×
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
- 15.09.2025 - 17:30:04
- 56.63
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.09.2025 / 16:55:00 |
206.20 | -0.29% | -0.60 | 205.80 | 206.60 | 35'691 | |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% | 1.60 | 355.50 | 355.50 | 144'461 | |
|
Alm. Brand Rg 15.09.2025 / 16:55:00 |
18.870 | 0.53% | 0.10 | 18.850 | 18.910 | 706'341 | |
|
Altri Rg 15.09.2025 / 17:30:00 |
4.948 | 0.76% | 0.04 | 4.925 | 5.040 | 42'475 | |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:30:00 |
68.18 | 0.10% | 0.07 | 68.18 | 68.26 | 366'899 | |
|
Ambu-B Br/Rg 15.09.2025 / 16:55:00 |
97.30 | 0.67% | 0.65 | 96.95 | 97.65 | 169'381 | |
|
Amplifon N 15.09.2025 / 17:30:00 |
14.803 | -2.78% | -0.42 | 14.840 | 14.840 | 545'248 | |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | 0.63% | 0.40 | 64.10 | 64.30 | 44'751 | |
|
Andritz I 15.09.2025 / 17:30:00 |
60.40 | -1.15% | -0.70 | 60.35 | 60.50 | 29'582 | |
|
Anglo American Rg 15.09.2025 / 17:30:00 |
25.69 | -0.04% | -0.01 | 25.65 | 25.71 | 966'350 | |
|
Antofagasta Rg 15.09.2025 / 17:30:00 |
22.81 | 2.13% | 0.48 | 22.79 | 22.83 | 148'473 | |
|
AP Moeller-Maers-B- 15.09.2025 / 16:55:00 |
13'530.00 | 1.39% | 185.00 | 13'485.00 | 13'575.00 | 5'572 | |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 0.07% | 0.02 | 29.58 | 29.58 | 525'253 | |
|
argenx Br 15.09.2025 / 17:30:00 |
638.00 | -1.21% | -7.80 | 637.40 | 638.60 | 48'963 | |
|
Ashtead Group Rg 15.09.2025 / 17:30:00 |
53.30 | 0.41% | 0.22 | 53.28 | 53.32 | 149'523 | |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | 6.25% | 26.45 | 450.00 | 450.00 | 173'978 | |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% | 40.05 | 729.40 | 729.40 | 429'837 | |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 0.17% | 0.10 | 58.68 | 58.68 | 202'374 | |
|
Assa Abloy Rg-B 15.09.2025 / 17:25:00 |
340.30 | -0.10% | -0.35 | 340.30 | 340.30 | 545'501 | |
|
Associat Brit Fo Rg 15.09.2025 / 17:30:00 |
19.600 | -0.72% | -0.14 | 19.585 | 19.630 | 293'066 | |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | -3.33% | -3.93 | 114.14 | 114.56 | 457'187 | |
|
AT & S Austria Te I 15.09.2025 / 17:30:00 |
20.50 | 8.81% | 1.66 | 20.45 | 20.75 | 78'144 | |
|
Atlas Copco Rg-A 15.09.2025 / 17:25:00 |
156.65 | -0.46% | -0.73 | 156.40 | 156.40 | 1'876'207 | |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:30:00 |
7.850 | -0.20% | -0.02 | 7.846 | 7.856 | 173'173 | |
|
Aviva Rg 15.09.2025 / 17:30:00 |
6.749 | 0.85% | 0.06 | 6.742 | 6.750 | 716'901 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 71.77% | 97.24% | 3.32% | -0.06% | 27.49% | 75.09% | 227.38% |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 70.05% | 150.49% | 0.15% | -1.26% | 14.82% | 118.34% | 316.48% |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 67.19% | 135.65% | 2.31% | 1.09% | 21.96% | 63.16% | 155.58% |
|
Protector Forsik Rg 15.09.2025 / 16:20:00 |
479.50 | 65.35% | 161.37% | 2.02% | -4.39% | 14.58% | 115.02% | 279.43% |
|
PORR I 15.09.2025 / 17:30:00 |
28.45 | 61.30% | 124.45% | -1.56% | -6.57% | 7.56% | 106.91% | 154.00% |
|
Prudential Rg 15.09.2025 / 17:30:00 |
10.310 | 60.92% | 16.12% | 4.80% | 5.03% | 14.95% | 68.08% | 5.38% |
|
Bca Pop. Sondrio N 15.09.2025 / 17:30:00 |
13.340 | 60.82% | 122.91% | 8.30% | 6.68% | 16.18% | 98.22% | 275.79% |
|
Banco BPM Rg 15.09.2025 / 17:30:00 |
12.735 | 60.17% | 161.91% | 7.18% | 7.06% | 31.86% | 113.32% | 350.30% |
|
UNIQA Insur Gr I 15.09.2025 / 17:30:00 |
12.440 | 59.66% | 65.64% | 2.13% | -4.31% | 11.27% | 66.98% | 81.67% |
|
Mapfre Rg 15.09.2025 / 17:30:00 |
3.855 | 59.54% | 101.44% | 1.47% | -0.28% | 16.57% | 67.68% | 129.98% |
|
Orion-B Rg 15.09.2025 / 17:25:00 |
66.15 | 59.22% | 73.41% | 0.76% | -4.48% | 3.40% | 40.77% | 50.76% |
|
voestalpine I 15.09.2025 / 17:30:00 |
28.76 | 57.69% | 0.81% | -0.35% | 6.05% | 27.26% | 39.41% | 35.00% |
|
Holcim N 15.09.2025 / 17:20:00 |
68.74 | 56.40% | 107.33% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Mediobanca N 15.09.2025 / 17:30:00 |
22.12 | 56.16% | 96.09% | 13.72% | 4.32% | 15.41% | 47.98% | 161.23% |
|
BCP R 15.09.2025 / 17:30:00 |
0.7207 | 54.51% | 161.90% | -0.01% | -7.20% | 11.05% | 77.21% | 368.48% |
|
Acciona Br 15.09.2025 / 17:30:00 |
168.80 | 53.69% | 25.09% | -0.41% | -3.29% | 13.21% | 30.10% | -16.95% |
|
Bk of IE Grp Rg 15.09.2025 / 17:28:00 |
13.590 | 53.57% | 62.66% | 3.90% | 4.32% | 19.21% | 38.73% | 90.45% |
|
Waertsilae Rg 15.09.2025 / 17:25:00 |
26.29 | 53.55% | 100.46% | 5.33% | 8.01% | 34.30% | 40.29% | 215.92% |
|
ISS Rg 15.09.2025 / 16:55:00 |
202.80 | 53.45% | 56.73% | 7.53% | 6.32% | 17.63% | 58.19% | 45.97% |
|
AT & S Austria Te I 15.09.2025 / 17:30:00 |
20.50 | 52.92% | -28.64% | 7.44% | -2.61% | 36.94% | 11.59% | -57.04% |
|
BPER Banca N 15.09.2025 / 17:30:00 |
9.486 | 52.03% | 207.95% | 8.00% | 4.71% | 26.51% | 94.94% | 478.04% |
|
Tele2 -B- 15.09.2025 / 17:25:00 |
163.35 | 51.43% | 90.91% | -0.94% | 1.00% | 15.36% | 38.20% | 52.66% |
|
Bca Mediolanum N 15.09.2025 / 17:30:00 |
17.420 | 51.11% | 103.04% | 2.07% | 1.54% | 24.61% | 59.16% | 151.31% |
|
Raiff Bank Int I 15.09.2025 / 17:29:37 |
29.52 | 50.84% | 58.54% | 3.14% | -4.03% | 23.62% | 73.65% | 120.79% |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | 50.84% | 56.72% | 0.45% | -0.07% | 7.85% | 52.65% | 56.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.09.2025 / 16:55:00 |
206.20 | -0.29% |
207.50 14:28 |
204.60 09:08 |
210.00 25.08.25 |
130.8 07.04.25 |
35'691 |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
144'461 |
|
Alm. Brand Rg 15.09.2025 / 16:55:00 |
18.870 | 0.53% |
18.965 10:56 |
18.690 09:14 |
18.965 15.09.25 |
13.76 07.04.25 |
706'341 |
|
Altri Rg 15.09.2025 / 17:30:00 |
4.948 | 0.76% |
4.970 13:56 |
4.915 09:20 |
6.554 14.05.25 |
4.73 25.07.25 |
42'475 |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:30:00 |
68.18 | 0.10% |
68.48 10:19 |
67.88 15:31 |
75.41 03.03.25 |
61.32 09.04.25 |
366'899 |
|
Ambu-B Br/Rg 15.09.2025 / 16:55:00 |
97.30 | 0.67% |
99.00 10:19 |
96.85 16:16 |
143.85 19.02.25 |
89.1 01.08.25 |
169'381 |
|
Amplifon N 15.09.2025 / 17:30:00 |
14.803 | -2.78% |
15.220 09:01 |
14.795 16:51 |
27.14 13.02.25 |
14.3925 01.08.25 |
545'248 |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | 0.63% |
64.70 10:20 |
64.00 15:55 |
76.00 25.03.25 |
56.45 07.04.25 |
44'751 |
|
Andritz I 15.09.2025 / 17:30:00 |
60.40 | -1.15% |
61.65 09:33 |
60.40 17:24 |
67.78 24.07.25 |
47.12 07.04.25 |
29'582 |
|
Anglo American Rg 15.09.2025 / 17:30:00 |
25.69 | -0.04% |
25.80 17:09 |
25.23 11:43 |
30.00 20.01.25 |
19.00006 07.04.25 |
966'350 |
|
Antofagasta Rg 15.09.2025 / 17:30:00 |
22.81 | 2.13% |
22.81 17:26 |
22.35 09:47 |
22.81 15.09.25 |
12.805 07.04.25 |
148'473 |
|
AP Moeller-Maers-B- 15.09.2025 / 16:55:00 |
13'530.00 | 1.39% |
13'570.00 14:20 |
13'355.00 09:01 |
14'790.00 12.08.25 |
8734 07.04.25 |
5'572 |
|
ArcelorMittal Rg 15.09.2025 / 17:30:00 |
29.59 | 0.07% |
29.77 16:29 |
29.34 15:36 |
32.18 06.03.25 |
20.53 07.04.25 |
525'253 |
|
argenx Br 15.09.2025 / 17:30:00 |
638.00 | -1.21% |
651.40 12:05 |
635.00 16:07 |
665.00 10.09.25 |
456.5 04.07.25 |
48'963 |
|
Ashtead Group Rg 15.09.2025 / 17:30:00 |
53.30 | 0.41% |
53.60 16:45 |
53.02 10:02 |
56.14 08.09.25 |
34.79 07.04.25 |
149'523 |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | 6.25% |
450.05 17:26 |
424.70 10:02 |
637.40 16.01.25 |
335 07.04.25 |
173'978 |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% |
731.85 16:32 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
429'837 |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 0.17% |
59.00 13:54 |
58.58 09:15 |
66.26 08.08.25 |
44.86 08.01.25 |
202'374 |
|
Assa Abloy Rg-B 15.09.2025 / 17:25:00 |
340.30 | -0.10% |
342.50 10:19 |
338.90 16:09 |
345.70 09.09.25 |
252.6 07.04.25 |
545'501 |
|
Associat Brit Fo Rg 15.09.2025 / 17:30:00 |
19.600 | -0.72% |
19.990 10:24 |
19.565 16:55 |
23.46 21.08.25 |
18.19 05.02.25 |
293'066 |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | -3.33% |
116.86 09:00 |
113.40 11:16 |
122.56 04.09.25 |
95.74 09.04.25 |
457'187 |
|
AT & S Austria Te I 15.09.2025 / 17:30:00 |
20.50 | 8.81% |
20.85 12:10 |
19.370 09:07 |
22.75 30.07.25 |
10.48 07.04.25 |
78'144 |
|
Atlas Copco Rg-A 15.09.2025 / 17:25:00 |
156.65 | -0.46% |
158.05 09:00 |
155.70 15:42 |
195.60 28.01.25 |
130.05 07.04.25 |
1'876'207 |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:30:00 |
7.850 | -0.20% |
7.918 10:52 |
7.798 16:00 |
9.200 27.05.25 |
7.07 07.04.25 |
173'173 |
|
Aviva Rg 15.09.2025 / 17:30:00 |
6.749 | 0.85% |
6.754 16:33 |
6.702 09:21 |
6.922 14.08.25 |
4.644 08.01.25 |
716'901 |