×
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 |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 04.06.2025 / 17:25:00 |
412.60 | 1.50% | 6.10 | 413.50 | 413.50 | 295'263 | |
|
Alk-Abello Br/Rg-B 04.06.2025 / 16:55:00 |
182.30 | 0.33% | 0.60 | 182.80 | 182.80 | 204'479 | |
|
Allianz N 04.06.2025 / 17:30:00 |
352.60 | 0.41% | 1.45 | 352.90 | 352.90 | 243'079 | |
|
Alm. Brand Rg 04.06.2025 / 16:55:00 |
16.300 | 0.68% | 0.11 | 16.330 | 16.350 | 245'586 | |
|
Altri Rg 04.06.2025 / 17:30:00 |
5.225 | -0.10% | -0.01 | 5.130 | 5.230 | 158'860 | |
|
Amadeus IT Grp Br-A 04.06.2025 / 17:30:00 |
73.90 | 0.22% | 0.16 | 73.90 | 73.90 | 251'243 | |
|
Ambu-B Br/Rg 04.06.2025 / 16:55:00 |
99.40 | -0.40% | -0.40 | 99.15 | 99.80 | 291'380 | |
|
Amplifon N 04.06.2025 / 17:30:00 |
20.70 | 2.07% | 0.42 | 20.77 | 20.77 | 942'023 | |
|
Amundi 04.06.2025 / 17:30:00 |
73.45 | 0.14% | 0.10 | 73.85 | 73.85 | 63'703 | |
|
Andritz I 04.06.2025 / 17:30:00 |
61.70 | 0.90% | 0.55 | 61.60 | 61.70 | 99'818 | |
|
Anglo American Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Antofagasta Rg 04.06.2025 / 17:30:00 |
18.505 | 3.26% | 0.59 | 18.480 | 18.505 | 214'023 | |
|
AP Moeller-Maers-B- 04.06.2025 / 16:55:00 |
11'960.00 | 1.79% | 210.00 | 11'970.00 | 11'970.00 | 6'885 | |
|
ArcelorMittal Rg 04.06.2025 / 17:30:00 |
26.79 | 1.55% | 0.41 | 26.74 | 26.74 | 567'559 | |
|
argenx Br 04.06.2025 / 17:30:00 |
509.20 | -0.31% | -1.60 | 508.00 | 508.00 | 57'486 | |
|
Ashtead Group Rg 04.06.2025 / 17:30:00 |
42.83 | 0.42% | 0.18 | 42.67 | 42.84 | 470'437 | |
|
Asm Int Rg 04.06.2025 / 17:30:00 |
490.90 | 0.84% | 4.10 | 490.00 | 490.00 | 100'756 | |
|
ASML Hldg Br Rg 04.06.2025 / 17:30:00 |
653.55 | 0.15% | 0.95 | 652.40 | 652.40 | 279'145 | |
|
ASR Rg 04.06.2025 / 17:30:00 |
56.04 | -0.74% | -0.42 | 55.88 | 55.88 | 263'689 | |
|
Assa Abloy Rg-B 04.06.2025 / 17:25:00 |
304.80 | 1.82% | 5.45 | 305.20 | 305.20 | 1'028'003 | |
|
Associat Brit Fo Rg 04.06.2025 / 17:30:00 |
20.70 | 1.52% | 0.31 | 20.69 | 20.74 | 295'253 | |
|
AstraZeneca Rg 04.06.2025 / 17:30:00 |
107.76 | 1.41% | 1.50 | 107.68 | 107.74 | 382'493 | |
|
AT & S Austria Te I 04.06.2025 / 17:30:00 |
17.400 | 0.81% | 0.14 | 16.980 | 17.480 | 31'243 | |
|
Atlas Copco Rg-A 04.06.2025 / 17:25:00 |
157.18 | 2.11% | 3.25 | 157.40 | 157.40 | 3'475'516 | |
|
Auto Trd Gr Rg-144A 04.06.2025 / 17:30:00 |
8.006 | -0.07% | -0.01 | 8.000 | 8.010 | 496'057 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 04.06.2025 / 17:30:00 |
174.35 | 44.46% | 112.80% | -2.54% | -1.83% | 6.67% | 84.11% | 221.27% |
|
JDE Peet's Br Rg 04.06.2025 / 17:30:00 |
24.14 | 44.34% | -2.01% | 3.61% | 10.03% | 28.88% | 16.96% | -10.58% |
|
UNIPOL N 04.06.2025 / 17:30:00 |
17.120 | 43.36% | 233.68% | 1.06% | 3.48% | 18.15% | 85.13% | 255.81% |
|
Coca-Cola HBC N 04.06.2025 / 17:30:00 |
39.02 | 43.29% | 69.68% | -1.09% | 0.26% | 11.93% | 44.47% | 121.49% |
|
Caixabank 04.06.2025 / 17:30:00 |
7.389 | 42.92% | 101.45% | -1.06% | 5.11% | 6.32% | 47.31% | 120.76% |
|
Orion-B Rg 04.06.2025 / 17:25:00 |
61.73 | 42.92% | 55.65% | 6.47% | 9.54% | 14.05% | 58.03% | 62.87% |
|
Mediobanca N 04.06.2025 / 17:30:00 |
19.548 | 42.20% | 78.56% | -6.65% | 3.43% | 14.82% | 36.74% | 110.91% |
|
Protector Forsik Rg 04.06.2025 / 16:20:00 |
405.00 | 41.58% | 123.79% | 0.12% | 6.86% | 32.79% | 69.63% | 279.94% |
|
Lloyds Banking G Rg 04.06.2025 / 17:30:00 |
0.7690 | 41.09% | 62.43% | 0.05% | 6.55% | 12.99% | 40.35% | 71.50% |
|
Bk of IE Grp Rg 04.06.2025 / 17:28:00 |
12.010 | 40.23% | 48.53% | 1.48% | 11.46% | 4.89% | 18.50% | 101.16% |
|
AT & S Austria Te I 04.06.2025 / 17:30:00 |
17.400 | 40.10% | -34.62% | -0.17% | 4.76% | 33.54% | -20.26% | -68.15% |
|
CTT Rg 04.06.2025 / 17:30:00 |
7.645 | 39.15% | 114.90% | 4.58% | -1.35% | 10.56% | 79.67% | 100.27% |
|
BBVA Rg 04.06.2025 / 17:30:00 |
13.083 | 39.03% | 59.65% | -1.30% | 4.60% | 1.41% | 37.33% | 162.97% |
|
Acciona Br 04.06.2025 / 17:30:00 |
151.25 | 38.34% | 12.60% | 11.30% | 20.90% | 27.53% | 25.52% | -20.07% |
|
Poste Italiane N 04.06.2025 / 17:30:00 |
18.865 | 38.33% | 83.30% | -1.05% | 2.56% | 17.01% | 45.17% | 89.19% |
|
Mapfre Rg 04.06.2025 / 17:30:00 |
3.340 | 37.48% | 73.58% | 0.00% | 0.97% | 22.34% | 51.68% | 93.74% |
|
Carlsberg -B- 04.06.2025 / 16:55:00 |
953.80 | 36.75% | 11.36% | 1.12% | 4.88% | 7.02% | 0.23% | 9.12% |
|
Raiff Bank Int I 04.06.2025 / 17:30:00 |
26.70 | 36.43% | 43.39% | 0.45% | 9.11% | 2.22% | 59.88% | 118.32% |
|
Sonae Rg 04.06.2025 / 17:30:00 |
1.223 | 35.99% | 37.71% | -1.29% | 6.81% | 20.61% | 31.29% | 12.04% |
|
Grupo Catalana O Br 04.06.2025 / 17:30:00 |
49.08 | 35.90% | 58.15% | -0.05% | 0.67% | 27.06% | 28.64% | 71.72% |
|
E.ON N 04.06.2025 / 17:30:00 |
15.503 | 35.76% | 25.72% | -0.18% | -1.49% | 20.88% | 22.96% | 58.19% |
|
BAWAG Group I 04.06.2025 / 17:30:00 |
108.10 | 35.49% | 126.33% | -0.37% | 11.56% | 9.80% | 81.38% | 125.67% |
|
Next Rg 04.06.2025 / 17:30:00 |
128.85 | 35.20% | 58.47% | 0.12% | 5.06% | 32.56% | 38.24% | 94.24% |
|
Euronext Br Rg 04.06.2025 / 17:30:00 |
145.15 | 34.10% | 85.17% | -0.03% | -2.88% | 16.35% | 58.16% | 85.92% |
|
NN Group Rg 04.06.2025 / 17:30:00 |
56.77 | 33.87% | 57.99% | 5.07% | 3.52% | 16.26% | 34.14% | 24.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 04.06.2025 / 17:25:00 |
412.60 | 1.50% |
415.80 11:36 |
407.85 09:01 |
496.75 31.01.25 |
365.2 09.04.25 |
295'263 |
|
Alk-Abello Br/Rg-B 04.06.2025 / 16:55:00 |
182.30 | 0.33% |
183.70 15:46 |
181.00 09:03 |
184.70 03.06.25 |
130.8 07.04.25 |
204'479 |
|
Allianz N 04.06.2025 / 17:30:00 |
352.60 | 0.41% |
353.30 09:35 |
350.10 12:13 |
378.40 07.05.25 |
286.8 07.04.25 |
243'079 |
|
Alm. Brand Rg 04.06.2025 / 16:55:00 |
16.300 | 0.68% |
16.350 16:13 |
16.170 12:13 |
16.975 28.03.25 |
13.76 07.04.25 |
245'586 |
|
Altri Rg 04.06.2025 / 17:30:00 |
5.225 | -0.10% |
5.250 09:01 |
5.195 13:26 |
6.554 14.05.25 |
5.175 13.01.25 |
158'860 |
|
Amadeus IT Grp Br-A 04.06.2025 / 17:30:00 |
73.90 | 0.22% |
74.38 13:14 |
73.52 16:08 |
75.41 03.03.25 |
61.32 09.04.25 |
251'243 |
|
Ambu-B Br/Rg 04.06.2025 / 16:55:00 |
99.40 | -0.40% |
100.75 09:07 |
99.00 16:08 |
143.85 19.02.25 |
98.05 02.06.25 |
291'380 |
|
Amplifon N 04.06.2025 / 17:30:00 |
20.70 | 2.07% |
20.77 16:31 |
20.34 09:12 |
27.14 13.02.25 |
15.625 22.04.25 |
942'023 |
|
Amundi 04.06.2025 / 17:30:00 |
73.45 | 0.14% |
73.73 09:00 |
72.85 13:22 |
76.00 25.03.25 |
56.45 07.04.25 |
63'703 |
|
Andritz I 04.06.2025 / 17:30:00 |
61.70 | 0.90% |
62.10 09:31 |
61.45 09:00 |
63.55 02.05.25 |
47.12 07.04.25 |
99'818 |
|
Anglo American Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Antofagasta Rg 04.06.2025 / 17:30:00 |
18.505 | 3.26% |
18.715 10:04 |
18.148 09:01 |
21.09 19.02.25 |
12.805 07.04.25 |
214'023 |
|
AP Moeller-Maers-B- 04.06.2025 / 16:55:00 |
11'960.00 | 1.79% |
12'055.00 10:02 |
11'820.00 09:10 |
13'510.00 10.03.25 |
8734 07.04.25 |
6'885 |
|
ArcelorMittal Rg 04.06.2025 / 17:30:00 |
26.79 | 1.55% |
26.99 10:06 |
26.56 09:12 |
32.18 06.03.25 |
20.53 07.04.25 |
567'559 |
|
argenx Br 04.06.2025 / 17:30:00 |
509.20 | -0.31% |
513.60 15:42 |
501.00 11:07 |
658.00 14.01.25 |
466.5 12.05.25 |
57'486 |
|
Ashtead Group Rg 04.06.2025 / 17:30:00 |
42.83 | 0.42% |
43.13 09:07 |
42.32 09:44 |
55.88 22.01.25 |
34.79 07.04.25 |
470'437 |
|
Asm Int Rg 04.06.2025 / 17:30:00 |
490.90 | 0.84% |
496.20 11:42 |
487.50 16:08 |
637.40 16.01.25 |
335 07.04.25 |
100'756 |
|
ASML Hldg Br Rg 04.06.2025 / 17:30:00 |
653.55 | 0.15% |
664.80 11:52 |
651.10 16:08 |
752.90 22.01.25 |
508.5 07.04.25 |
279'145 |
|
ASR Rg 04.06.2025 / 17:30:00 |
56.04 | -0.74% |
56.38 09:04 |
55.84 12:21 |
58.37 22.05.25 |
44.86 08.01.25 |
263'689 |
|
Assa Abloy Rg-B 04.06.2025 / 17:25:00 |
304.80 | 1.82% |
305.55 17:00 |
299.30 09:13 |
343.30 31.01.25 |
252.6 07.04.25 |
1'028'003 |
|
Associat Brit Fo Rg 04.06.2025 / 17:30:00 |
20.70 | 1.52% |
20.79 14:39 |
20.43 09:02 |
22.61 28.04.25 |
18.19 05.02.25 |
295'253 |
|
AstraZeneca Rg 04.06.2025 / 17:30:00 |
107.76 | 1.41% |
107.86 17:11 |
106.04 09:24 |
122.08 26.02.25 |
95.74 09.04.25 |
382'493 |
|
AT & S Austria Te I 04.06.2025 / 17:30:00 |
17.400 | 0.81% |
17.580 09:05 |
16.940 10:25 |
18.000 29.05.25 |
10.48 07.04.25 |
31'243 |
|
Atlas Copco Rg-A 04.06.2025 / 17:25:00 |
157.18 | 2.11% |
158.00 15:58 |
154.90 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
3'475'516 |
|
Auto Trd Gr Rg-144A 04.06.2025 / 17:30:00 |
8.006 | -0.07% |
8.041 16:42 |
7.818 10:08 |
9.200 27.05.25 |
7.07 07.04.25 |
496'057 |