×
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 |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 04.04.2025 / 16:52:00 |
396.50 | -3.36% | -13.80 | 399.80 | 395.20 | 0 | |
|
Alk-Abello Br/Rg-B 04.04.2025 / 16:52:11 |
140.00 | -1.82% | -2.60 | 141.10 | 139.90 | 0 | |
|
Allianz N 04.04.2025 / 16:52:16 |
334.30 | -5.46% | -19.30 | 335.90 | 333.30 | 0 | |
|
Alm. Brand Rg 04.04.2025 / 16:52:10 |
14.610 | -3.88% | -0.59 | 14.730 | 14.580 | 0 | |
|
Altri Rg 04.04.2025 / 16:51:18 |
5.845 | -3.19% | -0.19 | 5.890 | 5.845 | 0 | |
|
Amadeus IT Grp Br-A 04.04.2025 / 16:52:07 |
66.48 | -7.92% | -5.72 | 67.00 | 66.14 | 0 | |
|
Ambu-B Br/Rg 04.04.2025 / 16:52:11 |
108.10 | -1.44% | -1.58 | 108.50 | 107.75 | 0 | |
|
Amplifon N 04.04.2025 / 16:52:23 |
18.570 | 0.45% | 0.08 | 18.735 | 18.525 | 0 | |
|
Amundi 04.04.2025 / 16:52:15 |
61.88 | -6.95% | -4.63 | 62.10 | 61.80 | 0 | |
|
Andritz I 04.04.2025 / 16:52:12 |
49.06 | -5.11% | -2.64 | 49.60 | 49.08 | 0 | |
|
Anglo American 04.04.2025 / 17:30:00 |
18.340 | -7.62% | -1.51 | 17.976 | 18.372 | 0 | |
|
Antofagasta Rg 04.04.2025 / 17:30:00 |
14.233 | -9.03% | -1.41 | 14.175 | 14.240 | 0 | |
|
AP Moeller-Maers-B- 04.04.2025 / 16:52:19 |
9'647.00 | -10.68% | -1'153.00 | 9'702.00 | 9'566.00 | 0 | |
|
ArcelorMittal Rg 04.04.2025 / 16:52:03 |
22.07 | -10.76% | -2.66 | 22.30 | 21.96 | 0 | |
|
argenx Br 04.04.2025 / 16:52:22 |
518.20 | -3.21% | -17.20 | 522.80 | 518.40 | 0 | |
|
Ashtead Group Rg 04.04.2025 / 17:30:00 |
37.72 | -3.73% | -1.46 | 37.66 | 37.74 | 0 | |
|
Asm Int Rg 04.04.2025 / 16:52:15 |
355.80 | -8.04% | -31.10 | 360.40 | 352.70 | 0 | |
|
ASML Hldg Br Rg 04.04.2025 / 16:52:20 |
549.30 | -4.95% | -28.60 | 557.50 | 544.90 | 0 | |
|
ASR Rg 04.04.2025 / 16:52:18 |
50.44 | -3.72% | -1.95 | 50.52 | 50.36 | 0 | |
|
Assa Abloy Rg-B 04.04.2025 / 16:52:16 |
273.60 | -2.98% | -8.40 | 275.80 | 272.60 | 0 | |
|
Associat Brit Fo Rg 04.04.2025 / 17:30:00 |
19.530 | -1.05% | -0.21 | 19.485 | 19.535 | 0 | |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | -4.80% | -5.46 | 107.76 | 108.22 | 0 | |
|
AT & S Austria Te I 04.04.2025 / 16:30:41 |
11.310 | -8.27% | -1.02 | 11.220 | 11.150 | 0 | |
|
Atlas Copco Rg-A 04.04.2025 / 16:52:20 |
141.73 | -6.71% | -10.20 | 142.95 | 140.95 | 0 | |
|
Auto Trd Gr Rg-144A 04.04.2025 / 17:30:00 |
7.436 | -2.97% | -0.23 | 7.432 | 7.452 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
E.ON N 04.04.2025 / 16:52:20 |
14.070 | 29.50% | 19.93% | 1.52% | 9.35% | 33.40% | 13.61% | 40.20% |
|
Orange 04.04.2025 / 16:52:13 |
12.158 | 29.16% | 20.51% | 2.59% | 3.71% | 25.39% | 13.52% | 15.36% |
|
Endeavour Mng Rg 04.04.2025 / 17:30:00 |
16.910 | 29.03% | 4.21% | -7.19% | 5.16% | 13.11% | -1.05% | -4.34% |
|
Bca Pop. Sondrio N 04.04.2025 / 16:51:41 |
9.220 | 29.02% | 78.84% | -18.66% | -18.04% | 11.02% | 35.19% | 177.56% |
|
Euronext Br Rg 04.04.2025 / 16:52:01 |
132.45 | 28.94% | 78.05% | 0.08% | 7.64% | 23.21% | 51.63% | 67.91% |
|
Bankinter Br 04.04.2025 / 16:52:18 |
8.620 | 28.80% | 69.29% | -17.00% | -13.84% | 6.82% | 24.21% | 80.98% |
|
Bouygues 04.04.2025 / 16:52:23 |
35.46 | 28.72% | 8.48% | -4.07% | -0.49% | 24.62% | -3.08% | 16.62% |
|
Carlsberg -B- 04.04.2025 / 16:52:06 |
857.10 | 27.41% | 3.76% | -3.67% | -5.79% | 26.43% | -8.34% | 4.95% |
|
Lloyds Banking G Rg 04.04.2025 / 17:30:00 |
0.6536 | 26.87% | 46.07% | -11.20% | -8.07% | 23.41% | 22.95% | 46.77% |
|
Italgas Rg 04.04.2025 / 16:52:14 |
6.645 | 26.73% | 31.67% | 0.91% | 8.85% | 22.71% | 29.28% | 16.38% |
|
REN Rg 04.04.2025 / 16:52:05 |
2.818 | 26.65% | 23.66% | 2.92% | 7.03% | 23.03% | 29.24% | 2.50% |
|
UniCredit Rg 04.04.2025 / 16:52:22 |
42.82 | 26.33% | 98.09% | -19.57% | -20.47% | 6.82% | 24.27% | 385.63% |
|
Deutsche Boerse N 04.04.2025 / 16:52:15 |
262.90 | 25.93% | 50.52% | -2.97% | 2.18% | 16.28% | 40.55% | 70.41% |
|
Deutsche Bank N 04.04.2025 / 16:52:22 |
18.535 | 25.24% | 69.22% | -16.36% | -16.31% | 8.54% | 26.33% | 76.54% |
|
Buzzi N 04.04.2025 / 16:51:32 |
41.24 | 25.15% | 60.99% | -11.50% | -20.39% | 12.81% | 18.23% | 159.31% |
|
Prudential Rg 04.04.2025 / 17:30:00 |
7.494 | 25.07% | -9.75% | -9.96% | -0.50% | 24.24% | 4.58% | -28.60% |
|
Tele2 -B- 04.04.2025 / 16:52:10 |
131.93 | 24.99% | 57.58% | -1.18% | 4.25% | 23.55% | 45.26% | -5.48% |
|
UNIQA Insur Gr I 04.04.2025 / 16:47:46 |
9.115 | 24.61% | 29.28% | -7.84% | 0.72% | 14.80% | 12.67% | 32.28% |
|
BNP Paribas A 04.04.2025 / 16:52:23 |
68.02 | 24.42% | 18.02% | -13.18% | -11.24% | 14.74% | 2.20% | 42.91% |
|
Kenmare Res Rg 04.04.2025 / 16:31:42 |
4.440 | 24.23% | -4.55% | -3.21% | 2.99% | 28.88% | 19.90% | -13.93% |
|
Mandatum Rg 04.04.2025 / 16:52:23 |
5.327 | 23.96% | 36.54% | -5.18% | -2.93% | 20.79% | 23.45% | 0.00% |
|
JDE Peet's Br Rg 04.04.2025 / 16:51:47 |
20.35 | 23.75% | -15.98% | 0.35% | 10.78% | 18.52% | 6.57% | -21.34% |
|
Kongsberg Gruppe Rg 04.04.2025 / 16:20:00 |
1'457.00 | 23.61% | 240.35% | -3.67% | -6.81% | 17.55% | 92.09% | 350.26% |
|
Bca Mediolanum N 04.04.2025 / 16:52:19 |
12.485 | 23.35% | 65.74% | -17.97% | -10.21% | 2.50% | 22.98% | 82.16% |
|
Credit Agricole 04.04.2025 / 16:52:06 |
15.490 | 23.12% | 28.15% | -8.45% | -6.62% | 15.90% | 10.17% | 50.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 04.04.2025 / 16:52:00 |
396.50 | -3.36% |
410.60 09:51 |
394.50 13:32 |
496.75 31.01.25 |
394.5 04.04.25 |
500'141 |
|
Alk-Abello Br/Rg-B 04.04.2025 / 16:52:11 |
140.00 | -1.82% |
143.60 09:11 |
139.60 12:30 |
166.70 31.01.25 |
135.6 11.03.25 |
218'226 |
|
Allianz N 04.04.2025 / 16:52:16 |
334.30 | -5.46% |
352.60 09:00 |
325.00 12:24 |
359.00 19.03.25 |
291.9 13.01.25 |
465'636 |
|
Alm. Brand Rg 04.04.2025 / 16:52:10 |
14.610 | -3.88% |
15.285 09:10 |
14.570 16:51 |
16.975 28.03.25 |
13.77 13.01.25 |
718'026 |
|
Altri Rg 04.04.2025 / 16:51:18 |
5.845 | -3.19% |
6.000 09:34 |
5.830 13:30 |
6.400 21.03.25 |
5.175 13.01.25 |
42'593 |
|
Amadeus IT Grp Br-A 04.04.2025 / 16:52:07 |
66.48 | -7.92% |
71.50 09:00 |
66.14 16:51 |
75.41 03.03.25 |
66.06 27.01.25 |
977'572 |
|
Ambu-B Br/Rg 04.04.2025 / 16:52:11 |
108.10 | -1.44% |
112.75 10:28 |
107.65 16:49 |
143.85 19.02.25 |
103.7 03.01.25 |
218'628 |
|
Amplifon N 04.04.2025 / 16:52:23 |
18.570 | 0.45% |
19.030 15:32 |
18.400 12:23 |
27.14 13.02.25 |
18.235 03.04.25 |
724'453 |
|
Amundi 04.04.2025 / 16:52:15 |
61.88 | -6.95% |
65.98 09:00 |
61.60 12:51 |
76.00 25.03.25 |
60.875 13.01.25 |
129'033 |
|
Andritz I 04.04.2025 / 16:52:12 |
49.06 | -5.11% |
51.85 09:10 |
49.05 16:51 |
62.60 10.03.25 |
48.56 13.01.25 |
145'831 |
|
Anglo American 04.04.2025 / 17:30:00 |
18.340 | -7.62% |
19.796 09:00 |
17.998 16:48 |
26.42 20.01.25 |
17.998 04.04.25 |
2'296'809 |
|
Antofagasta Rg 04.04.2025 / 17:30:00 |
14.233 | -9.03% |
15.340 09:00 |
13.700 16:56 |
21.09 19.02.25 |
13.77 04.04.25 |
733'231 |
|
AP Moeller-Maers-B- 04.04.2025 / 16:52:19 |
9'647.00 | -10.68% |
10'715.00 09:00 |
9'564.00 16:46 |
13'510.00 10.03.25 |
9564 04.04.25 |
29'919 |
|
ArcelorMittal Rg 04.04.2025 / 16:52:03 |
22.07 | -10.76% |
24.45 09:00 |
21.95 16:50 |
32.18 06.03.25 |
20.96 08.01.25 |
2'159'419 |
|
argenx Br 04.04.2025 / 16:52:22 |
518.20 | -3.21% |
532.80 09:27 |
513.00 13:29 |
658.00 14.01.25 |
513 04.04.25 |
57'638 |
|
Ashtead Group Rg 04.04.2025 / 17:30:00 |
37.72 | -3.73% |
39.14 09:48 |
36.74 13:30 |
55.88 22.01.25 |
36.74 04.04.25 |
1'004'216 |
|
Asm Int Rg 04.04.2025 / 16:52:15 |
355.80 | -8.04% |
388.20 09:27 |
348.60 13:28 |
637.40 16.01.25 |
348.6 04.04.25 |
182'831 |
|
ASML Hldg Br Rg 04.04.2025 / 16:52:20 |
549.30 | -4.95% |
586.30 10:20 |
544.80 16:50 |
752.90 22.01.25 |
544.8 04.04.25 |
987'878 |
|
ASR Rg 04.04.2025 / 16:52:18 |
50.44 | -3.72% |
52.47 09:06 |
49.45 13:34 |
54.39 26.03.25 |
44.86 08.01.25 |
312'781 |
|
Assa Abloy Rg-B 04.04.2025 / 16:52:16 |
273.60 | -2.98% |
282.10 09:49 |
272.50 16:51 |
343.30 31.01.25 |
272.5 04.04.25 |
2'320'233 |
|
Associat Brit Fo Rg 04.04.2025 / 17:30:00 |
19.530 | -1.05% |
20.41 09:37 |
19.375 16:46 |
20.62 03.01.25 |
18.19 05.02.25 |
576'211 |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | -4.80% |
113.42 09:37 |
108.08 17:29 |
122.08 26.02.25 |
104 02.01.25 |
793'767 |
|
AT & S Austria Te I 04.04.2025 / 16:30:41 |
11.310 | -8.27% |
12.180 09:03 |
10.950 09:56 |
14.800 19.03.25 |
10.95 04.04.25 |
40'918 |
|
Atlas Copco Rg-A 04.04.2025 / 16:52:20 |
141.73 | -6.71% |
150.70 09:00 |
140.90 16:51 |
195.60 28.01.25 |
140.9 04.04.25 |
5'045'356 |
|
Auto Trd Gr Rg-144A 04.04.2025 / 17:30:00 |
7.436 | -2.97% |
7.772 09:27 |
7.434 17:25 |
8.036 05.02.25 |
7.314 27.03.25 |
935'394 |