×
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
- 04.04.2025 - 17:30:07
- 50.53
- -4.89%
- -2.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.04.2025 / 16:52:21 |
2.150 | -6.81% | -0.16 | 2.153 | 2.142 | 0 | |
|
AAK Rg 04.04.2025 / 16:52:07 |
280.00 | -2.10% | -6.00 | 283.00 | 279.80 | 0 | |
|
AB InBev 04.04.2025 / 16:52:22 |
56.42 | -1.71% | -0.98 | 56.56 | 56.28 | 0 | |
|
ABB N 04.04.2025 / 17:20:00 |
40.96 | -4.70% | -2.02 | 40.92 | 41.71 | 0 | |
|
Acciona Br 04.04.2025 / 16:52:03 |
113.90 | -8.55% | -10.65 | 115.00 | 113.50 | 0 | |
|
Accor 04.04.2025 / 16:52:22 |
37.36 | -7.32% | -2.95 | 37.76 | 37.19 | 0 | |
|
Acerinox Br 04.04.2025 / 16:52:06 |
9.200 | -10.59% | -1.09 | 9.295 | 9.165 | 0 | |
|
Ackermans V Haare 04.04.2025 / 16:52:18 |
189.10 | -6.20% | -12.50 | 189.60 | 188.50 | 0 | |
|
ACS Br 04.04.2025 / 16:52:12 |
48.70 | -6.84% | -3.58 | 49.22 | 48.52 | 0 | |
|
Addiko Bank I 04.04.2025 / 12:06:30 |
19.750 | -1.99% | -0.40 | 19.750 | 20.50 | 0 | |
|
Addtech Rg-B 04.04.2025 / 16:52:05 |
281.10 | -5.99% | -17.90 | 283.20 | 280.40 | 0 | |
|
adidas N 04.04.2025 / 16:52:22 |
186.60 | -5.04% | -9.90 | 188.50 | 185.10 | 0 | |
|
Admiral Group Rg 04.04.2025 / 17:30:00 |
29.12 | -1.42% | -0.42 | 28.56 | 29.12 | 0 | |
|
ADP 04.04.2025 / 16:52:12 |
93.55 | -2.25% | -2.15 | 93.90 | 93.35 | 0 | |
|
Adyen 04.04.2025 / 16:52:21 |
1'228.00 | -6.23% | -81.60 | 1'240.40 | 1'218.80 | 0 | |
|
Aedifica 04.04.2025 / 16:51:16 |
60.73 | -3.11% | -1.95 | 60.90 | 60.65 | 0 | |
|
Aegon Rg 04.04.2025 / 16:51:14 |
5.216 | -7.68% | -0.43 | 5.266 | 5.208 | 0 | |
|
Aena Br 04.04.2025 / 16:51:43 |
215.30 | -3.71% | -8.30 | 216.40 | 214.80 | 0 | |
|
Ageas 04.04.2025 / 16:52:00 |
51.98 | -5.28% | -2.90 | 52.05 | 51.90 | 0 | |
|
AIB Grp Rg 04.04.2025 / 16:52:00 |
5.208 | -11.36% | -0.67 | 5.275 | 5.200 | 0 | |
|
Air Liquide 04.04.2025 / 16:52:22 |
175.21 | 0.75% | 1.31 | 175.54 | 174.56 | 0 | |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | -8.19% | -12.95 | 147.58 | 144.92 | 0 | |
|
Aker BP Rg 04.04.2025 / 16:20:00 |
213.55 | -6.42% | -14.65 | 213.50 | 213.50 | 0 | |
|
Akzo Nobel Br Rg 04.04.2025 / 16:51:14 |
53.23 | -6.12% | -3.47 | 53.82 | 53.16 | 0 | |
|
Alcon N 04.04.2025 / 17:20:00 |
72.86 | -7.09% | -5.56 | 72.80 | 72.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.04.2025 / 16:52:23 |
1'259.50 | 118.53% | 367.38% | -3.85% | 12.28% | 93.77% | 134.50% | 598.47% |
|
Thales 04.04.2025 / 16:52:00 |
235.80 | 82.36% | 89.17% | -4.22% | -0.76% | 63.18% | 48.58% | 125.27% |
|
Leonardo N 04.04.2025 / 16:52:11 |
39.54 | 77.78% | 207.55% | -12.48% | -9.29% | 42.53% | 71.61% | 406.42% |
|
Saab Rg-B 03.04.2025 / 18:00:00 |
411.65 | 76.14% | 171.00% | 1.82% | 9.77% | 76.41% | 71.52% | 383.44% |
|
Indra Sistemas Br-A 04.04.2025 / 16:52:09 |
26.43 | 65.75% | 101.17% | -0.49% | 5.89% | 46.96% | 40.62% | 195.60% |
|
PORR I 04.04.2025 / 16:46:20 |
23.70 | 47.74% | 105.58% | -11.90% | -9.54% | 33.22% | 70.01% | 127.79% |
|
Fresnillo Rg 04.04.2025 / 17:30:00 |
8.225 | 47.36% | 54.18% | -12.96% | -2.84% | 23.59% | 51.61% | 24.26% |
|
Societe Generale 04.04.2025 / 16:52:22 |
33.24 | 41.73% | 60.04% | -21.86% | -21.07% | 21.92% | 32.91% | 57.58% |
|
BAE Systems Rg 04.04.2025 / 17:30:00 |
15.278 | 41.31% | 45.75% | -1.97% | -2.91% | 28.22% | 15.48% | 128.25% |
|
CTT Rg 04.04.2025 / 16:51:27 |
7.090 | 41.00% | 117.77% | -7.32% | 1.58% | 34.28% | 66.14% | 70.31% |
|
Commerzbank I 04.04.2025 / 16:51:37 |
20.10 | 37.96% | 101.30% | -7.03% | -14.56% | 20.41% | 51.76% | 201.02% |
|
Banco Sabadell Br 04.04.2025 / 16:52:21 |
2.262 | 37.86% | 132.61% | -12.65% | -17.19% | 12.46% | 49.14% | 241.02% |
|
Palfinger I 04.04.2025 / 16:45:54 |
25.13 | 37.12% | 6.44% | -10.75% | -1.18% | 29.84% | 10.20% | 18.39% |
|
Grupo Catalana O Br 04.04.2025 / 16:48:21 |
48.68 | 35.83% | 58.06% | -0.76% | 23.23% | 33.72% | 38.68% | 73.76% |
|
Banco Santander Rg 04.04.2025 / 16:52:16 |
5.382 | 35.41% | 59.27% | -14.94% | -13.57% | 17.82% | 18.29% | 89.55% |
|
NOS Rg 04.04.2025 / 16:50:00 |
4.290 | 34.89% | 40.24% | -2.83% | -5.09% | 31.49% | 19.58% | 19.28% |
|
HeidelbergMat I 04.04.2025 / 16:52:21 |
148.35 | 34.33% | 97.88% | -8.76% | -11.27% | 18.42% | 52.55% | 207.34% |
|
BBVA Rg 04.04.2025 / 16:52:05 |
11.095 | 33.81% | 53.66% | -12.81% | -15.53% | 11.62% | -0.09% | 139.07% |
|
Caixabank 04.04.2025 / 16:52:20 |
6.134 | 33.42% | 88.06% | -15.60% | -13.54% | 8.45% | 32.09% | 121.63% |
|
Coca-Cola HBC N 04.04.2025 / 17:30:00 |
35.24 | 32.87% | 57.34% | 0.00% | 1.97% | 28.05% | 47.51% | 129.97% |
|
Vienna Insur Gr I 04.04.2025 / 16:44:54 |
37.75 | 32.18% | 50.75% | -7.93% | 3.85% | 25.00% | 29.28% | 69.82% |
|
UNICAJA BANCO Br 04.04.2025 / 16:49:35 |
1.484 | 32.05% | 89.33% | -13.57% | -13.47% | 10.62% | 26.73% | 81.01% |
|
Rolls-Royce Hldg Rg 04.04.2025 / 17:30:00 |
6.598 | 30.48% | 147.96% | -14.67% | -17.81% | 13.43% | 56.95% | 647.74% |
|
Orion-B Rg 04.04.2025 / 16:50:42 |
52.51 | 29.62% | 41.18% | -4.07% | -1.63% | 16.15% | 58.88% | 32.92% |
|
Telecom Italia N 04.04.2025 / 16:52:15 |
0.3007 | 29.56% | 8.46% | -4.21% | 9.43% | 18.57% | 33.23% | -0.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.04.2025 / 16:52:21 |
2.150 | -6.81% |
2.336 09:00 |
2.138 16:25 |
2.362 20.03.25 |
2.105 06.03.25 |
4'696'406 |
|
AAK Rg 04.04.2025 / 16:52:07 |
280.00 | -2.10% |
297.80 09:55 |
279.60 16:51 |
324.00 30.01.25 |
274.8 02.04.25 |
239'353 |
|
AB InBev 04.04.2025 / 16:52:22 |
56.42 | -1.71% |
58.00 09:27 |
56.27 16:48 |
58.86 10.03.25 |
44.88 13.01.25 |
1'867'063 |
|
ABB N 04.04.2025 / 17:20:00 |
40.96 | -4.70% |
42.68 09:29 |
39.89 13:34 |
53.98 24.01.25 |
39.89 04.04.25 |
2'000'128 |
|
Acciona Br 04.04.2025 / 16:52:03 |
113.90 | -8.55% |
124.80 09:11 |
113.50 16:49 |
128.10 20.03.25 |
105.7 10.01.25 |
51'505 |
|
Accor 04.04.2025 / 16:52:22 |
37.36 | -7.32% |
40.21 09:01 |
37.18 16:50 |
51.10 13.02.25 |
37.18 04.04.25 |
822'655 |
|
Acerinox Br 04.04.2025 / 16:52:06 |
9.200 | -10.59% |
10.140 09:18 |
9.160 16:50 |
11.960 06.03.25 |
9.16 04.04.25 |
1'170'616 |
|
Ackermans V Haare 04.04.2025 / 16:52:18 |
189.10 | -6.20% |
199.80 09:05 |
188.50 16:51 |
208.00 25.03.25 |
182.3 24.01.25 |
10'226 |
|
ACS Br 04.04.2025 / 16:52:12 |
48.70 | -6.84% |
51.80 09:05 |
48.49 13:34 |
56.48 05.03.25 |
46.92 14.01.25 |
206'701 |
|
Addiko Bank I 04.04.2025 / 12:06:30 |
19.750 | -1.99% |
20.15 02.04.25 |
17.85 30.01.25 |
110 | ||
|
Addtech Rg-B 04.04.2025 / 16:52:05 |
281.10 | -5.99% |
303.40 10:48 |
280.00 16:51 |
351.00 18.02.25 |
280 04.04.25 |
287'367 |
|
adidas N 04.04.2025 / 16:52:22 |
186.60 | -5.04% |
195.35 09:03 |
182.85 13:30 |
263.80 13.02.25 |
182.85 04.04.25 |
673'216 |
|
Admiral Group Rg 04.04.2025 / 17:30:00 |
29.12 | -1.42% |
29.88 09:04 |
28.94 16:51 |
31.71 06.03.25 |
24.92 09.01.25 |
499'097 |
|
ADP 04.04.2025 / 16:52:12 |
93.55 | -2.25% |
97.60 09:20 |
93.10 16:15 |
118.25 17.02.25 |
93 03.04.25 |
102'295 |
|
Adyen 04.04.2025 / 16:52:21 |
1'228.00 | -6.23% |
1'312.40 10:12 |
1'218.80 16:51 |
1'868.80 17.02.25 |
1218.8 04.04.25 |
92'214 |
|
Aedifica 04.04.2025 / 16:51:16 |
60.73 | -3.11% |
62.95 09:37 |
60.60 16:47 |
63.05 03.04.25 |
54.4 08.01.25 |
50'729 |
|
Aegon Rg 04.04.2025 / 16:51:14 |
5.216 | -7.68% |
5.644 09:00 |
5.098 13:32 |
6.544 19.02.25 |
5.098 04.04.25 |
5'045'037 |
|
Aena Br 04.04.2025 / 16:51:43 |
215.30 | -3.71% |
224.10 09:27 |
214.60 16:36 |
226.20 03.04.25 |
192.6 16.01.25 |
74'041 |
|
Ageas 04.04.2025 / 16:52:00 |
51.98 | -5.28% |
54.40 09:00 |
51.70 13:10 |
56.73 25.03.25 |
46.08 13.01.25 |
444'564 |
|
AIB Grp Rg 04.04.2025 / 16:52:00 |
5.208 | -11.36% |
5.720 09:00 |
5.195 16:50 |
7.265 06.03.25 |
5.135 02.01.25 |
8'449'460 |
|
Air Liquide 04.04.2025 / 16:52:22 |
175.21 | 0.75% |
178.14 11:42 |
173.36 09:01 |
185.78 11.03.25 |
154.18 02.01.25 |
1'417'971 |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | -8.19% |
157.28 09:00 |
144.91 16:50 |
177.30 03.03.25 |
144.91 04.04.25 |
2'197'125 |
|
Aker BP Rg 04.04.2025 / 16:20:00 |
213.55 | -6.42% |
227.30 09:00 |
213.10 16:16 |
260.30 16.01.25 |
213.1 04.04.25 |
1'252'234 |
|
Akzo Nobel Br Rg 04.04.2025 / 16:51:14 |
53.23 | -6.12% |
56.62 09:17 |
53.08 13:30 |
63.50 07.03.25 |
53 04.02.25 |
620'473 |
|
Alcon N 04.04.2025 / 17:20:00 |
72.86 | -7.09% |
77.74 09:05 |
71.58 16:47 |
86.09 26.02.25 |
71.58 04.04.25 |
737'535 |