×
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
- 17.09.2025 - 17:30:04
- 55.97
- -0.03%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 17.09.2025 / 17:30:00 |
2.130 | -0.88% | -0.02 | 2.130 | 2.130 | 2'932'944 | |
|
AAK Rg 17.09.2025 / 17:25:00 |
252.60 | -0.04% | -0.10 | 252.00 | 253.80 | 91'283 | |
|
AB InBev 17.09.2025 / 17:30:00 |
49.71 | 1.55% | 0.76 | 49.82 | 49.82 | 1'305'976 | |
|
ABB N 17.09.2025 / 17:20:00 |
55.10 | -1.11% | -0.62 | 55.02 | 55.10 | 311'624 | |
|
Acciona Br 17.09.2025 / 17:30:00 |
169.60 | 2.35% | 3.90 | 169.50 | 169.50 | 33'750 | |
|
Accor 17.09.2025 / 17:30:00 |
40.95 | 0.44% | 0.18 | 41.04 | 41.04 | 351'029 | |
|
Acerinox Br 17.09.2025 / 17:30:00 |
10.855 | -0.05% | -0.01 | 10.820 | 10.870 | 260'187 | |
|
Ackermans V Haare 17.09.2025 / 17:30:00 |
228.80 | -0.09% | -0.20 | 229.20 | 229.20 | 18'836 | |
|
ACS Br 17.09.2025 / 17:30:00 |
68.10 | -0.62% | -0.43 | 68.10 | 68.15 | 131'536 | |
|
Addtech Rg-B 17.09.2025 / 17:25:00 |
322.00 | -2.72% | -9.00 | 321.40 | 321.40 | 349'722 | |
|
adidas N 17.09.2025 / 17:30:00 |
178.25 | 1.47% | 2.58 | 178.80 | 178.80 | 230'043 | |
|
Admiral Group Rg 17.09.2025 / 17:30:00 |
33.51 | 1.55% | 0.51 | 33.50 | 33.54 | 125'504 | |
|
ADP 17.09.2025 / 17:30:00 |
110.80 | -2.55% | -2.90 | 110.80 | 111.30 | 25'928 | |
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | 3.83% | 50.60 | 1'377.00 | 1'377.00 | 99'811 | |
|
Aedifica 17.09.2025 / 17:30:00 |
63.20 | 0.48% | 0.30 | 63.05 | 63.35 | 51'497 | |
|
Aegon Rg 17.09.2025 / 17:30:00 |
6.552 | 0.52% | 0.03 | 6.562 | 6.562 | 1'572'157 | |
|
Aena Br 17.09.2025 / 17:30:00 |
24.47 | -0.53% | -0.13 | 24.41 | 24.41 | 636'626 | |
|
Ageas 17.09.2025 / 17:30:00 |
57.83 | 0.13% | 0.08 | 57.85 | 57.85 | 119'479 | |
|
AIB Grp Rg 17.09.2025 / 17:28:00 |
7.490 | 0.60% | 0.05 | 7.490 | 7.490 | 1'982'806 | |
|
Air Liquide 17.09.2025 / 17:30:00 |
173.87 | -0.52% | -0.91 | 174.16 | 174.16 | 185'189 | |
|
Airbus Br Rg 17.09.2025 / 17:30:00 |
191.51 | -0.72% | -1.39 | 191.70 | 191.70 | 670'385 | |
|
Aker BP Rg 17.09.2025 / 16:20:00 |
246.25 | -0.06% | -0.15 | 246.20 | 246.30 | 125'244 | |
|
Akzo Nobel Br Rg 17.09.2025 / 17:30:00 |
61.14 | 0.20% | 0.12 | 61.16 | 61.16 | 374'819 | |
|
Alcon N 17.09.2025 / 17:20:00 |
61.23 | 0.02% | 0.01 | 61.22 | 61.30 | 153'152 | |
|
Alfa Laval Rg 17.09.2025 / 17:25:00 |
429.90 | -0.23% | -1.00 | 429.80 | 429.80 | 306'400 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 17.09.2025 / 17:30:00 |
0.5680 | 604.80% | 518.79% | 26.50% | 4.41% | 87.15% | 0.00% | 0.00% |
|
Fresnillo Rg 17.09.2025 / 17:30:00 |
21.74 | 260.26% | 276.93% | 0.09% | 31.48% | 50.45% | 284.44% | 208.45% |
|
Rheinmetall I 17.09.2025 / 17:30:00 |
1'892.25 | 208.89% | 560.65% | 3.42% | 21.26% | 9.28% | 292.34% | 1'218.49% |
|
HENSOLDT I 17.09.2025 / 17:30:00 |
93.85 | 174.17% | 289.71% | 2.29% | 15.94% | -0.85% | 232.09% | 387.67% |
|
Babcock Intl Grp Rg 17.09.2025 / 17:30:00 |
11.880 | 131.34% | 193.42% | 8.25% | 21.29% | 3.21% | 158.26% | 261.28% |
|
Societe Generale 17.09.2025 / 17:30:00 |
56.52 | 108.74% | 135.71% | 1.49% | -1.72% | 19.09% | 149.43% | 136.01% |
|
Commerzbank I 17.09.2025 / 17:30:00 |
30.87 | 102.68% | 195.74% | -4.84% | -16.14% | 13.97% | 95.75% | 299.50% |
|
Endeavour Mng Rg 17.09.2025 / 17:30:00 |
28.04 | 101.41% | 62.66% | -0.43% | 12.66% | 24.84% | 56.04% | 72.07% |
|
Indra Sistemas Br-A 17.09.2025 / 17:30:00 |
34.38 | 100.35% | 143.17% | 5.04% | 3.68% | 5.59% | 111.31% | 318.12% |
|
Rolls-Royce Hldg Rg 17.09.2025 / 17:30:00 |
11.210 | 98.53% | 277.27% | 2.05% | 8.83% | 22.06% | 126.42% | 1'393.01% |
|
Leonardo N 17.09.2025 / 17:30:00 |
49.45 | 96.13% | 239.29% | 2.24% | 10.40% | 7.08% | 144.80% | 562.66% |
|
Banco Santander Rg 17.09.2025 / 17:30:00 |
8.410 | 88.85% | 122.11% | -0.53% | 3.00% | 21.62% | 86.31% | 217.50% |
|
JDE Peet's Br Rg 17.09.2025 / 17:29:56 |
31.10 | 87.75% | 27.46% | -0.42% | 15.48% | 29.58% | 56.83% | 4.64% |
|
Siemens Energy N 17.09.2025 / 17:30:00 |
91.96 | 87.31% | 686.20% | -3.73% | 0.31% | -0.30% | 195.31% | 664.51% |
|
Thales 17.09.2025 / 17:30:00 |
253.60 | 85.74% | 92.68% | 7.30% | 10.53% | 4.64% | 75.35% | 126.84% |
|
Deutsche Bank N 17.09.2025 / 17:30:00 |
30.75 | 85.25% | 150.30% | -0.44% | -1.69% | 22.29% | 105.99% | 240.41% |
|
UNICAJA BANCO Br 17.09.2025 / 17:30:00 |
2.329 | 84.87% | 165.06% | -2.02% | -2.92% | 21.30% | 100.09% | 136.25% |
|
Palfinger I 17.09.2025 / 17:30:00 |
34.90 | 82.65% | 41.78% | -2.79% | -8.28% | 1.16% | 59.36% | 53.98% |
|
Telecom Italia N 17.09.2025 / 17:30:00 |
0.4485 | 79.54% | 50.31% | 2.33% | -3.19% | 9.52% | 74.31% | 132.98% |
|
Mota Engil Rg 17.09.2025 / 17:30:00 |
5.165 | 75.32% | 28.79% | 4.83% | -6.85% | 40.35% | 105.04% | 327.85% |
|
Lottomatica Grp Rg 17.09.2025 / 17:30:00 |
21.90 | 74.38% | 127.70% | -3.52% | -6.25% | -6.33% | 88.14% | 0.00% |
|
BAE Systems Rg 17.09.2025 / 17:30:00 |
19.545 | 73.73% | 79.19% | 6.67% | 12.65% | 7.48% | 53.29% | 159.98% |
|
Banco Sabadell Br 17.09.2025 / 17:30:00 |
3.197 | 73.48% | 192.72% | -4.71% | -6.19% | 20.89% | 68.40% | 332.44% |
|
UniCredit Rg 17.09.2025 / 17:30:00 |
64.26 | 73.18% | 171.55% | -2.49% | -6.68% | 14.09% | 71.96% | 520.13% |
|
BBVA Rg 17.09.2025 / 17:30:00 |
16.025 | 71.26% | 96.66% | -0.80% | -1.51% | 25.71% | 69.76% | 228.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 17.09.2025 / 17:30:00 |
2.130 | -0.88% |
2.143 09:10 |
2.124 16:48 |
2.386 13.06.25 |
1.894 09.04.25 |
2'932'944 |
|
AAK Rg 17.09.2025 / 17:25:00 |
252.60 | -0.04% |
254.20 14:58 |
251.00 09:23 |
324.00 30.01.25 |
242 14.07.25 |
91'283 |
|
AB InBev 17.09.2025 / 17:30:00 |
49.71 | 1.55% |
49.87 15:52 |
49.09 10:43 |
63.04 04.06.25 |
44.88 13.01.25 |
1'305'976 |
|
ABB N 17.09.2025 / 17:20:00 |
55.10 | -1.11% |
55.92 09:21 |
55.04 17:12 |
57.12 11.09.25 |
37.26 07.04.25 |
311'624 |
|
Acciona Br 17.09.2025 / 17:30:00 |
169.60 | 2.35% |
169.85 15:58 |
165.25 09:04 |
179.00 22.08.25 |
103.2 09.04.25 |
33'750 |
|
Accor 17.09.2025 / 17:30:00 |
40.95 | 0.44% |
41.62 10:34 |
40.94 17:27 |
51.10 13.02.25 |
34.84 07.04.25 |
351'029 |
|
Acerinox Br 17.09.2025 / 17:30:00 |
10.855 | -0.05% |
10.880 15:58 |
10.780 09:02 |
11.960 06.03.25 |
8.315 07.04.25 |
260'187 |
|
Ackermans V Haare 17.09.2025 / 17:30:00 |
228.80 | -0.09% |
230.60 10:08 |
228.40 17:08 |
236.20 21.05.25 |
170.5 07.04.25 |
18'836 |
|
ACS Br 17.09.2025 / 17:30:00 |
68.10 | -0.62% |
68.90 12:40 |
68.05 10:42 |
69.70 15.09.25 |
42.96 07.04.25 |
131'536 |
|
Addtech Rg-B 17.09.2025 / 17:25:00 |
322.00 | -2.72% |
333.80 09:00 |
321.20 17:09 |
363.80 16.05.25 |
255 07.04.25 |
349'722 |
|
adidas N 17.09.2025 / 17:30:00 |
178.25 | 1.47% |
178.55 17:00 |
173.60 13:35 |
263.80 13.02.25 |
160.8 07.08.25 |
230'043 |
|
Admiral Group Rg 17.09.2025 / 17:30:00 |
33.51 | 1.55% |
33.91 13:20 |
33.02 09:00 |
36.86 21.08.25 |
24.92 09.01.25 |
125'504 |
|
ADP 17.09.2025 / 17:30:00 |
110.80 | -2.55% |
113.35 09:00 |
110.80 17:29 |
124.90 20.08.25 |
89.5 07.04.25 |
25'928 |
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | 3.83% |
1'375.00 16:48 |
1'309.60 09:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
99'811 |
|
Aedifica 17.09.2025 / 17:30:00 |
63.20 | 0.48% |
63.50 09:34 |
62.85 09:03 |
70.70 30.04.25 |
54.4 08.01.25 |
51'497 |
|
Aegon Rg 17.09.2025 / 17:30:00 |
6.552 | 0.52% |
6.560 16:02 |
6.488 13:13 |
6.986 21.08.25 |
4.799 07.04.25 |
1'572'157 |
|
Aena Br 17.09.2025 / 17:30:00 |
24.47 | -0.53% |
24.76 09:28 |
24.46 17:25 |
25.81 19.08.25 |
22.39 27.06.25 |
636'626 |
|
Ageas 17.09.2025 / 17:30:00 |
57.83 | 0.13% |
57.93 16:05 |
57.43 09:46 |
63.10 21.08.25 |
46.08 13.01.25 |
119'479 |
|
AIB Grp Rg 17.09.2025 / 17:28:00 |
7.490 | 0.60% |
7.510 09:00 |
7.420 11:19 |
7.665 15.09.25 |
4.938 07.04.25 |
1'982'806 |
|
Air Liquide 17.09.2025 / 17:30:00 |
173.87 | -0.52% |
174.88 15:03 |
173.78 12:49 |
187.14 16.05.25 |
154.18 02.01.25 |
185'189 |
|
Airbus Br Rg 17.09.2025 / 17:30:00 |
191.51 | -0.72% |
193.72 16:18 |
190.85 10:19 |
198.34 15.09.25 |
126.4 07.04.25 |
670'385 |
|
Aker BP Rg 17.09.2025 / 16:20:00 |
246.25 | -0.06% |
246.60 09:00 |
244.00 11:58 |
288.00 19.06.25 |
200.6 07.04.25 |
125'244 |
|
Akzo Nobel Br Rg 17.09.2025 / 17:30:00 |
61.14 | 0.20% |
61.16 16:47 |
60.38 10:43 |
63.50 07.03.25 |
48.63 11.04.25 |
374'819 |
|
Alcon N 17.09.2025 / 17:20:00 |
61.23 | 0.02% |
61.68 15:40 |
60.86 09:13 |
86.09 26.02.25 |
60.86 17.09.25 |
153'152 |
|
Alfa Laval Rg 17.09.2025 / 17:25:00 |
429.90 | -0.23% |
433.30 09:01 |
429.10 11:04 |
496.75 31.01.25 |
39.0435 27.08.25 |
306'400 |