×
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
- 14.04.2025 - 14:12:11
- 18'757.41
- 2.15%
- 395.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.04.2025 / 13:56:00 |
2.029 | 1.70% | 0.03 | 2.029 | 2.030 | 1'269'746 | |
|
AB InBev 14.04.2025 / 13:56:44 |
54.94 | 0.94% | 0.51 | 54.92 | 54.96 | 208'508 | |
|
Acciona Br 14.04.2025 / 13:55:51 |
113.50 | 1.38% | 1.55 | 113.40 | 113.50 | 10'592 | |
|
Accor 14.04.2025 / 13:55:41 |
38.62 | 1.89% | 0.72 | 38.61 | 38.63 | 103'274 | |
|
Acerinox Br 14.04.2025 / 13:55:06 |
9.560 | 3.18% | 0.30 | 9.555 | 9.565 | 99'433 | |
|
Ackermans V Haare 14.04.2025 / 13:56:29 |
195.50 | 2.44% | 4.65 | 195.30 | 195.60 | 4'067 | |
|
ACS Br 14.04.2025 / 13:57:09 |
49.24 | 1.57% | 0.76 | 49.22 | 49.26 | 39'330 | |
|
Addiko Bank I 14.04.2025 / 12:06:30 |
18.950 | -2.82% | -0.55 | 18.950 | 21.00 | 0 | |
|
adidas N 14.04.2025 / 13:57:04 |
200.05 | 2.28% | 4.45 | 200.00 | 200.10 | 87'257 | |
|
ADP 14.04.2025 / 13:54:43 |
97.85 | 0.98% | 0.95 | 97.80 | 97.90 | 30'252 | |
|
Adyen 14.04.2025 / 13:57:03 |
1'381.80 | 3.72% | 49.60 | 1'381.80 | 1'382.00 | 33'445 | |
|
Aedifica 14.04.2025 / 13:56:47 |
63.45 | 2.42% | 1.50 | 63.40 | 63.50 | 23'891 | |
|
Aegon Rg 14.04.2025 / 13:56:49 |
5.346 | 4.37% | 0.22 | 5.344 | 5.348 | 1'587'775 | |
|
Aena Br 14.04.2025 / 13:55:06 |
209.20 | 0.87% | 1.80 | 209.00 | 209.40 | 21'093 | |
|
Ageas 14.04.2025 / 13:56:12 |
52.40 | 1.40% | 0.73 | 52.35 | 52.45 | 155'483 | |
|
AIB Grp Rg 14.04.2025 / 13:56:37 |
5.545 | 3.36% | 0.18 | 5.540 | 5.550 | 529'329 | |
|
Air Liquide 14.04.2025 / 13:56:53 |
170.46 | 1.32% | 2.22 | 170.44 | 170.48 | 176'658 | |
|
Airbus Br Rg 14.04.2025 / 13:57:10 |
137.86 | 2.12% | 2.86 | 137.84 | 137.88 | 444'191 | |
|
Akzo Nobel Br Rg 14.04.2025 / 13:55:40 |
50.74 | 2.46% | 1.22 | 50.72 | 50.76 | 108'763 | |
|
Allianz N 14.04.2025 / 13:56:47 |
335.40 | 2.22% | 7.30 | 335.30 | 335.40 | 85'671 | |
|
Altri Rg 14.04.2025 / 13:57:08 |
6.092 | 0.26% | 0.02 | 6.079 | 6.101 | 9'960 | |
|
Amadeus IT Grp Br-A 14.04.2025 / 13:57:02 |
66.38 | 1.04% | 0.68 | 66.36 | 66.40 | 96'264 | |
|
Amplifon N 14.04.2025 / 13:55:21 |
17.765 | -0.20% | -0.04 | 17.765 | 17.775 | 213'812 | |
|
Amundi 14.04.2025 / 13:55:01 |
63.15 | 2.10% | 1.30 | 63.10 | 63.20 | 23'551 | |
|
Andritz I 14.04.2025 / 13:56:23 |
52.25 | 3.16% | 1.60 | 52.20 | 52.30 | 20'196 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 14.04.2025 / 13:57:04 |
1'415.50 | 121.20% | 373.11% | 14.11% | 2.95% | 103.79% | 156.80% | 575.00% |
|
Thales 14.04.2025 / 13:55:43 |
249.95 | 76.67% | 83.26% | 9.77% | 0.95% | 67.02% | 56.34% | 100.24% |
|
Leonardo N 14.04.2025 / 13:56:52 |
43.67 | 64.73% | 184.97% | 12.93% | -6.69% | 51.84% | 93.62% | 348.99% |
|
Indra Sistemas Br-A 14.04.2025 / 13:56:37 |
27.44 | 54.43% | 87.43% | 11.45% | 6.03% | 47.69% | 47.61% | 187.76% |
|
PORR I 14.04.2025 / 13:06:56 |
26.55 | 47.18% | 104.80% | 11.79% | -8.13% | 40.77% | 83.86% | 128.11% |
|
Commerzbank I 14.04.2025 / 13:57:03 |
22.15 | 38.56% | 102.19% | 9.79% | -7.61% | 22.79% | 71.67% | 209.75% |
|
Societe Generale 14.04.2025 / 13:57:05 |
38.30 | 37.10% | 54.82% | 13.85% | -8.17% | 30.49% | 53.57% | 62.07% |
|
Grupo Catalana O Br 14.04.2025 / 13:48:26 |
48.85 | 35.14% | 57.26% | 2.04% | 20.17% | 28.13% | 41.55% | 78.41% |
|
HeidelbergMat I 14.04.2025 / 13:56:36 |
157.95 | 29.74% | 91.11% | 11.66% | -10.28% | 21.01% | 60.62% | 203.24% |
|
Palfinger I 14.04.2025 / 13:39:13 |
26.45 | 28.57% | -0.20% | 6.87% | -10.19% | 29.98% | 21.19% | 12.25% |
|
E.ON N 14.04.2025 / 13:56:37 |
14.575 | 28.53% | 19.02% | 7.62% | 11.79% | 31.51% | 18.02% | 39.55% |
|
Orange 14.04.2025 / 13:56:23 |
12.333 | 27.52% | 18.98% | 3.31% | 4.85% | 19.88% | 18.98% | 10.39% |
|
Mandatum Rg 14.04.2025 / 13:56:46 |
5.760 | 27.10% | 40.00% | 12.76% | 2.35% | 27.60% | 29.55% | 0.00% |
|
Euronext Br Rg 14.04.2025 / 13:56:08 |
135.55 | 26.08% | 74.10% | 4.75% | 6.99% | 24.64% | 53.68% | 62.86% |
|
Banco Santander Rg 14.04.2025 / 13:57:08 |
5.750 | 25.85% | 48.02% | 11.24% | -8.87% | 17.35% | 28.69% | 77.68% |
|
NOS Rg 14.04.2025 / 13:55:55 |
4.245 | 25.56% | 30.55% | 4.04% | -2.69% | 27.00% | 17.43% | 3.26% |
|
Banco Sabadell Br 14.04.2025 / 13:57:09 |
2.412 | 25.08% | 111.05% | 12.66% | -11.96% | 12.48% | 66.02% | 217.22% |
|
Bankinter Br 14.04.2025 / 13:56:30 |
9.658 | 23.05% | 61.73% | 15.28% | -6.23% | 16.03% | 39.62% | 75.94% |
|
UNICAJA BANCO Br 14.04.2025 / 13:57:05 |
1.614 | 23.04% | 76.40% | 12.95% | -7.29% | 20.36% | 39.45% | 87.91% |
|
Caixabank 14.04.2025 / 13:57:05 |
6.615 | 22.93% | 73.27% | 12.88% | -6.73% | 17.91% | 40.15% | 99.70% |
|
Vienna Insur Gr I 14.04.2025 / 13:51:43 |
37.80 | 22.83% | 40.09% | 3.85% | -3.63% | 21.54% | 31.02% | 55.33% |
|
CTT Rg 14.04.2025 / 13:53:10 |
6.720 | 22.82% | 89.68% | -0.74% | -5.55% | 18.41% | 51.61% | 53.06% |
|
Bouygues 14.04.2025 / 13:55:49 |
35.60 | 22.42% | 3.17% | 2.95% | -1.03% | 17.69% | -1.52% | 12.76% |
|
Buzzi N 14.04.2025 / 13:56:47 |
44.10 | 21.95% | 56.86% | 9.95% | -17.38% | 14.84% | 26.83% | 161.06% |
|
Italgas Rg 14.04.2025 / 13:56:38 |
6.643 | 21.45% | 26.18% | 4.81% | 7.01% | 19.95% | 30.61% | 7.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.04.2025 / 13:56:00 |
2.029 | 1.70% |
2.035 13:06 |
2.003 09:09 |
2.362 20.03.25 |
1.894 09.04.25 |
1'269'746 |
|
AB InBev 14.04.2025 / 13:56:44 |
54.94 | 0.94% |
55.58 10:16 |
54.94 13:56 |
58.86 10.03.25 |
44.88 13.01.25 |
208'508 |
|
Acciona Br 14.04.2025 / 13:55:51 |
113.50 | 1.38% |
114.40 09:00 |
112.20 09:13 |
128.10 20.03.25 |
103.2 09.04.25 |
10'592 |
|
Accor 14.04.2025 / 13:55:41 |
38.62 | 1.89% |
38.94 09:52 |
38.60 11:48 |
51.10 13.02.25 |
34.84 07.04.25 |
103'274 |
|
Acerinox Br 14.04.2025 / 13:55:06 |
9.560 | 3.18% |
9.645 09:00 |
9.425 09:01 |
11.960 06.03.25 |
8.315 07.04.25 |
99'433 |
|
Ackermans V Haare 14.04.2025 / 13:56:29 |
195.50 | 2.44% |
196.15 11:56 |
193.80 09:20 |
208.00 25.03.25 |
170.5 07.04.25 |
4'067 |
|
ACS Br 14.04.2025 / 13:57:09 |
49.24 | 1.57% |
49.82 09:00 |
48.94 09:14 |
56.48 05.03.25 |
42.96 07.04.25 |
39'330 |
|
Addiko Bank I 14.04.2025 / 12:06:30 |
18.950 | -2.82% |
20.15 02.04.25 |
17.85 30.01.25 |
360 | ||
|
adidas N 14.04.2025 / 13:57:04 |
200.05 | 2.28% |
202.00 11:06 |
198.45 09:35 |
263.80 13.02.25 |
175.325 07.04.25 |
87'257 |
|
ADP 14.04.2025 / 13:54:43 |
97.85 | 0.98% |
98.40 11:23 |
96.75 09:09 |
118.25 17.02.25 |
89.5 07.04.25 |
30'252 |
|
Adyen 14.04.2025 / 13:57:03 |
1'381.80 | 3.72% |
1'383.20 13:47 |
1'345.20 11:51 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
33'445 |
|
Aedifica 14.04.2025 / 13:56:47 |
63.45 | 2.42% |
63.48 13:14 |
62.65 09:09 |
63.48 14.04.25 |
54.4 08.01.25 |
23'891 |
|
Aegon Rg 14.04.2025 / 13:56:49 |
5.346 | 4.37% |
5.376 11:17 |
5.257 09:09 |
6.544 19.02.25 |
4.799 07.04.25 |
1'587'775 |
|
Aena Br 14.04.2025 / 13:55:06 |
209.20 | 0.87% |
210.60 09:02 |
207.80 10:47 |
226.20 03.04.25 |
192.6 16.01.25 |
21'093 |
|
Ageas 14.04.2025 / 13:56:12 |
52.40 | 1.40% |
53.30 09:04 |
52.40 13:12 |
56.73 25.03.25 |
46.08 13.01.25 |
155'483 |
|
AIB Grp Rg 14.04.2025 / 13:56:37 |
5.545 | 3.36% |
5.585 09:00 |
5.475 09:18 |
7.265 06.03.25 |
4.938 07.04.25 |
529'329 |
|
Air Liquide 14.04.2025 / 13:56:53 |
170.46 | 1.32% |
171.39 09:05 |
169.94 11:51 |
185.78 11.03.25 |
154.18 02.01.25 |
176'658 |
|
Airbus Br Rg 14.04.2025 / 13:57:10 |
137.86 | 2.12% |
139.54 09:46 |
137.28 09:10 |
177.30 03.03.25 |
126.4 07.04.25 |
444'191 |
|
Akzo Nobel Br Rg 14.04.2025 / 13:55:40 |
50.74 | 2.46% |
51.20 09:04 |
50.45 09:24 |
63.50 07.03.25 |
48.63 11.04.25 |
108'763 |
|
Allianz N 14.04.2025 / 13:56:47 |
335.40 | 2.22% |
338.20 11:06 |
332.60 09:11 |
359.00 19.03.25 |
286.8 07.04.25 |
85'671 |
|
Altri Rg 14.04.2025 / 13:57:08 |
6.092 | 0.26% |
6.131 10:31 |
6.064 09:09 |
6.400 21.03.25 |
5.175 13.01.25 |
9'960 |
|
Amadeus IT Grp Br-A 14.04.2025 / 13:57:02 |
66.38 | 1.04% |
67.16 09:01 |
66.24 09:15 |
75.41 03.03.25 |
61.32 09.04.25 |
96'264 |
|
Amplifon N 14.04.2025 / 13:55:21 |
17.765 | -0.20% |
18.180 09:02 |
17.730 12:57 |
27.14 13.02.25 |
17.01 08.04.25 |
213'812 |
|
Amundi 14.04.2025 / 13:55:01 |
63.15 | 2.10% |
63.40 11:06 |
62.85 11:42 |
76.00 25.03.25 |
56.45 07.04.25 |
23'551 |
|
Andritz I 14.04.2025 / 13:56:23 |
52.25 | 3.16% |
52.30 13:55 |
51.15 09:06 |
62.60 10.03.25 |
47.12 07.04.25 |
20'196 |