×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.07.2025 / 17:30:00 |
2.201 | 1.29% | 0.03 | 2.193 | 2.193 | 0 | |
|
AAK Rg 25.07.2025 / 17:25:00 |
261.20 | -0.68% | -1.80 | 260.80 | 261.40 | 0 | |
|
AB InBev 25.07.2025 / 17:30:00 |
59.63 | -0.63% | -0.38 | 59.60 | 59.60 | 0 | |
|
ABB N 25.07.2025 / 17:20:00 |
53.16 | -0.45% | -0.24 | 53.14 | 53.22 | 0 | |
|
Acciona Br 25.07.2025 / 17:30:00 |
172.30 | 1.77% | 3.00 | 172.30 | 172.30 | 0 | |
|
Accor 25.07.2025 / 17:30:00 |
49.88 | 1.35% | 0.67 | 49.73 | 49.73 | 0 | |
|
Acerinox Br 25.07.2025 / 17:30:00 |
10.140 | -1.65% | -0.17 | 10.130 | 10.140 | 0 | |
|
Ackermans V Haare 25.07.2025 / 17:30:00 |
211.80 | -0.19% | -0.40 | 211.60 | 212.40 | 0 | |
|
ACS Br 25.07.2025 / 17:30:00 |
60.50 | -1.22% | -0.75 | 60.40 | 60.40 | 0 | |
|
Addtech Rg-B 25.07.2025 / 17:25:00 |
333.40 | -1.07% | -3.60 | 333.40 | 333.40 | 0 | |
|
adidas N 25.07.2025 / 17:30:00 |
198.80 | 0.45% | 0.90 | 198.95 | 198.95 | 0 | |
|
Admiral Group Rg 25.07.2025 / 17:30:00 |
33.36 | 0.48% | 0.16 | 33.32 | 33.36 | 0 | |
|
ADP 25.07.2025 / 17:30:00 |
112.20 | 0.49% | 0.55 | 112.10 | 112.10 | 0 | |
|
Adyen 25.07.2025 / 17:30:00 |
1'555.20 | 0.79% | 12.20 | 1'559.20 | 1'559.20 | 0 | |
|
Aedifica 25.07.2025 / 17:30:00 |
64.70 | 0.47% | 0.30 | 64.50 | 64.85 | 0 | |
|
Aegon Rg 25.07.2025 / 17:30:00 |
6.216 | -0.45% | -0.03 | 6.206 | 6.206 | 0 | |
|
Aena Br 25.07.2025 / 17:30:00 |
23.48 | -0.63% | -0.15 | 23.53 | 23.53 | 0 | |
|
Ageas 25.07.2025 / 17:30:00 |
58.55 | -0.17% | -0.10 | 58.40 | 58.40 | 0 | |
|
AIB Grp Rg 25.07.2025 / 17:28:00 |
6.813 | 0.59% | 0.04 | 6.805 | 6.815 | 0 | |
|
Air Liquide 25.07.2025 / 17:30:00 |
172.14 | -0.24% | -0.42 | 171.68 | 171.68 | 0 | |
|
Airbus Br Rg 25.07.2025 / 17:30:00 |
180.08 | -1.47% | -2.68 | 180.20 | 180.20 | 0 | |
|
Aker BP Rg 25.07.2025 / 16:20:00 |
245.70 | -1.01% | -2.50 | 246.50 | 246.50 | 0 | |
|
Akzo Nobel Br Rg 25.07.2025 / 17:30:00 |
58.48 | 0.83% | 0.48 | 58.46 | 58.54 | 0 | |
|
Alcon N 25.07.2025 / 17:20:00 |
72.90 | -0.79% | -0.58 | 72.84 | 72.92 | 0 | |
|
Alfa Laval Rg 25.07.2025 / 17:25:00 |
423.40 | -0.75% | -3.20 | 423.40 | 423.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 25.07.2025 / 17:30:00 |
0.3840 | 378.47% | 320.09% | 1.83% | 23.87% | 132.02% | 0.00% | 0.00% |
|
Rheinmetall I 25.07.2025 / 17:30:00 |
1'733.50 | 183.01% | 505.31% | -5.74% | -1.70% | 10.31% | 253.99% | 863.46% |
|
HENSOLDT I 25.07.2025 / 17:30:00 |
97.18 | 179.82% | 297.74% | -5.93% | 2.99% | 37.79% | 191.20% | 292.09% |
|
Fresnillo Rg 25.07.2025 / 17:30:00 |
14.030 | 130.61% | 141.28% | -2.77% | -1.68% | 38.36% | 144.00% | 115.42% |
|
Indra Sistemas Br-A 25.07.2025 / 17:30:00 |
36.90 | 121.35% | 168.65% | -4.77% | 5.07% | 26.11% | 91.99% | 307.78% |
|
Babcock Intl Grp Rg 25.07.2025 / 17:30:00 |
10.420 | 110.58% | 167.09% | -1.51% | -7.95% | 24.05% | 96.23% | 217.96% |
|
Palfinger I 25.07.2025 / 17:30:00 |
39.30 | 99.23% | 54.65% | 0.32% | 11.65% | 32.88% | 70.13% | 67.96% |
|
Siemens Energy N 25.07.2025 / 17:30:00 |
97.18 | 94.10% | 714.72% | 3.36% | 2.38% | 34.95% | 283.96% | 534.79% |
|
Commerzbank I 25.07.2025 / 17:30:00 |
30.11 | 91.93% | 180.06% | 6.81% | 11.27% | 27.69% | 99.87% | 374.83% |
|
Lottomatica Grp Rg 25.07.2025 / 17:30:00 |
24.08 | 89.38% | 147.29% | -3.22% | 4.88% | 19.50% | 106.52% | 0.00% |
|
Societe Generale 25.07.2025 / 17:30:00 |
51.00 | 88.13% | 112.45% | 2.31% | 4.83% | 9.68% | 113.34% | 149.71% |
|
Leonardo N 25.07.2025 / 17:30:00 |
47.68 | 84.77% | 219.64% | -2.57% | 2.21% | -0.60% | 116.92% | 387.66% |
|
Protector Forsik Rg 25.07.2025 / 16:20:00 |
517.00 | 81.75% | 187.30% | -0.19% | 20.79% | 37.87% | 132.36% | 354.39% |
|
AT & S Austria Te I 25.07.2025 / 17:30:00 |
21.30 | 74.51% | -18.56% | -2.52% | 25.74% | 42.00% | 11.75% | -57.93% |
|
Deutsche Bank N 25.07.2025 / 17:30:00 |
28.34 | 72.83% | 133.52% | 9.78% | 9.34% | 20.73% | 96.23% | 248.58% |
|
Rolls-Royce Hldg Rg 25.07.2025 / 17:30:00 |
9.810 | 72.47% | 227.75% | -2.10% | 3.35% | 25.19% | 121.75% | 959.58% |
|
Thales 25.07.2025 / 17:30:00 |
240.30 | 71.12% | 77.51% | -4.19% | -2.08% | -5.09% | 66.53% | 98.25% |
|
Banco Santander Rg 25.07.2025 / 17:30:00 |
7.595 | 70.15% | 100.13% | 4.64% | 8.47% | 20.46% | 67.51% | 209.79% |
|
PORR I 25.07.2025 / 17:30:00 |
29.60 | 67.51% | 133.10% | -0.34% | 5.81% | -7.50% | 111.28% | 146.67% |
|
HeidelbergMat I 25.07.2025 / 17:30:00 |
198.05 | 66.74% | 145.61% | 0.11% | -0.19% | 10.55% | 98.27% | 309.37% |
|
Orion-B Rg 25.07.2025 / 17:25:00 |
70.35 | 64.66% | 79.34% | 1.88% | 11.23% | 25.18% | 70.73% | 53.43% |
|
UNICAJA BANCO Br 25.07.2025 / 17:30:00 |
2.077 | 63.79% | 134.83% | 2.06% | 5.22% | 22.32% | 55.35% | 149.11% |
|
Telecom Italia N 25.07.2025 / 17:30:00 |
0.4071 | 63.78% | 37.12% | 0.07% | -2.14% | 15.10% | 77.85% | 86.93% |
|
Bankinter Br 25.07.2025 / 17:30:00 |
12.170 | 63.43% | 114.80% | 7.51% | 10.29% | 16.24% | 50.25% | 156.17% |
|
Endeavour Mng Rg 25.07.2025 / 17:30:00 |
22.94 | 62.51% | 31.25% | 4.56% | 5.71% | 8.93% | 33.84% | 42.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.07.2025 / 17:30:00 |
2.201 | 1.29% |
2.203 16:03 |
2.162 10:30 |
2.386 13.06.25 |
1.894 09.04.25 |
3'131'832 |
|
AAK Rg 25.07.2025 / 17:25:00 |
261.20 | -0.68% |
263.40 09:00 |
259.00 13:57 |
324.00 30.01.25 |
242 14.07.25 |
94'946 |
|
AB InBev 25.07.2025 / 17:30:00 |
59.63 | -0.63% |
59.86 09:00 |
59.27 14:06 |
63.04 04.06.25 |
44.88 13.01.25 |
945'460 |
|
ABB N 25.07.2025 / 17:20:00 |
53.16 | -0.45% |
53.30 14:18 |
52.74 09:17 |
53.98 24.01.25 |
37.26 07.04.25 |
537'797 |
|
Acciona Br 25.07.2025 / 17:30:00 |
172.30 | 1.77% |
172.40 17:18 |
168.50 10:37 |
172.40 25.07.25 |
103.2 09.04.25 |
48'481 |
|
Accor 25.07.2025 / 17:30:00 |
49.88 | 1.35% |
49.92 17:25 |
48.96 09:12 |
51.10 13.02.25 |
34.84 07.04.25 |
188'977 |
|
Acerinox Br 25.07.2025 / 17:30:00 |
10.140 | -1.65% |
10.280 09:00 |
10.080 11:04 |
11.960 06.03.25 |
8.315 07.04.25 |
759'249 |
|
Ackermans V Haare 25.07.2025 / 17:30:00 |
211.80 | -0.19% |
212.00 09:23 |
210.40 10:06 |
236.20 21.05.25 |
170.5 07.04.25 |
4'561 |
|
ACS Br 25.07.2025 / 17:30:00 |
60.50 | -1.22% |
61.25 09:00 |
59.85 13:00 |
61.45 24.07.25 |
42.96 07.04.25 |
99'332 |
|
Addtech Rg-B 25.07.2025 / 17:25:00 |
333.40 | -1.07% |
334.80 09:03 |
330.20 15:46 |
363.80 16.05.25 |
255 07.04.25 |
137'876 |
|
adidas N 25.07.2025 / 17:30:00 |
198.80 | 0.45% |
199.35 17:17 |
193.20 09:22 |
263.80 13.02.25 |
175.325 07.04.25 |
323'162 |
|
Admiral Group Rg 25.07.2025 / 17:30:00 |
33.36 | 0.48% |
33.42 17:10 |
32.94 10:34 |
34.63 20.06.25 |
24.92 09.01.25 |
71'648 |
|
ADP 25.07.2025 / 17:30:00 |
112.20 | 0.49% |
112.40 11:29 |
111.00 10:04 |
119.00 20.05.25 |
89.5 07.04.25 |
19'305 |
|
Adyen 25.07.2025 / 17:30:00 |
1'555.20 | 0.79% |
1'556.10 17:29 |
1'522.40 09:27 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
25'116 |
|
Aedifica 25.07.2025 / 17:30:00 |
64.70 | 0.47% |
64.90 15:21 |
63.95 09:32 |
70.70 30.04.25 |
54.4 08.01.25 |
34'816 |
|
Aegon Rg 25.07.2025 / 17:30:00 |
6.216 | -0.45% |
6.228 16:41 |
6.184 15:05 |
6.544 19.02.25 |
4.799 07.04.25 |
1'094'229 |
|
Aena Br 25.07.2025 / 17:30:00 |
23.48 | -0.63% |
23.59 09:00 |
23.26 10:29 |
24.42 21.05.25 |
22.39 27.06.25 |
515'040 |
|
Ageas 25.07.2025 / 17:30:00 |
58.55 | -0.17% |
58.98 09:50 |
58.20 15:05 |
59.08 09.06.25 |
46.08 13.01.25 |
107'117 |
|
AIB Grp Rg 25.07.2025 / 17:28:00 |
6.813 | 0.59% |
6.845 11:19 |
6.765 09:08 |
7.265 06.03.25 |
4.938 07.04.25 |
1'204'494 |
|
Air Liquide 25.07.2025 / 17:30:00 |
172.14 | -0.24% |
172.65 09:00 |
171.73 09:22 |
187.14 16.05.25 |
154.18 02.01.25 |
400'419 |
|
Airbus Br Rg 25.07.2025 / 17:30:00 |
180.08 | -1.47% |
181.44 12:54 |
179.51 15:32 |
187.00 18.07.25 |
126.4 07.04.25 |
596'869 |
|
Aker BP Rg 25.07.2025 / 16:20:00 |
245.70 | -1.01% |
250.40 09:08 |
245.50 16:14 |
288.00 19.06.25 |
200.6 07.04.25 |
286'877 |
|
Akzo Nobel Br Rg 25.07.2025 / 17:30:00 |
58.48 | 0.83% |
58.52 17:25 |
57.30 09:23 |
63.50 07.03.25 |
48.63 11.04.25 |
108'557 |
|
Alcon N 25.07.2025 / 17:20:00 |
72.90 | -0.79% |
73.59 11:17 |
72.32 15:55 |
86.09 26.02.25 |
67.38 07.04.25 |
186'208 |
|
Alfa Laval Rg 25.07.2025 / 17:25:00 |
423.40 | -0.75% |
425.95 09:00 |
419.60 10:04 |
496.75 31.01.25 |
365.2 09.04.25 |
257'189 |