | 106.40 | 106.60 | 21'971 | |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | -0.04% | -0.60 | 1'519.00 | 1'519.00 | 27'342 | |
|
Aedifica 11.07.2025 / 17:30:00 |
64.65 | 0.31% | 0.20 | 64.55 | 64.80 | 51'016 | |
|
Aegon Rg 11.07.2025 / 17:30:00 |
5.978 | -2.11% | -0.13 | 5.878 | 5.982 | 3'411'759 | |
|
Aena Br 11.07.2025 / 17:30:00 |
23.40 | 0.22% | 0.05 | 23.36 | 23.40 | 408'583 | |
|
Ageas 11.07.2025 / 17:30:00 |
56.45 | 0.31% | 0.18 | 56.60 | 56.60 | 165'642 | |
|
AIB Grp Rg 11.07.2025 / 17:28:00 |
6.860 | -1.33% | -0.09 | 6.855 | 6.855 | 1'749'871 | |
|
Air Liquide 11.07.2025 / 17:30:00 |
175.03 | -0.81% | -1.43 | 175.10 | 175.10 | 311'626 | |
|
Airbus Br Rg 11.07.2025 / 17:30:00 |
183.32 | -0.11% | -0.20 | 183.22 | 183.22 | 605'623 | |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 1.41% | 3.70 | 266.80 | 266.80 | 291'391 | |
|
Akzo Nobel Br Rg 11.07.2025 / 17:30:00 |
60.38 | -1.69% | -1.04 | 60.36 | 60.40 | 176'644 | |
|
Alcon N 11.07.2025 / 17:20:00 |
69.96 | -1.44% | -1.02 | 69.94 | 69.98 | 242'380 | |
|
Alfa Laval Rg 11.07.2025 / 17:25:00 |
419.00 | -0.71% | -3.00 | 418.90 | 419.10 | 337'261 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 11.07.2025 / 17:30:00 |
0.3770 | 378.47% | 320.09% | 17.17% | 32.75% | 218.85% | 0.00% | 0.00% |
|
HENSOLDT I 11.07.2025 / 17:30:00 |
102.00 | 201.97% | 329.22% | 4.72% | 7.65% | 58.75% | 184.76% | 345.73% |
|
Rheinmetall I 11.07.2025 / 17:30:00 |
1'842.25 | 200.21% | 542.09% | 4.87% | 3.18% | 25.95% | 261.94% | 848.73% |
|
Fresnillo Rg 11.07.2025 / 17:30:00 |
15.070 | 136.70% | 147.65% | 1.07% | 4.58% | 45.09% | 143.16% | 116.38% |
|
Indra Sistemas Br-A 11.07.2025 / 17:30:00 |
38.06 | 122.64% | 170.22% | 3.88% | 5.08% | 38.04% | 98.38% | 303.62% |
|
Babcock Intl Grp Rg 11.07.2025 / 17:30:00 |
10.760 | 113.27% | 170.51% | 0.65% | 2.38% | 43.62% | 101.12% | 240.50% |
|
Palfinger I 11.07.2025 / 17:30:00 |
39.20 | 95.28% | 51.58% | 13.13% | 13.62% | 44.16% | 75.39% | 65.69% |
|
Lottomatica Grp Rg 11.07.2025 / 17:30:00 |
24.60 | 91.56% | 150.14% | 7.94% | 6.96% | 27.51% | 107.59% | 0.00% |
|
Societe Generale 11.07.2025 / 17:30:00 |
49.92 | 86.73% | 110.86% | 2.65% | 3.70% | 28.06% | 111.50% | 143.27% |
|
Commerzbank I 11.07.2025 / 17:30:00 |
28.34 | 85.01% | 169.96% | 0.48% | 0.91% | 26.97% | 94.94% | 355.55% |
|
Leonardo N 11.07.2025 / 17:30:00 |
47.19 | 80.67% | 212.54% | 2.78% | -2.64% | 3.90% | 105.71% | 371.24% |
|
Siemens Energy N 11.07.2025 / 17:30:00 |
91.34 | 79.92% | 655.18% | -1.21% | 8.15% | 42.21% | 229.39% | 508.63% |
|
Thales 11.07.2025 / 17:30:00 |
250.80 | 77.35% | 83.97% | 2.37% | 0.00% | -3.01% | 62.62% | 106.24% |
|
HeidelbergMat I 11.07.2025 / 17:30:00 |
203.60 | 72.36% | 153.89% | 4.81% | 15.68% | 27.65% | 98.97% | 334.17% |
|
Rolls-Royce Hldg Rg 11.07.2025 / 17:30:00 |
9.870 | 71.34% | 225.61% | 2.49% | 13.11% | 35.98% | 119.28% | 1'024.93% |
|
PORR I 11.07.2025 / 17:30:00 |
29.75 | 69.07% | 135.26% | 7.01% | 4.39% | 5.65% | 116.21% | 144.09% |
|
Telecom Italia N 11.07.2025 / 17:30:00 |
0.4055 | 66.67% | 39.53% | -2.03% | 8.10% | 27.80% | 68.05% | 58.56% |
|
Banco Santander Rg 11.07.2025 / 17:30:00 |
7.210 | 64.77% | 93.79% | 1.32% | 5.24% | 23.11% | 59.91% | 182.28% |
|
BAE Systems Rg 11.07.2025 / 17:30:00 |
18.965 | 63.70% | 68.85% | 1.12% | -2.07% | 9.52% | 49.01% | 131.46% |
|
UNICAJA BANCO Br 11.07.2025 / 17:30:00 |
2.047 | 63.40% | 134.27% | 1.14% | 8.36% | 25.75% | 57.22% | 150.90% |
|
Protector Forsik Rg 11.07.2025 / 16:20:00 |
504.00 | 62.63% | 157.07% | 12.37% | 24.75% | 40.45% | 119.13% | 293.46% |
|
AT & S Austria Te I 11.07.2025 / 17:30:00 |
19.600 | 62.34% | -24.24% | 9.99% | 14.09% | 57.48% | -6.49% | -55.11% |
|
Banco Sabadell Br 11.07.2025 / 17:30:00 |
2.929 | 60.22% | 170.35% | 2.13% | 5.44% | 21.09% | 53.67% | 346.77% |
|
Endeavour Mng Rg 11.07.2025 / 17:30:00 |
22.80 | 56.45% | 26.35% | 0.00% | -4.36% | 3.54% | 26.04% | 32.93% |
|
Orion-B Rg 11.07.2025 / 17:25:00 |
66.75 | 55.95% | 69.85% | 5.95% | 4.87% | 35.40% | 62.13% | 51.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 17:30:00 |
2.183 | -0.25% |
2.191 09:00 |
2.177 11:20 |
2.386 13.06.25 |
1.894 09.04.25 |
2'328'541 |
|
AAK Rg 11.07.2025 / 17:25:00 |
242.70 | -1.82% |
247.80 09:21 |
242.40 17:24 |
324.00 30.01.25 |
242.2 09.05.25 |
203'277 |
|
AB InBev 11.07.2025 / 17:30:00 |
57.65 | -0.38% |
58.18 10:04 |
57.60 15:32 |
63.04 04.06.25 |
44.88 13.01.25 |
556'625 |
|
ABB N 11.07.2025 / 17:20:00 |
47.47 | -0.75% |
47.68 09:01 |
47.07 10:31 |
53.98 24.01.25 |
37.26 07.04.25 |
636'570 |
|
Acciona Br 11.07.2025 / 17:30:00 |
154.30 | 0.03% |
154.60 17:14 |
152.50 09:00 |
162.10 04.07.25 |
103.2 09.04.25 |
42'662 |
|
Accor 11.07.2025 / 17:30:00 |
47.21 | -0.52% |
47.35 09:04 |
46.80 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
269'084 |
|
Acerinox Br 11.07.2025 / 17:30:00 |
11.095 | -0.49% |
11.180 09:06 |
11.080 16:02 |
11.960 06.03.25 |
8.315 07.04.25 |
155'521 |
|
Ackermans V Haare 11.07.2025 / 17:30:00 |
213.40 | 0.14% |
214.00 09:29 |
212.80 15:51 |
236.20 21.05.25 |
170.5 07.04.25 |
7'998 |
|
ACS Br 11.07.2025 / 17:30:00 |
56.45 | 0.40% |
56.48 17:22 |
55.68 11:56 |
61.40 20.05.25 |
42.96 07.04.25 |
147'270 |
|
Addtech Rg-B 11.07.2025 / 17:25:00 |
328.80 | -0.66% |
331.20 10:05 |
328.00 12:11 |
363.80 16.05.25 |
255 07.04.25 |
213'191 |
|
adidas N 11.07.2025 / 17:30:00 |
208.15 | -1.93% |
210.90 15:04 |
208.00 17:27 |
263.80 13.02.25 |
175.325 07.04.25 |
117'996 |
|
Admiral Group Rg 11.07.2025 / 17:30:00 |
32.63 | 0.77% |
32.78 13:32 |
32.36 09:00 |
34.63 20.06.25 |
24.92 09.01.25 |
73'927 |
|
ADP 11.07.2025 / 17:30:00 |
106.50 | 1.00% |
106.95 16:19 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
21'971 |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | -0.04% |
1'525.80 13:20 |
1'508.40 11:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'342 |
|
Aedifica 11.07.2025 / 17:30:00 |
64.65 | 0.31% |
64.75 16:56 |
63.60 13:53 |
70.70 30.04.25 |
54.4 08.01.25 |
51'016 |
|
Aegon Rg 11.07.2025 / 17:30:00 |
5.978 | -2.11% |
6.090 09:02 |
5.956 16:26 |
6.544 19.02.25 |
4.799 07.04.25 |
3'411'759 |
|
Aena Br 11.07.2025 / 17:30:00 |
23.40 | 0.22% |
23.53 09:22 |
23.24 09:00 |
24.42 21.05.25 |
22.39 27.06.25 |
408'583 |
|
Ageas 11.07.2025 / 17:30:00 |
56.45 | 0.31% |
56.60 15:41 |
56.10 11:01 |
59.08 09.06.25 |
46.08 13.01.25 |
165'642 |
|
AIB Grp Rg 11.07.2025 / 17:28:00 |
6.860 | -1.33% |
6.920 09:00 |
6.800 11:19 |
7.265 06.03.25 |
4.938 07.04.25 |
1'749'871 |
|
Air Liquide 11.07.2025 / 17:30:00 |
175.03 | -0.81% |
176.52 09:23 |
174.65 16:47 |
187.14 16.05.25 |
154.18 02.01.25 |
311'626 |
|
Airbus Br Rg 11.07.2025 / 17:30:00 |
183.32 | -0.11% |
183.75 17:12 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
605'623 |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 1.41% |
267.00 16:15 |
263.60 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
291'391 |
|
Akzo Nobel Br Rg 11.07.2025 / 17:30:00 |
60.38 | -1.69% |
61.06 09:00 |
60.32 17:25 |
63.50 07.03.25 |
48.63 11.04.25 |
176'644 |
|
Alcon N 11.07.2025 / 17:20:00 |
69.96 | -1.44% |
70.70 09:01 |
69.84 17:11 |
86.09 26.02.25 |
67.38 07.04.25 |
242'380 |
|
Alfa Laval Rg 11.07.2025 / 17:25:00 |
419.00 | -0.71% |
424.20 09:06 |
417.00 12:15 |
496.75 31.01.25 |
365.2 09.04.25 |
337'261 |