×
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
- 04.06.2025 - 17:30:07
- 56.00
- 0.50%
- 0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.06.2025 / 17:30:00 |
2.290 | 0.88% | 0.02 | 2.297 | 2.297 | 6'523'625 | |
|
AAK Rg 04.06.2025 / 17:25:00 |
269.00 | 1.59% | 4.20 | 268.40 | 269.20 | 263'113 | |
|
AB InBev 04.06.2025 / 17:30:00 |
62.82 | 1.26% | 0.78 | 62.78 | 62.78 | 1'312'844 | |
|
ABB N 04.06.2025 / 17:20:00 |
47.20 | 1.09% | 0.51 | 47.19 | 47.21 | 409'781 | |
|
Acciona Br 04.06.2025 / 17:30:00 |
151.25 | 0.77% | 1.15 | 151.20 | 151.40 | 76'926 | |
|
Accor 04.06.2025 / 17:30:00 |
45.73 | 0.02% | 0.01 | 45.75 | 45.75 | 244'869 | |
|
Acerinox Br 04.06.2025 / 17:30:00 |
10.770 | -0.55% | -0.06 | 10.760 | 10.810 | 756'228 | |
|
Ackermans V Haare 04.06.2025 / 17:30:00 |
224.20 | -0.36% | -0.80 | 224.00 | 224.60 | 8'683 | |
|
ACS Br 04.06.2025 / 17:30:00 |
57.85 | -0.34% | -0.20 | 57.75 | 57.75 | 144'348 | |
|
Addiko Bank I 04.06.2025 / 17:30:00 |
19.450 | 0.00% | 0.00 | 19.150 | 19.900 | 0 | |
|
Addtech Rg-B 04.06.2025 / 17:25:00 |
335.20 | 1.45% | 4.80 | 335.80 | 335.80 | 215'993 | |
|
adidas N 04.06.2025 / 17:30:00 |
214.60 | -1.22% | -2.65 | 214.10 | 214.10 | 430'926 | |
|
Admiral Group Rg 04.06.2025 / 17:30:00 |
33.28 | -0.24% | -0.08 | 33.26 | 33.30 | 106'137 | |
|
ADP 04.06.2025 / 17:30:00 |
114.45 | 0.66% | 0.75 | 114.20 | 114.20 | 39'744 | |
|
Adyen 04.06.2025 / 17:30:00 |
1'684.60 | 1.05% | 17.50 | 1'682.80 | 1'682.80 | 45'739 | |
|
Aedifica 04.06.2025 / 17:30:00 |
65.65 | -0.91% | -0.60 | 65.40 | 65.70 | 63'794 | |
|
Aegon Rg 04.06.2025 / 17:30:00 |
6.288 | -1.04% | -0.07 | 6.278 | 6.278 | 2'015'011 | |
|
Aena Br 04.06.2025 / 17:30:00 |
239.60 | 1.14% | 2.70 | 240.20 | 240.20 | 65'568 | |
|
Ageas 04.06.2025 / 17:30:00 |
56.13 | -2.18% | -1.25 | 56.10 | 56.15 | 273'262 | |
|
AIB Grp Rg 04.06.2025 / 17:28:00 |
6.890 | -2.89% | -0.21 | 6.815 | 6.815 | 2'191'242 | |
|
Air Liquide 04.06.2025 / 17:30:00 |
184.47 | 1.44% | 2.61 | 184.30 | 184.30 | 307'863 | |
|
Airbus Br Rg 04.06.2025 / 17:30:00 |
169.88 | 2.20% | 3.66 | 170.18 | 170.18 | 1'401'850 | |
|
Aker BP Rg 04.06.2025 / 16:20:00 |
247.60 | 0.49% | 1.20 | 247.50 | 248.40 | 552'530 | |
|
Akzo Nobel Br Rg 04.06.2025 / 17:30:00 |
59.58 | 0.37% | 0.22 | 59.52 | 59.58 | 325'671 | |
|
Alcon N 04.06.2025 / 17:20:00 |
70.48 | 0.43% | 0.30 | 70.42 | 70.50 | 246'920 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.06.2025 / 17:30:00 |
1'829.75 | 198.63% | 538.71% | -3.82% | 12.10% | 45.45% | 249.79% | 782.85% |
|
Indra Sistemas Br-A 04.06.2025 / 17:30:00 |
34.81 | 112.67% | 158.12% | -3.57% | 16.66% | 38.03% | 61.01% | 241.43% |
|
Leonardo N 04.06.2025 / 17:30:00 |
53.14 | 110.75% | 264.58% | -3.80% | 11.80% | 22.13% | 123.37% | 423.72% |
|
Fresnillo Rg 04.06.2025 / 17:30:00 |
12.640 | 98.24% | 107.41% | 11.96% | 19.81% | 42.18% | 119.06% | 53.02% |
|
Thales 04.06.2025 / 17:30:00 |
267.50 | 95.21% | 102.50% | -1.98% | 7.93% | 12.35% | 58.94% | 137.24% |
|
Societe Generale 04.06.2025 / 17:30:00 |
47.88 | 78.55% | 101.62% | -0.01% | 5.37% | 20.27% | 84.17% | 94.46% |
|
Siemens Energy N 04.06.2025 / 17:30:00 |
88.14 | 77.07% | 643.23% | 2.93% | 23.51% | 52.44% | 268.79% | 384.81% |
|
Commerzbank I 04.06.2025 / 17:30:00 |
26.95 | 71.48% | 150.22% | 1.03% | 10.93% | 17.25% | 82.22% | 228.77% |
|
BAE Systems Rg 04.06.2025 / 17:30:00 |
19.695 | 70.37% | 75.73% | 3.14% | 13.88% | 24.34% | 41.03% | 156.49% |
|
Endeavour Mng Rg 04.06.2025 / 17:30:00 |
23.38 | 66.67% | 34.60% | 2.90% | 4.94% | 44.32% | 39.50% | 30.74% |
|
PORR I 04.06.2025 / 17:30:00 |
28.33 | 66.24% | 131.33% | -4.79% | -7.36% | 7.09% | 96.97% | 123.93% |
|
UNIQA Insur Gr I 04.06.2025 / 17:30:00 |
12.840 | 63.14% | 69.25% | 4.31% | 19.66% | 41.10% | 55.73% | 75.35% |
|
Banco Santander Rg 04.06.2025 / 17:30:00 |
6.945 | 56.87% | 84.50% | -1.35% | 9.15% | 15.85% | 48.68% | 134.72% |
|
Rolls-Royce Hldg Rg 04.06.2025 / 17:30:00 |
8.920 | 56.54% | 197.48% | 3.99% | 15.83% | 15.07% | 96.43% | 900.56% |
|
Mota Engil Rg 04.06.2025 / 17:30:00 |
4.526 | 56.00% | 14.60% | 2.56% | 14.50% | 41.39% | 16.50% | 248.01% |
|
Palfinger I 04.06.2025 / 17:30:00 |
32.50 | 52.42% | 18.32% | 6.91% | 11.78% | 22.41% | 34.30% | 17.16% |
|
Telecom Italia N 04.06.2025 / 17:30:00 |
0.3796 | 52.33% | 27.53% | -0.55% | 6.81% | 38.84% | 57.51% | 30.69% |
|
UNICAJA BANCO Br 04.06.2025 / 17:30:00 |
1.892 | 50.55% | 115.84% | -1.87% | 7.44% | 11.43% | 47.35% | 107.68% |
|
Bankinter Br 04.06.2025 / 17:30:00 |
11.140 | 49.15% | 96.04% | -2.37% | 3.24% | 10.41% | 46.62% | 94.24% |
|
UniCredit Rg 04.06.2025 / 17:30:00 |
56.47 | 48.46% | 132.79% | -1.26% | 8.93% | 8.82% | 58.49% | 438.23% |
|
Banco Sabadell Br 04.06.2025 / 17:30:00 |
2.760 | 48.24% | 150.13% | -0.36% | 8.24% | 3.18% | 48.31% | 237.86% |
|
BCP R 04.06.2025 / 17:30:00 |
0.6627 | 46.68% | 148.63% | -3.11% | 12.26% | 22.47% | 81.26% | 256.96% |
|
Deutsche Bank N 04.06.2025 / 17:30:00 |
24.04 | 46.23% | 97.58% | -1.19% | 2.08% | 11.76% | 59.73% | 139.27% |
|
Bca Pop. Sondrio N 04.06.2025 / 17:30:00 |
11.783 | 45.74% | 102.01% | 0.17% | 3.90% | 5.96% | 68.62% | 220.28% |
|
Vienna Insur Gr I 04.06.2025 / 17:30:00 |
44.25 | 44.75% | 65.09% | 0.11% | 1.49% | 20.24% | 50.51% | 87.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.06.2025 / 17:30:00 |
2.290 | 0.88% |
2.303 16:55 |
2.270 09:24 |
2.362 20.03.25 |
1.894 09.04.25 |
6'523'625 |
|
AAK Rg 04.06.2025 / 17:25:00 |
269.00 | 1.59% |
270.60 12:03 |
265.80 09:03 |
324.00 30.01.25 |
242.2 09.05.25 |
263'113 |
|
AB InBev 04.06.2025 / 17:30:00 |
62.82 | 1.26% |
63.04 15:26 |
62.08 13:58 |
63.04 04.06.25 |
44.88 13.01.25 |
1'312'844 |
|
ABB N 04.06.2025 / 17:20:00 |
47.20 | 1.09% |
47.56 11:42 |
46.62 09:12 |
53.98 24.01.25 |
37.26 07.04.25 |
409'781 |
|
Acciona Br 04.06.2025 / 17:30:00 |
151.25 | 0.77% |
153.90 11:00 |
149.80 09:02 |
153.90 04.06.25 |
103.2 09.04.25 |
76'926 |
|
Accor 04.06.2025 / 17:30:00 |
45.73 | 0.02% |
46.18 11:41 |
45.29 09:03 |
51.10 13.02.25 |
34.84 07.04.25 |
244'869 |
|
Acerinox Br 04.06.2025 / 17:30:00 |
10.770 | -0.55% |
11.030 09:07 |
10.645 14:50 |
11.960 06.03.25 |
8.315 07.04.25 |
756'228 |
|
Ackermans V Haare 04.06.2025 / 17:30:00 |
224.20 | -0.36% |
225.90 11:20 |
223.40 15:32 |
236.20 21.05.25 |
170.5 07.04.25 |
8'683 |
|
ACS Br 04.06.2025 / 17:30:00 |
57.85 | -0.34% |
58.55 09:00 |
57.58 14:15 |
61.40 20.05.25 |
42.96 07.04.25 |
144'348 |
|
Addiko Bank I 04.06.2025 / 17:30:00 |
19.450 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
28 | ||
|
Addtech Rg-B 04.06.2025 / 17:25:00 |
335.20 | 1.45% |
335.80 11:33 |
331.60 09:12 |
363.80 16.05.25 |
255 07.04.25 |
215'993 |
|
adidas N 04.06.2025 / 17:30:00 |
214.60 | -1.22% |
218.55 11:29 |
213.20 16:08 |
263.80 13.02.25 |
175.325 07.04.25 |
430'926 |
|
Admiral Group Rg 04.06.2025 / 17:30:00 |
33.28 | -0.24% |
33.44 14:37 |
33.14 09:19 |
34.06 08.05.25 |
24.92 09.01.25 |
106'137 |
|
ADP 04.06.2025 / 17:30:00 |
114.45 | 0.66% |
114.85 14:52 |
113.25 09:38 |
119.00 20.05.25 |
89.5 07.04.25 |
39'744 |
|
Adyen 04.06.2025 / 17:30:00 |
1'684.60 | 1.05% |
1'697.80 15:52 |
1'658.20 09:10 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
45'739 |
|
Aedifica 04.06.2025 / 17:30:00 |
65.65 | -0.91% |
66.30 09:00 |
65.05 09:52 |
70.70 30.04.25 |
54.4 08.01.25 |
63'794 |
|
Aegon Rg 04.06.2025 / 17:30:00 |
6.288 | -1.04% |
6.378 10:00 |
6.285 17:21 |
6.544 19.02.25 |
4.799 07.04.25 |
2'015'011 |
|
Aena Br 04.06.2025 / 17:30:00 |
239.60 | 1.14% |
240.80 17:18 |
236.50 09:02 |
244.20 21.05.25 |
192.6 16.01.25 |
65'568 |
|
Ageas 04.06.2025 / 17:30:00 |
56.13 | -2.18% |
56.30 11:34 |
55.35 09:01 |
57.85 22.05.25 |
46.08 13.01.25 |
273'262 |
|
AIB Grp Rg 04.06.2025 / 17:28:00 |
6.890 | -2.89% |
7.125 09:00 |
6.845 15:34 |
7.265 06.03.25 |
4.938 07.04.25 |
2'191'242 |
|
Air Liquide 04.06.2025 / 17:30:00 |
184.47 | 1.44% |
184.86 16:31 |
182.02 09:51 |
187.14 16.05.25 |
154.18 02.01.25 |
307'863 |
|
Airbus Br Rg 04.06.2025 / 17:30:00 |
169.88 | 2.20% |
173.80 11:40 |
168.00 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
1'401'850 |
|
Aker BP Rg 04.06.2025 / 16:20:00 |
247.60 | 0.49% |
249.60 15:55 |
244.40 09:00 |
260.30 16.01.25 |
200.6 07.04.25 |
552'530 |
|
Akzo Nobel Br Rg 04.06.2025 / 17:30:00 |
59.58 | 0.37% |
60.36 12:25 |
59.48 15:27 |
63.50 07.03.25 |
48.63 11.04.25 |
325'671 |
|
Alcon N 04.06.2025 / 17:20:00 |
70.48 | 0.43% |
70.92 11:42 |
69.94 09:40 |
86.09 26.02.25 |
67.38 07.04.25 |
246'920 |