×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 16.09.2025 - 17:30:04
- 20'995.70
- -1.25%
- -266.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 16.09.2025 / 17:30:00 |
2.149 | -1.15% | -0.03 | 2.146 | 2.146 | 0 | |
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | -2.18% | -1.09 | 49.04 | 49.04 | 0 | |
|
Acciona Br 16.09.2025 / 17:30:00 |
165.70 | -1.84% | -3.10 | 165.60 | 165.90 | 0 | |
|
Accor 16.09.2025 / 17:30:00 |
40.77 | -1.47% | -0.61 | 40.90 | 40.90 | 0 | |
|
Acerinox Br 16.09.2025 / 17:30:00 |
10.860 | -0.05% | -0.01 | 10.850 | 10.860 | 0 | |
|
Ackermans V Haare 16.09.2025 / 17:30:00 |
229.00 | -1.25% | -2.90 | 228.40 | 229.40 | 0 | |
|
ACS Br 16.09.2025 / 17:30:00 |
68.53 | -1.54% | -1.08 | 68.50 | 68.70 | 0 | |
|
adidas N 16.09.2025 / 17:30:00 |
175.68 | -1.53% | -2.73 | 175.75 | 175.75 | 0 | |
|
ADP 16.09.2025 / 17:30:00 |
113.70 | 0.09% | 0.10 | 113.20 | 113.20 | 0 | |
|
Adyen 16.09.2025 / 17:30:00 |
1'322.20 | -2.08% | -28.10 | 1'321.00 | 1'321.00 | 0 | |
|
Aedifica 16.09.2025 / 17:30:00 |
62.90 | -1.26% | -0.80 | 62.70 | 62.70 | 0 | |
|
Aegon Rg 16.09.2025 / 17:30:00 |
6.518 | -3.19% | -0.22 | 6.540 | 6.540 | 0 | |
|
Aena Br 16.09.2025 / 17:30:00 |
24.60 | 0.10% | 0.03 | 24.66 | 24.66 | 0 | |
|
Ageas 16.09.2025 / 17:30:00 |
57.75 | -2.20% | -1.30 | 57.85 | 57.85 | 0 | |
|
AIB Grp Rg 16.09.2025 / 17:28:00 |
7.445 | -2.42% | -0.19 | 7.450 | 7.450 | 0 | |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | -1.41% | -2.50 | 174.48 | 174.48 | 0 | |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | -1.78% | -3.50 | 192.92 | 192.92 | 0 | |
|
Akzo Nobel Br Rg 16.09.2025 / 17:30:00 |
61.02 | -1.42% | -0.88 | 60.86 | 60.86 | 0 | |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | -2.47% | -8.80 | 346.60 | 346.60 | 0 | |
|
Altri Rg 16.09.2025 / 17:30:00 |
5.020 | 1.47% | 0.07 | 5.010 | 5.040 | 0 | |
|
Amadeus IT Grp Br-A 16.09.2025 / 17:30:00 |
67.46 | -1.06% | -0.72 | 67.40 | 67.48 | 0 | |
|
Amplifon N 16.09.2025 / 17:30:00 |
14.630 | -1.17% | -0.17 | 14.640 | 14.640 | 0 | |
|
Amundi 16.09.2025 / 17:30:00 |
63.00 | -1.72% | -1.10 | 63.00 | 63.00 | 0 | |
|
Andritz I 16.09.2025 / 17:29:36 |
60.40 | 0.00% | 0.00 | 60.35 | 60.40 | 0 | |
|
ArcelorMittal Rg 16.09.2025 / 17:30:00 |
29.39 | -0.68% | -0.20 | 29.40 | 29.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 16.09.2025 / 17:30:00 |
0.5730 | 603.57% | 517.71% | 30.82% | 4.57% | 94.90% | 0.00% | 0.00% |
|
Rheinmetall I 16.09.2025 / 17:30:00 |
1'904.00 | 215.79% | 575.40% | 7.15% | 21.20% | 12.91% | 292.74% | 1'241.49% |
|
HENSOLDT I 16.09.2025 / 17:30:00 |
94.70 | 176.06% | 292.39% | 4.96% | 18.38% | 5.93% | 237.49% | 383.52% |
|
Societe Generale 16.09.2025 / 17:30:00 |
56.63 | 117.32% | 145.41% | 4.56% | -2.81% | 18.08% | 150.63% | 140.55% |
|
Commerzbank I 16.09.2025 / 17:30:00 |
31.77 | 111.61% | 208.77% | -2.89% | -14.11% | 10.77% | 103.07% | 315.46% |
|
Leonardo N 16.09.2025 / 17:30:00 |
50.72 | 102.24% | 249.86% | 7.21% | 13.67% | 12.27% | 155.00% | 575.55% |
|
Indra Sistemas Br-A 16.09.2025 / 17:30:00 |
34.16 | 100.47% | 143.31% | 3.64% | 2.43% | 3.42% | 106.28% | 327.32% |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | 92.80% | 126.76% | 1.19% | 2.11% | 19.04% | 86.30% | 222.81% |
|
Deutsche Bank N 16.09.2025 / 17:30:00 |
30.87 | 91.36% | 158.55% | 1.25% | -2.14% | 22.79% | 105.66% | 245.78% |
|
Siemens Energy N 16.09.2025 / 17:30:00 |
94.03 | 90.48% | 699.50% | 3.24% | -0.37% | 2.77% | 210.02% | 634.13% |
|
UNICAJA BANCO Br 16.09.2025 / 17:30:00 |
2.359 | 89.58% | 171.80% | -0.30% | -2.20% | 21.98% | 103.54% | 139.50% |
|
Thales 16.09.2025 / 17:30:00 |
257.90 | 88.91% | 95.97% | 12.97% | 12.52% | 8.22% | 81.05% | 126.90% |
|
JDE Peet's Br Rg 16.09.2025 / 17:30:00 |
31.10 | 88.35% | 27.87% | -0.32% | 17.45% | 29.80% | 53.20% | 4.49% |
|
Palfinger I 16.09.2025 / 17:30:00 |
35.80 | 86.22% | 44.55% | -1.31% | -6.34% | 4.37% | 64.60% | 52.72% |
|
Telecom Italia N 16.09.2025 / 17:30:00 |
0.4422 | 81.40% | 51.87% | -1.05% | -5.89% | 9.65% | 77.16% | 124.41% |
|
Banco Sabadell Br 16.09.2025 / 17:30:00 |
3.258 | 77.96% | 200.27% | -1.09% | -5.18% | 20.73% | 72.29% | 335.72% |
|
Mota Engil Rg 16.09.2025 / 17:30:00 |
5.100 | 76.52% | 29.67% | 2.64% | -9.41% | 36.73% | 101.90% | 322.29% |
|
Lottomatica Grp Rg 16.09.2025 / 17:30:00 |
22.32 | 75.78% | 129.53% | -0.71% | -4.00% | -4.62% | 91.59% | 0.00% |
|
UniCredit Rg 16.09.2025 / 17:30:00 |
66.67 | 75.31% | 174.89% | 0.66% | -3.91% | 16.96% | 78.06% | 515.51% |
|
Bankinter Br 16.09.2025 / 17:30:00 |
13.020 | 74.00% | 128.69% | 2.20% | -0.17% | 16.51% | 64.60% | 120.09% |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | 72.82% | 98.46% | 1.46% | -1.42% | 23.52% | 71.79% | 227.64% |
|
HeidelbergMat I 16.09.2025 / 17:30:00 |
199.05 | 70.97% | 151.85% | -1.14% | -3.91% | 6.08% | 108.43% | 342.47% |
|
Caixabank 16.09.2025 / 17:30:00 |
8.669 | 69.32% | 138.67% | -0.08% | -1.33% | 16.83% | 60.66% | 146.47% |
|
AT & S Austria Te I 16.09.2025 / 17:30:00 |
20.15 | 66.40% | -22.35% | 5.06% | -4.73% | 25.55% | 5.50% | -46.89% |
|
Bca Pop. Sondrio N 16.09.2025 / 17:30:00 |
13.180 | 64.24% | 127.65% | 4.19% | 4.58% | 12.03% | 94.54% | 272.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 16.09.2025 / 17:30:00 |
2.149 | -1.15% |
2.180 10:42 |
2.148 17:20 |
2.386 13.06.25 |
1.894 09.04.25 |
3'636'521 |
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | -2.18% |
49.85 09:00 |
48.87 17:20 |
63.04 04.06.25 |
44.88 13.01.25 |
1'788'893 |
|
Acciona Br 16.09.2025 / 17:30:00 |
165.70 | -1.84% |
166.10 09:06 |
163.60 09:10 |
179.00 22.08.25 |
103.2 09.04.25 |
43'205 |
|
Accor 16.09.2025 / 17:30:00 |
40.77 | -1.47% |
41.50 13:10 |
40.76 17:29 |
51.10 13.02.25 |
34.84 07.04.25 |
254'438 |
|
Acerinox Br 16.09.2025 / 17:30:00 |
10.860 | -0.05% |
10.925 10:15 |
10.810 12:04 |
11.960 06.03.25 |
8.315 07.04.25 |
249'529 |
|
Ackermans V Haare 16.09.2025 / 17:30:00 |
229.00 | -1.25% |
232.60 09:06 |
229.00 17:29 |
236.20 21.05.25 |
170.5 07.04.25 |
8'501 |
|
ACS Br 16.09.2025 / 17:30:00 |
68.53 | -1.54% |
69.60 09:00 |
68.38 16:46 |
69.70 15.09.25 |
42.96 07.04.25 |
114'647 |
|
adidas N 16.09.2025 / 17:30:00 |
175.68 | -1.53% |
179.45 10:16 |
174.83 13:19 |
263.80 13.02.25 |
160.8 07.08.25 |
414'981 |
|
ADP 16.09.2025 / 17:30:00 |
113.70 | 0.09% |
114.70 10:05 |
113.00 12:02 |
124.90 20.08.25 |
89.5 07.04.25 |
32'801 |
|
Adyen 16.09.2025 / 17:30:00 |
1'322.20 | -2.08% |
1'369.60 09:00 |
1'321.00 17:29 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
103'819 |
|
Aedifica 16.09.2025 / 17:30:00 |
62.90 | -1.26% |
63.55 10:31 |
62.78 15:13 |
70.70 30.04.25 |
54.4 08.01.25 |
24'701 |
|
Aegon Rg 16.09.2025 / 17:30:00 |
6.518 | -3.19% |
6.762 09:00 |
6.518 17:29 |
6.986 21.08.25 |
4.799 07.04.25 |
2'285'912 |
|
Aena Br 16.09.2025 / 17:30:00 |
24.60 | 0.10% |
24.71 10:46 |
24.52 14:10 |
25.81 19.08.25 |
22.39 27.06.25 |
649'897 |
|
Ageas 16.09.2025 / 17:30:00 |
57.75 | -2.20% |
59.05 09:00 |
57.70 17:16 |
63.10 21.08.25 |
46.08 13.01.25 |
103'420 |
|
AIB Grp Rg 16.09.2025 / 17:28:00 |
7.445 | -2.42% |
7.610 09:00 |
7.445 17:27 |
7.665 15.09.25 |
4.938 07.04.25 |
1'304'497 |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | -1.41% |
176.78 09:00 |
174.68 17:04 |
187.14 16.05.25 |
154.18 02.01.25 |
258'916 |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | -1.78% |
196.94 10:21 |
192.74 17:26 |
198.34 15.09.25 |
126.4 07.04.25 |
653'941 |
|
Akzo Nobel Br Rg 16.09.2025 / 17:30:00 |
61.02 | -1.42% |
62.10 09:09 |
61.00 17:19 |
63.50 07.03.25 |
48.63 11.04.25 |
205'026 |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | -2.47% |
354.70 09:00 |
346.85 17:17 |
380.20 15.08.25 |
286.8 07.04.25 |
280'259 |
|
Altri Rg 16.09.2025 / 17:30:00 |
5.020 | 1.47% |
5.040 13:11 |
4.925 09:08 |
6.554 14.05.25 |
4.73 25.07.25 |
54'977 |
|
Amadeus IT Grp Br-A 16.09.2025 / 17:30:00 |
67.46 | -1.06% |
68.16 09:00 |
67.32 17:26 |
75.41 03.03.25 |
61.32 09.04.25 |
421'874 |
|
Amplifon N 16.09.2025 / 17:30:00 |
14.630 | -1.17% |
14.955 09:06 |
14.625 17:28 |
27.14 13.02.25 |
14.3925 01.08.25 |
604'423 |
|
Amundi 16.09.2025 / 17:30:00 |
63.00 | -1.72% |
64.10 09:01 |
63.00 17:15 |
76.00 25.03.25 |
56.45 07.04.25 |
41'147 |
|
Andritz I 16.09.2025 / 17:29:36 |
60.40 | 0.00% |
61.10 09:01 |
60.30 11:59 |
67.78 24.07.25 |
47.12 07.04.25 |
42'538 |
|
ArcelorMittal Rg 16.09.2025 / 17:30:00 |
29.39 | -0.68% |
29.90 09:02 |
29.26 13:53 |
32.18 06.03.25 |
20.53 07.04.25 |
697'151 |