×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 25.07.2025 / 16:55:00 |
197.70 | -0.10% | -0.20 | 197.50 | 197.70 | 0 | |
|
Allianz N 25.07.2025 / 17:30:00 |
342.55 | -0.45% | -1.55 | 341.50 | 341.50 | 0 | |
|
Alm. Brand Rg 25.07.2025 / 16:55:00 |
18.030 | -0.50% | -0.09 | 17.680 | 18.060 | 0 | |
|
Altri Rg 25.07.2025 / 17:30:00 |
4.895 | -0.81% | -0.04 | 4.865 | 4.920 | 0 | |
|
Amadeus IT Grp Br-A 25.07.2025 / 17:30:00 |
72.24 | 0.21% | 0.15 | 71.90 | 71.90 | 0 | |
|
Ambu-B Br/Rg 25.07.2025 / 16:55:00 |
101.50 | -0.68% | -0.70 | 99.40 | 103.40 | 0 | |
|
Amplifon N 25.07.2025 / 17:30:00 |
20.16 | -0.05% | -0.01 | 20.19 | 20.19 | 0 | |
|
Amundi 25.07.2025 / 17:30:00 |
70.35 | -1.88% | -1.35 | 70.25 | 70.25 | 0 | |
|
Andritz I 25.07.2025 / 17:30:00 |
66.60 | -0.34% | -0.23 | 66.50 | 66.70 | 0 | |
|
Anglo American Rg 25.07.2025 / 17:30:00 |
22.96 | -1.37% | -0.32 | 22.94 | 22.98 | 0 | |
|
Antofagasta Rg 25.07.2025 / 17:30:00 |
20.14 | -0.40% | -0.08 | 20.14 | 20.15 | 0 | |
|
AP Moeller-Maers-B- 25.07.2025 / 16:55:00 |
13'815.00 | 1.92% | 260.00 | 13'815.00 | 13'815.00 | 0 | |
|
ArcelorMittal Rg 25.07.2025 / 17:30:00 |
28.62 | -0.99% | -0.29 | 28.59 | 28.63 | 0 | |
|
argenx Br 25.07.2025 / 17:30:00 |
505.20 | 2.06% | 10.20 | 504.00 | 504.00 | 0 | |
|
Ashtead Group Rg 25.07.2025 / 17:30:00 |
51.40 | 1.82% | 0.92 | 50.42 | 51.46 | 0 | |
|
Asm Int Rg 25.07.2025 / 17:30:00 |
428.20 | -2.88% | -12.70 | 426.60 | 426.60 | 0 | |
|
ASML Hldg Br Rg 25.07.2025 / 17:30:00 |
604.00 | -2.00% | -12.30 | 604.90 | 604.90 | 0 | |
|
ASR Rg 25.07.2025 / 17:30:00 |
57.82 | -0.87% | -0.51 | 57.70 | 57.70 | 0 | |
|
Assa Abloy Rg-B 25.07.2025 / 17:25:00 |
324.00 | 0.12% | 0.40 | 324.90 | 324.90 | 0 | |
|
Associat Brit Fo Rg 25.07.2025 / 17:30:00 |
22.32 | -0.27% | -0.06 | 22.30 | 22.33 | 0 | |
|
AstraZeneca Rg 25.07.2025 / 17:30:00 |
107.86 | -1.11% | -1.21 | 107.42 | 108.24 | 0 | |
|
AT & S Austria Te I 25.07.2025 / 17:30:00 |
21.30 | -0.93% | -0.20 | 20.80 | 21.70 | 0 | |
|
Atlas Copco Rg-A 25.07.2025 / 17:25:00 |
150.65 | -1.08% | -1.65 | 151.00 | 151.00 | 0 | |
|
Auto Trd Gr Rg-144A 25.07.2025 / 17:30:00 |
8.336 | -0.50% | -0.04 | 8.176 | 8.494 | 0 | |
|
Aviva Rg 25.07.2025 / 17:30:00 |
6.370 | -0.19% | -0.01 | 6.362 | 6.380 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BAE Systems Rg 25.07.2025 / 17:30:00 |
18.480 | 61.26% | 66.34% | -4.37% | -0.67% | 3.79% | 45.31% | 136.58% |
|
UniCredit Rg 25.07.2025 / 17:30:00 |
61.40 | 58.96% | 149.25% | 5.88% | 9.10% | 17.06% | 61.98% | 619.88% |
|
Banco Sabadell Br 25.07.2025 / 17:30:00 |
2.960 | 57.56% | 165.86% | 2.14% | 10.10% | 16.95% | 48.26% | 357.77% |
|
Acciona Br 25.07.2025 / 17:30:00 |
172.30 | 56.04% | 27.01% | 7.25% | 12.03% | 34.93% | 47.08% | -8.34% |
|
BT Group Rg 25.07.2025 / 17:30:00 |
2.218 | 52.70% | 78.26% | 11.91% | 14.63% | 29.21% | 57.66% | 23.92% |
|
Caixabank 25.07.2025 / 17:30:00 |
7.876 | 51.77% | 113.93% | 5.83% | 7.36% | 14.78% | 45.26% | 181.59% |
|
Bayer N 25.07.2025 / 17:30:00 |
29.20 | 51.09% | -13.30% | 5.36% | 8.43% | 21.67% | 6.18% | -48.63% |
|
UNIQA Insur Gr I 25.07.2025 / 17:30:00 |
12.010 | 51.03% | 56.68% | 2.13% | 6.10% | 16.04% | 51.93% | 79.20% |
|
BCP R 25.07.2025 / 17:30:00 |
0.6892 | 49.40% | 153.24% | 2.51% | 4.82% | 18.18% | 78.97% | 387.75% |
|
Bca Pop. Sondrio N 25.07.2025 / 17:30:00 |
11.985 | 46.94% | 103.67% | -0.60% | 2.99% | 6.75% | 69.88% | 278.41% |
|
Coca-Cola HBC N 25.07.2025 / 17:30:00 |
39.62 | 46.52% | 73.50% | -1.20% | 5.43% | 2.32% | 38.82% | 104.77% |
|
Holcim N 25.07.2025 / 17:20:00 |
65.04 | 46.41% | 94.09% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Vienna Insur Gr I 25.07.2025 / 17:30:00 |
45.00 | 46.40% | 66.98% | 1.69% | 4.23% | 5.70% | 53.58% | 106.29% |
|
Prudential Rg 25.07.2025 / 17:30:00 |
9.348 | 46.29% | 5.56% | 1.59% | 1.72% | 13.75% | 36.03% | -7.24% |
|
JDE Peet's Br Rg 25.07.2025 / 17:30:00 |
24.05 | 45.79% | -1.02% | -0.41% | -1.68% | 12.07% | 31.35% | -13.19% |
|
Mota Engil Rg 25.07.2025 / 17:30:00 |
4.188 | 44.86% | 6.41% | -1.57% | 9.63% | 12.88% | 13.99% | 245.98% |
|
ISS Rg 25.07.2025 / 16:55:00 |
190.10 | 44.80% | 47.89% | 1.33% | 7.52% | 13.32% | 52.08% | 60.25% |
|
ELIA GROUP 25.07.2025 / 17:30:00 |
103.50 | 44.05% | -5.07% | 3.29% | 6.13% | 11.35% | 15.25% | -25.27% |
|
Bk of IE Grp Rg 25.07.2025 / 17:27:45 |
12.610 | 43.82% | 52.33% | 5.83% | 5.21% | 20.32% | 21.31% | 119.53% |
|
UNIPOL N 25.07.2025 / 17:30:00 |
17.140 | 43.57% | 234.17% | 2.36% | 3.28% | 6.63% | 73.18% | 348.17% |
|
Entain Rg 25.07.2025 / 17:30:00 |
10.010 | 43.32% | -0.89% | 5.50% | 11.01% | 49.22% | 54.26% | -17.39% |
|
Lloyds Banking G Rg 25.07.2025 / 17:30:00 |
0.7932 | 42.69% | 64.28% | 2.06% | 3.42% | 12.67% | 31.37% | 80.43% |
|
Mapfre Rg 25.07.2025 / 17:30:00 |
3.424 | 42.33% | 79.71% | -0.64% | -0.38% | 8.91% | 51.91% | 127.07% |
|
Italgas Rg 25.07.2025 / 17:30:00 |
7.220 | 40.28% | 45.75% | 0.70% | 1.09% | 0.66% | 56.69% | 43.51% |
|
CTT Rg 25.07.2025 / 17:30:00 |
7.585 | 40.26% | 116.62% | -0.98% | 0.60% | -1.69% | 63.73% | 135.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 25.07.2025 / 16:55:00 |
197.70 | -0.10% |
198.70 09:37 |
196.70 13:06 |
198.70 25.07.25 |
130.8 07.04.25 |
65'805 |
|
Allianz N 25.07.2025 / 17:30:00 |
342.55 | -0.45% |
343.90 09:07 |
340.35 12:58 |
378.40 07.05.25 |
286.8 07.04.25 |
276'147 |
|
Alm. Brand Rg 25.07.2025 / 16:55:00 |
18.030 | -0.50% |
18.130 09:25 |
17.880 10:06 |
18.645 17.07.25 |
13.76 07.04.25 |
328'986 |
|
Altri Rg 25.07.2025 / 17:30:00 |
4.895 | -0.81% |
4.900 17:14 |
4.730 09:34 |
6.554 14.05.25 |
4.73 25.07.25 |
122'587 |
|
Amadeus IT Grp Br-A 25.07.2025 / 17:30:00 |
72.24 | 0.21% |
72.30 17:25 |
71.22 09:57 |
75.41 03.03.25 |
61.32 09.04.25 |
250'932 |
|
Ambu-B Br/Rg 25.07.2025 / 16:55:00 |
101.50 | -0.68% |
102.65 10:34 |
100.70 15:30 |
143.85 19.02.25 |
90.7 19.06.25 |
132'586 |
|
Amplifon N 25.07.2025 / 17:30:00 |
20.16 | -0.05% |
20.25 09:00 |
20.00 16:32 |
27.14 13.02.25 |
15.625 22.04.25 |
370'327 |
|
Amundi 25.07.2025 / 17:30:00 |
70.35 | -1.88% |
71.20 09:00 |
69.50 13:59 |
76.00 25.03.25 |
56.45 07.04.25 |
135'324 |
|
Andritz I 25.07.2025 / 17:30:00 |
66.60 | -0.34% |
66.80 16:34 |
65.85 09:36 |
67.78 24.07.25 |
47.12 07.04.25 |
77'590 |
|
Anglo American Rg 25.07.2025 / 17:30:00 |
22.96 | -1.37% |
23.20 09:00 |
22.76 09:56 |
30.00 20.01.25 |
19.00006 07.04.25 |
460'828 |
|
Antofagasta Rg 25.07.2025 / 17:30:00 |
20.14 | -0.40% |
20.22 16:37 |
19.825 10:05 |
21.09 19.02.25 |
12.805 07.04.25 |
263'958 |
|
AP Moeller-Maers-B- 25.07.2025 / 16:55:00 |
13'815.00 | 1.92% |
13'855.00 12:14 |
13'550.00 09:18 |
13'895.00 24.07.25 |
8734 07.04.25 |
7'045 |
|
ArcelorMittal Rg 25.07.2025 / 17:30:00 |
28.62 | -0.99% |
28.80 09:00 |
28.28 09:30 |
32.18 06.03.25 |
20.53 07.04.25 |
853'313 |
|
argenx Br 25.07.2025 / 17:30:00 |
505.20 | 2.06% |
508.00 12:12 |
497.50 09:04 |
658.00 14.01.25 |
456.5 04.07.25 |
44'327 |
|
Ashtead Group Rg 25.07.2025 / 17:30:00 |
51.40 | 1.82% |
51.52 14:52 |
49.98 09:29 |
55.88 22.01.25 |
34.79 07.04.25 |
384'977 |
|
Asm Int Rg 25.07.2025 / 17:30:00 |
428.20 | -2.88% |
438.60 09:00 |
427.30 10:18 |
637.40 16.01.25 |
335 07.04.25 |
201'563 |
|
ASML Hldg Br Rg 25.07.2025 / 17:30:00 |
604.00 | -2.00% |
616.50 09:00 |
602.80 15:37 |
752.90 22.01.25 |
508.5 07.04.25 |
590'067 |
|
ASR Rg 25.07.2025 / 17:30:00 |
57.82 | -0.87% |
58.08 09:02 |
57.52 13:37 |
58.82 24.07.25 |
44.86 08.01.25 |
128'933 |
|
Assa Abloy Rg-B 25.07.2025 / 17:25:00 |
324.00 | 0.12% |
324.50 11:15 |
321.55 15:05 |
343.30 31.01.25 |
252.6 07.04.25 |
766'027 |
|
Associat Brit Fo Rg 25.07.2025 / 17:30:00 |
22.32 | -0.27% |
22.38 09:00 |
21.94 10:30 |
22.82 24.07.25 |
18.19 05.02.25 |
201'096 |
|
AstraZeneca Rg 25.07.2025 / 17:30:00 |
107.86 | -1.11% |
109.08 10:45 |
107.66 15:30 |
122.08 26.02.25 |
95.74 09.04.25 |
280'886 |
|
AT & S Austria Te I 25.07.2025 / 17:30:00 |
21.30 | -0.93% |
21.40 09:09 |
21.00 10:19 |
22.13 21.07.25 |
10.48 07.04.25 |
70'740 |
|
Atlas Copco Rg-A 25.07.2025 / 17:25:00 |
150.65 | -1.08% |
152.00 09:01 |
149.15 14:13 |
195.60 28.01.25 |
130.05 07.04.25 |
4'029'054 |
|
Auto Trd Gr Rg-144A 25.07.2025 / 17:30:00 |
8.336 | -0.50% |
8.376 09:00 |
8.288 13:41 |
9.200 27.05.25 |
7.07 07.04.25 |
401'481 |
|
Aviva Rg 25.07.2025 / 17:30:00 |
6.370 | -0.19% |
6.379 17:17 |
6.336 13:00 |
6.430 24.07.25 |
4.644 08.01.25 |
395'875 |