×
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
- 02.06.2025 - 17:30:06
- 55.68
- -0.09%
- -0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 02.06.2025 / 17:25:00 |
402.80 | -1.20% | -4.90 | 402.30 | 402.30 | 0 | |
|
Alk-Abello Br/Rg-B 02.06.2025 / 16:55:00 |
182.10 | 2.65% | 4.70 | 178.50 | 182.70 | 0 | |
|
Allianz N 02.06.2025 / 17:30:00 |
350.70 | 0.85% | 2.95 | 350.60 | 350.60 | 0 | |
|
Alm. Brand Rg 02.06.2025 / 16:55:00 |
16.230 | 0.06% | 0.01 | 16.150 | 16.240 | 0 | |
|
Altri Rg 02.06.2025 / 17:30:00 |
5.270 | -0.85% | -0.05 | 5.170 | 5.290 | 0 | |
|
Amadeus IT Grp Br-A 02.06.2025 / 17:30:00 |
74.30 | 1.34% | 0.98 | 74.10 | 74.10 | 0 | |
|
Ambu-B Br/Rg 02.06.2025 / 16:55:00 |
98.95 | -2.32% | -2.35 | 98.85 | 99.30 | 0 | |
|
Amplifon N 02.06.2025 / 17:30:00 |
19.865 | -1.80% | -0.37 | 19.895 | 19.895 | 0 | |
|
Amundi 02.06.2025 / 17:30:00 |
72.55 | 0.28% | 0.20 | 72.25 | 72.70 | 0 | |
|
Andritz I 02.06.2025 / 17:30:00 |
61.75 | 1.81% | 1.10 | 61.60 | 61.80 | 0 | |
|
Anglo American 02.06.2025 / 17:30:00 |
22.21 | 0.02% | 0.01 | 22.20 | 22.22 | 0 | |
|
Antofagasta Rg 02.06.2025 / 17:30:00 |
18.105 | 2.17% | 0.39 | 18.085 | 18.115 | 0 | |
|
AP Moeller-Maers-B- 02.06.2025 / 16:55:00 |
12'057.50 | 2.57% | 302.50 | 12'045.00 | 12'045.00 | 0 | |
|
ArcelorMittal Rg 02.06.2025 / 17:30:00 |
26.69 | -0.07% | -0.02 | 26.68 | 26.68 | 0 | |
|
argenx Br 02.06.2025 / 17:30:00 |
504.00 | -0.38% | -1.90 | 505.60 | 505.60 | 0 | |
|
Ashtead Group Rg 02.06.2025 / 17:30:00 |
41.88 | -3.03% | -1.31 | 41.86 | 41.89 | 0 | |
|
Asm Int Rg 02.06.2025 / 17:30:00 |
474.10 | -1.48% | -7.10 | 474.10 | 474.10 | 0 | |
|
ASML Hldg Br Rg 02.06.2025 / 17:30:00 |
645.90 | -1.48% | -9.70 | 646.20 | 646.20 | 0 | |
|
ASR Rg 02.06.2025 / 17:30:00 |
56.71 | 0.84% | 0.47 | 56.78 | 56.78 | 0 | |
|
Assa Abloy Rg-B 02.06.2025 / 17:25:00 |
299.80 | -1.12% | -3.40 | 298.70 | 298.70 | 0 | |
|
Associat Brit Fo Rg 02.06.2025 / 17:30:00 |
20.74 | -0.48% | -0.10 | 20.73 | 20.77 | 0 | |
|
AstraZeneca Rg 02.06.2025 / 17:30:00 |
105.72 | -0.61% | -0.65 | 105.66 | 105.76 | 0 | |
|
AT & S Austria Te I 02.06.2025 / 17:30:00 |
17.380 | 2.60% | 0.44 | 16.960 | 17.700 | 0 | |
|
Atlas Copco Rg-A 02.06.2025 / 17:25:00 |
152.58 | -1.23% | -1.90 | 152.00 | 152.00 | 0 | |
|
Auto Trd Gr Rg-144A 02.06.2025 / 17:30:00 |
7.920 | 0.69% | 0.05 | 7.916 | 7.922 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 02.06.2025 / 17:30:00 |
174.25 | 45.34% | 114.10% | -5.27% | -3.01% | 8.43% | 81.36% | 217.19% |
|
JDE Peet's Br Rg 02.06.2025 / 17:30:00 |
24.00 | 43.62% | -2.50% | 2.74% | 10.60% | 26.65% | 13.96% | -13.08% |
|
Vienna Insur Gr I 02.06.2025 / 17:30:00 |
44.10 | 43.01% | 63.11% | -0.34% | 1.44% | 20.41% | 49.62% | 89.58% |
|
UNIPOL N 02.06.2025 / 17:30:00 |
17.180 | 42.78% | 232.33% | 1.25% | 5.08% | 18.93% | 81.75% | 241.60% |
|
Caixabank 02.06.2025 / 17:30:00 |
7.556 | 42.12% | 100.32% | 0.13% | 10.11% | 7.73% | 42.78% | 118.80% |
|
Protector Forsik Rg 02.06.2025 / 16:20:00 |
407.00 | 41.58% | 123.79% | -1.57% | 8.82% | 33.33% | 67.15% | 283.56% |
|
Coca-Cola HBC N 02.06.2025 / 17:30:00 |
38.84 | 41.38% | 67.42% | -3.89% | -0.46% | 12.00% | 44.39% | 118.54% |
|
Kongsberg Gruppe Rg 02.06.2025 / 16:20:00 |
1'793.00 | 41.20% | 288.81% | 2.11% | 4.30% | 18.74% | 95.85% | 426.02% |
|
Lloyds Banking G Rg 02.06.2025 / 17:30:00 |
0.7782 | 40.94% | 62.27% | -0.13% | 9.83% | 12.20% | 40.27% | 71.33% |
|
Poste Italiane N 02.06.2025 / 17:30:00 |
19.115 | 40.25% | 85.86% | 0.39% | 5.41% | 19.02% | 48.29% | 89.40% |
|
BBVA Rg 02.06.2025 / 17:30:00 |
13.220 | 40.03% | 60.80% | -1.66% | 6.48% | 3.52% | 35.09% | 159.51% |
|
AT & S Austria Te I 02.06.2025 / 17:30:00 |
17.380 | 37.50% | -35.83% | 5.46% | 16.49% | 31.97% | -17.86% | -69.86% |
|
Bk of IE Grp Rg 02.06.2025 / 17:28:00 |
12.230 | 37.32% | 45.45% | 3.42% | 14.89% | 2.17% | 17.71% | 87.36% |
|
Orion-B Rg 02.06.2025 / 17:25:00 |
60.40 | 37.30% | 49.54% | 4.14% | 7.38% | 11.65% | 57.50% | 54.95% |
|
E.ON N 02.06.2025 / 17:30:00 |
15.425 | 37.24% | 27.10% | -2.60% | -0.74% | 20.74% | 23.85% | 60.55% |
|
Mapfre Rg 02.06.2025 / 17:30:00 |
3.395 | 37.11% | 73.12% | -3.11% | 5.80% | 25.18% | 52.79% | 91.68% |
|
Raiff Bank Int I 02.06.2025 / 17:30:00 |
26.91 | 36.94% | 43.93% | 0.19% | 10.79% | 4.79% | 57.83% | 111.69% |
|
CTT Rg 02.06.2025 / 17:30:00 |
7.480 | 36.92% | 111.46% | 1.77% | -2.67% | 9.36% | 72.15% | 93.70% |
|
Carlsberg -B- 02.06.2025 / 16:55:00 |
954.20 | 36.77% | 11.38% | 0.95% | 4.09% | 4.24% | 1.90% | 5.10% |
|
Orange 02.06.2025 / 17:30:00 |
13.208 | 36.68% | 27.52% | -1.03% | 3.87% | 11.55% | 21.17% | 13.45% |
|
Grupo Catalana O Br 02.06.2025 / 17:30:00 |
49.10 | 35.97% | 58.23% | 0.10% | -0.30% | 26.06% | 28.70% | 68.27% |
|
BAWAG Group I 02.06.2025 / 17:30:00 |
110.30 | 35.86% | 126.95% | 1.75% | 14.06% | 17.84% | 82.99% | 124.80% |
|
Next Rg 02.06.2025 / 17:30:00 |
129.45 | 34.52% | 57.67% | -0.25% | 3.59% | 29.92% | 38.69% | 93.26% |
|
ISS Rg 02.06.2025 / 16:55:00 |
174.60 | 33.83% | 36.68% | -1.97% | 4.05% | 7.94% | 28.81% | 38.45% |
|
Bouygues 02.06.2025 / 17:30:00 |
38.37 | 33.66% | 12.64% | -2.84% | 1.37% | 8.77% | 5.62% | 18.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 02.06.2025 / 17:25:00 |
402.80 | -1.20% |
406.50 09:05 |
400.70 09:28 |
496.75 31.01.25 |
365.2 09.04.25 |
273'933 |
|
Alk-Abello Br/Rg-B 02.06.2025 / 16:55:00 |
182.10 | 2.65% |
182.60 16:52 |
179.30 09:00 |
182.60 02.06.25 |
130.8 07.04.25 |
266'601 |
|
Allianz N 02.06.2025 / 17:30:00 |
350.70 | 0.85% |
351.10 17:22 |
346.40 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
286'124 |
|
Alm. Brand Rg 02.06.2025 / 16:55:00 |
16.230 | 0.06% |
16.365 10:57 |
16.095 16:04 |
16.975 28.03.25 |
13.76 07.04.25 |
776'933 |
|
Altri Rg 02.06.2025 / 17:30:00 |
5.270 | -0.85% |
5.330 11:25 |
5.260 16:26 |
6.554 14.05.25 |
5.175 13.01.25 |
64'603 |
|
Amadeus IT Grp Br-A 02.06.2025 / 17:30:00 |
74.30 | 1.34% |
74.40 17:22 |
72.56 09:28 |
75.41 03.03.25 |
61.32 09.04.25 |
281'360 |
|
Ambu-B Br/Rg 02.06.2025 / 16:55:00 |
98.95 | -2.32% |
101.00 09:00 |
98.05 16:05 |
143.85 19.02.25 |
98.05 02.06.25 |
732'331 |
|
Amplifon N 02.06.2025 / 17:30:00 |
19.865 | -1.80% |
20.18 10:36 |
19.600 09:31 |
27.14 13.02.25 |
15.625 22.04.25 |
976'667 |
|
Amundi 02.06.2025 / 17:30:00 |
72.55 | 0.28% |
72.60 17:26 |
71.65 11:46 |
76.00 25.03.25 |
56.45 07.04.25 |
69'153 |
|
Andritz I 02.06.2025 / 17:30:00 |
61.75 | 1.81% |
62.25 14:11 |
60.30 09:02 |
63.55 02.05.25 |
47.12 07.04.25 |
55'232 |
|
Anglo American 02.06.2025 / 17:30:00 |
22.21 | 0.02% |
22.38 17:07 |
21.33 09:04 |
26.42 20.01.25 |
16.734 07.04.25 |
1'522'056 |
|
Antofagasta Rg 02.06.2025 / 17:30:00 |
18.105 | 2.17% |
18.195 17:05 |
17.565 09:28 |
21.09 19.02.25 |
12.805 07.04.25 |
212'325 |
|
AP Moeller-Maers-B- 02.06.2025 / 16:55:00 |
12'057.50 | 2.57% |
12'205.00 09:33 |
11'480.00 09:00 |
13'510.00 10.03.25 |
8734 07.04.25 |
15'441 |
|
ArcelorMittal Rg 02.06.2025 / 17:30:00 |
26.69 | -0.07% |
26.72 17:23 |
26.03 09:42 |
32.18 06.03.25 |
20.53 07.04.25 |
1'039'004 |
|
argenx Br 02.06.2025 / 17:30:00 |
504.00 | -0.38% |
508.80 15:37 |
498.30 16:04 |
658.00 14.01.25 |
466.5 12.05.25 |
56'034 |
|
Ashtead Group Rg 02.06.2025 / 17:30:00 |
41.88 | -3.03% |
43.33 09:00 |
41.83 17:09 |
55.88 22.01.25 |
34.79 07.04.25 |
274'463 |
|
Asm Int Rg 02.06.2025 / 17:30:00 |
474.10 | -1.48% |
475.40 09:05 |
468.40 09:28 |
637.40 16.01.25 |
335 07.04.25 |
75'739 |
|
ASML Hldg Br Rg 02.06.2025 / 17:30:00 |
645.90 | -1.48% |
647.80 10:30 |
636.80 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
400'817 |
|
ASR Rg 02.06.2025 / 17:30:00 |
56.71 | 0.84% |
56.88 09:10 |
56.32 16:00 |
58.37 22.05.25 |
44.86 08.01.25 |
309'608 |
|
Assa Abloy Rg-B 02.06.2025 / 17:25:00 |
299.80 | -1.12% |
302.70 09:06 |
297.60 16:06 |
343.30 31.01.25 |
252.6 07.04.25 |
589'474 |
|
Associat Brit Fo Rg 02.06.2025 / 17:30:00 |
20.74 | -0.48% |
20.91 10:14 |
20.67 11:02 |
22.61 28.04.25 |
18.19 05.02.25 |
270'376 |
|
AstraZeneca Rg 02.06.2025 / 17:30:00 |
105.72 | -0.61% |
108.24 09:00 |
105.06 16:00 |
122.08 26.02.25 |
95.74 09.04.25 |
587'348 |
|
AT & S Austria Te I 02.06.2025 / 17:30:00 |
17.380 | 2.60% |
17.540 17:01 |
16.900 10:17 |
18.000 29.05.25 |
10.48 07.04.25 |
14'155 |
|
Atlas Copco Rg-A 02.06.2025 / 17:25:00 |
152.58 | -1.23% |
153.20 09:06 |
150.95 09:28 |
195.60 28.01.25 |
130.05 07.04.25 |
3'824'687 |
|
Auto Trd Gr Rg-144A 02.06.2025 / 17:30:00 |
7.920 | 0.69% |
7.922 15:46 |
7.762 09:30 |
9.200 27.05.25 |
7.07 07.04.25 |
739'131 |