×
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
- 30.07.2025 - 13:46:35
- 55.88
- 0.08%
- 0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 30.07.2025 / 13:29:58 |
193.30 | -0.41% | -0.80 | 193.10 | 193.30 | 22'359 | |
|
Allianz N 30.07.2025 / 13:30:57 |
345.70 | 0.35% | 1.20 | 345.60 | 345.70 | 77'320 | |
|
Alm. Brand Rg 30.07.2025 / 13:31:04 |
18.160 | 0.94% | 0.17 | 18.140 | 18.160 | 215'334 | |
|
Altri Rg 30.07.2025 / 13:30:23 |
4.795 | -0.21% | -0.01 | 4.790 | 4.800 | 16'680 | |
|
Amadeus IT Grp Br-A 30.07.2025 / 13:31:13 |
70.90 | -0.73% | -0.52 | 70.90 | 70.94 | 257'041 | |
|
Ambu-B Br/Rg 30.07.2025 / 13:30:54 |
97.95 | -2.34% | -2.35 | 97.85 | 98.00 | 116'127 | |
|
Amplifon N 30.07.2025 / 13:31:31 |
15.338 | -23.43% | -4.69 | 15.320 | 15.340 | 2'463'195 | |
|
Amundi 30.07.2025 / 13:30:24 |
65.40 | 1.00% | 0.65 | 65.35 | 65.45 | 56'923 | |
|
Andritz I 30.07.2025 / 13:25:57 |
66.50 | -0.60% | -0.40 | 66.45 | 66.55 | 14'815 | |
|
Anglo American Rg 30.07.2025 / 13:30:54 |
22.07 | -0.72% | -0.16 | 22.07 | 22.08 | 291'480 | |
|
Antofagasta Rg 30.07.2025 / 13:30:28 |
19.890 | 0.13% | 0.03 | 19.885 | 19.895 | 68'555 | |
|
AP Moeller-Maers-B- 30.07.2025 / 13:30:51 |
13'135.00 | -1.41% | -187.50 | 13'130.00 | 13'140.00 | 3'999 | |
|
ArcelorMittal Rg 30.07.2025 / 13:31:01 |
28.45 | 0.19% | 0.06 | 28.44 | 28.46 | 327'519 | |
|
argenx Br 30.07.2025 / 13:30:56 |
517.80 | 0.39% | 2.00 | 517.60 | 518.00 | 8'900 | |
|
Ashtead Group Rg 30.07.2025 / 13:30:50 |
50.80 | -0.06% | -0.03 | 50.76 | 50.80 | 56'645 | |
|
Asm Int Rg 30.07.2025 / 13:30:50 |
445.10 | 0.66% | 2.90 | 445.00 | 445.10 | 20'776 | |
|
ASML Hldg Br Rg 30.07.2025 / 13:31:22 |
622.10 | 0.16% | 1.00 | 622.10 | 622.20 | 94'484 | |
|
ASR Rg 30.07.2025 / 13:30:47 |
58.61 | 0.57% | 0.33 | 58.60 | 58.62 | 24'476 | |
|
Assa Abloy Rg-B 30.07.2025 / 13:31:36 |
327.60 | 0.96% | 3.10 | 327.40 | 327.60 | 536'235 | |
|
Associat Brit Fo Rg 30.07.2025 / 13:30:51 |
22.11 | -1.07% | -0.24 | 22.11 | 22.12 | 45'370 | |
|
AstraZeneca Rg 30.07.2025 / 13:31:34 |
112.54 | 0.82% | 0.92 | 112.54 | 112.56 | 226'385 | |
|
AT & S Austria Te I 30.07.2025 / 13:28:18 |
22.45 | 3.46% | 0.75 | 22.40 | 22.50 | 23'281 | |
|
Atlas Copco Rg-A 30.07.2025 / 13:30:28 |
153.60 | 0.62% | 0.95 | 153.55 | 153.60 | 1'204'314 | |
|
Auto Trd Gr Rg-144A 30.07.2025 / 13:29:31 |
8.250 | -0.36% | -0.03 | 8.248 | 8.252 | 115'900 | |
|
Aviva Rg 30.07.2025 / 13:30:54 |
6.406 | -0.22% | -0.01 | 6.404 | 6.406 | 273'694 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UniCredit Rg 30.07.2025 / 13:31:27 |
63.79 | 63.61% | 156.54% | 6.17% | 12.85% | 23.04% | 67.86% | 563.71% |
|
Bankinter Br 30.07.2025 / 13:31:25 |
12.340 | 62.25% | 113.25% | 6.43% | 10.10% | 14.37% | 56.20% | 157.71% |
|
BAE Systems Rg 30.07.2025 / 13:31:34 |
17.640 | 58.74% | 63.73% | -5.14% | -4.23% | 1.99% | 36.32% | 135.52% |
|
UNIQA Insur Gr I 30.07.2025 / 13:27:12 |
12.320 | 56.70% | 62.57% | 5.30% | 9.41% | 14.82% | 55.75% | 82.31% |
|
Acciona Br 30.07.2025 / 13:30:52 |
168.35 | 53.64% | 25.06% | 1.97% | 7.64% | 34.57% | 41.41% | -16.90% |
|
Caixabank 30.07.2025 / 13:31:09 |
8.082 | 52.54% | 115.00% | 5.97% | 8.86% | 14.96% | 49.83% | 167.38% |
|
Mota Engil Rg 30.07.2025 / 13:16:43 |
4.482 | 52.18% | 11.79% | 6.49% | 14.28% | 13.38% | 23.47% | 260.21% |
|
Bca Pop. Sondrio N 30.07.2025 / 13:31:01 |
12.395 | 50.88% | 109.13% | 1.27% | 6.62% | 9.30% | 75.63% | 278.71% |
|
Vienna Insur Gr I 30.07.2025 / 13:08:52 |
45.45 | 49.38% | 70.38% | 3.18% | 3.65% | 4.24% | 52.90% | 100.67% |
|
BCP R 30.07.2025 / 13:31:00 |
0.6929 | 48.55% | 151.81% | 2.94% | 4.91% | 17.38% | 77.99% | 375.29% |
|
Bayer N 30.07.2025 / 13:31:37 |
28.33 | 48.16% | -14.98% | -0.51% | 7.27% | 20.94% | 3.04% | -49.81% |
|
Prudential Rg 30.07.2025 / 13:30:56 |
9.388 | 47.48% | 6.42% | 1.90% | 3.27% | 13.05% | 34.65% | -6.21% |
|
Entain Rg 30.07.2025 / 13:29:56 |
10.155 | 46.30% | 1.17% | 2.43% | 10.65% | 43.27% | 78.25% | -16.79% |
|
Holcim N 30.07.2025 / 13:31:36 |
65.04 | 45.74% | 93.20% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ELIA GROUP 30.07.2025 / 13:30:10 |
103.00 | 45.60% | -4.05% | 1.48% | 6.21% | 6.40% | 12.61% | -26.76% |
|
UNIPOL N 30.07.2025 / 13:31:30 |
17.500 | 45.24% | 238.04% | 2.22% | 9.00% | 5.77% | 75.66% | 327.17% |
|
BT Group Rg 30.07.2025 / 13:31:20 |
2.067 | 44.75% | 68.99% | 3.63% | 7.24% | 23.88% | 47.17% | 28.83% |
|
JDE Peet's Br Rg 30.07.2025 / 13:31:01 |
27.02 | 44.64% | -1.80% | 12.26% | 10.60% | 23.15% | 33.89% | -15.46% |
|
Rosenbauer Intern I 30.07.2025 / 13:02:24 |
47.30 | 44.51% | 95.31% | 0.41% | -1.02% | 30.21% | 36.62% | 60.07% |
|
Coca-Cola HBC N 30.07.2025 / 13:31:00 |
39.38 | 44.39% | 70.98% | -0.98% | 2.98% | 1.18% | 38.81% | 95.53% |
|
Lloyds Banking G Rg 30.07.2025 / 13:31:25 |
0.7932 | 44.08% | 65.88% | 1.90% | 7.42% | 9.91% | 32.86% | 74.58% |
|
ISS Rg 30.07.2025 / 13:22:59 |
188.75 | 43.89% | 46.96% | 0.24% | 6.52% | 14.67% | 49.33% | 49.98% |
|
Italgas Rg 30.07.2025 / 13:30:31 |
7.240 | 43.44% | 49.03% | 1.05% | 1.69% | -0.14% | 56.45% | 38.64% |
|
Mapfre Rg 30.07.2025 / 13:30:51 |
3.529 | 43.23% | 80.84% | 3.22% | 2.02% | 6.68% | 57.33% | 122.98% |
|
BBVA Rg 30.07.2025 / 13:31:24 |
13.455 | 42.34% | 63.45% | 5.08% | 3.46% | 7.58% | 37.75% | 207.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 30.07.2025 / 13:29:58 |
193.30 | -0.41% |
194.00 11:41 |
191.60 09:10 |
200.40 28.07.25 |
130.8 07.04.25 |
22'359 |
|
Allianz N 30.07.2025 / 13:30:57 |
345.70 | 0.35% |
345.70 13:30 |
342.85 09:10 |
378.40 07.05.25 |
286.8 07.04.25 |
77'320 |
|
Alm. Brand Rg 30.07.2025 / 13:31:04 |
18.160 | 0.94% |
18.240 11:41 |
17.990 09:02 |
18.645 17.07.25 |
13.76 07.04.25 |
215'334 |
|
Altri Rg 30.07.2025 / 13:30:23 |
4.795 | -0.21% |
4.820 09:47 |
4.785 10:52 |
6.554 14.05.25 |
4.73 25.07.25 |
16'680 |
|
Amadeus IT Grp Br-A 30.07.2025 / 13:31:13 |
70.90 | -0.73% |
71.62 09:00 |
70.72 10:24 |
75.41 03.03.25 |
61.32 09.04.25 |
257'041 |
|
Ambu-B Br/Rg 30.07.2025 / 13:30:54 |
97.95 | -2.34% |
100.10 09:00 |
97.80 13:21 |
143.85 19.02.25 |
90.7 19.06.25 |
116'127 |
|
Amplifon N 30.07.2025 / 13:31:31 |
15.338 | -23.43% |
15.453 10:08 |
14.645 09:32 |
27.14 13.02.25 |
14.645 30.07.25 |
2'463'195 |
|
Amundi 30.07.2025 / 13:30:24 |
65.40 | 1.00% |
65.80 12:03 |
64.20 09:06 |
76.00 25.03.25 |
56.45 07.04.25 |
56'923 |
|
Andritz I 30.07.2025 / 13:25:57 |
66.50 | -0.60% |
66.90 10:48 |
66.35 09:24 |
67.78 24.07.25 |
47.12 07.04.25 |
14'815 |
|
Anglo American Rg 30.07.2025 / 13:30:54 |
22.07 | -0.72% |
22.30 09:00 |
22.00 09:12 |
30.00 20.01.25 |
19.00006 07.04.25 |
291'480 |
|
Antofagasta Rg 30.07.2025 / 13:30:28 |
19.890 | 0.13% |
20.01 11:30 |
19.695 09:09 |
21.09 19.02.25 |
12.805 07.04.25 |
68'555 |
|
AP Moeller-Maers-B- 30.07.2025 / 13:30:51 |
13'135.00 | -1.41% |
13'215.00 12:30 |
12'900.00 09:09 |
14'020.00 28.07.25 |
8734 07.04.25 |
3'999 |
|
ArcelorMittal Rg 30.07.2025 / 13:31:01 |
28.45 | 0.19% |
28.57 11:39 |
28.25 09:04 |
32.18 06.03.25 |
20.53 07.04.25 |
327'519 |
|
argenx Br 30.07.2025 / 13:30:56 |
517.80 | 0.39% |
520.20 10:36 |
515.40 09:03 |
658.00 14.01.25 |
456.5 04.07.25 |
8'900 |
|
Ashtead Group Rg 30.07.2025 / 13:30:50 |
50.80 | -0.06% |
51.00 10:06 |
50.44 09:03 |
55.88 22.01.25 |
34.79 07.04.25 |
56'645 |
|
Asm Int Rg 30.07.2025 / 13:30:50 |
445.10 | 0.66% |
447.60 10:50 |
442.70 09:09 |
637.40 16.01.25 |
335 07.04.25 |
20'776 |
|
ASML Hldg Br Rg 30.07.2025 / 13:31:22 |
622.10 | 0.16% |
624.90 09:03 |
619.15 09:39 |
752.90 22.01.25 |
508.5 07.04.25 |
94'484 |
|
ASR Rg 30.07.2025 / 13:30:47 |
58.61 | 0.57% |
58.64 13:04 |
58.21 09:08 |
58.82 24.07.25 |
44.86 08.01.25 |
24'476 |
|
Assa Abloy Rg-B 30.07.2025 / 13:31:36 |
327.60 | 0.96% |
328.80 12:21 |
323.45 09:02 |
343.30 31.01.25 |
252.6 07.04.25 |
536'235 |
|
Associat Brit Fo Rg 30.07.2025 / 13:30:51 |
22.11 | -1.07% |
22.33 09:04 |
22.08 11:00 |
22.82 24.07.25 |
18.19 05.02.25 |
45'370 |
|
AstraZeneca Rg 30.07.2025 / 13:31:34 |
112.54 | 0.82% |
112.84 11:41 |
110.66 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
226'385 |
|
AT & S Austria Te I 30.07.2025 / 13:28:18 |
22.45 | 3.46% |
22.75 11:35 |
21.78 09:05 |
22.75 30.07.25 |
10.48 07.04.25 |
23'281 |
|
Atlas Copco Rg-A 30.07.2025 / 13:30:28 |
153.60 | 0.62% |
154.78 12:00 |
152.05 09:09 |
195.60 28.01.25 |
130.05 07.04.25 |
1'204'314 |
|
Auto Trd Gr Rg-144A 30.07.2025 / 13:29:31 |
8.250 | -0.36% |
8.262 09:00 |
8.202 09:52 |
9.200 27.05.25 |
7.07 07.04.25 |
115'900 |
|
Aviva Rg 30.07.2025 / 13:30:54 |
6.406 | -0.22% |
6.436 09:00 |
6.392 09:09 |
6.438 29.07.25 |
4.644 08.01.25 |
273'694 |