×
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
- 20.03.2026 - 17:30:04
- 21'600.46
- -1.88%
- -414.47
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.03.2026 / 17:30:00 |
2.334 | -1.14% | -0.03 | 2.340 | 2.340 | 10'175'971 | |
|
AB InBev 20.03.2026 / 17:30:00 |
58.92 | -2.29% | -1.38 | 59.16 | 59.16 | 1'720'570 | |
|
Acciona Br 20.03.2026 / 17:30:00 |
209.60 | -0.76% | -1.60 | 208.00 | 208.00 | 96'341 | |
|
Accor 20.03.2026 / 17:30:00 |
39.34 | -0.41% | -0.16 | 39.73 | 39.73 | 1'022'953 | |
|
Acerinox Br 20.03.2026 / 17:30:00 |
11.870 | 0.08% | 0.01 | 11.860 | 11.890 | 282'306 | |
|
Ackermans V Haare 20.03.2026 / 17:30:00 |
258.20 | -2.05% | -5.40 | 257.20 | 257.20 | 56'828 | |
|
ACS Br 20.03.2026 / 17:30:00 |
103.50 | -1.62% | -1.70 | 103.10 | 103.10 | 302'285 | |
|
adidas N 20.03.2026 / 17:30:00 |
132.95 | -0.26% | -0.35 | 133.50 | 133.50 | 829'623 | |
|
ADP 20.03.2026 / 17:30:00 |
103.40 | -0.29% | -0.30 | 103.10 | 103.10 | 107'101 | |
|
Adyen 20.03.2026 / 17:30:00 |
873.50 | 0.58% | 5.00 | 863.50 | 863.50 | 110'488 | |
|
Aedifica 20.03.2026 / 17:30:00 |
70.25 | -2.77% | -2.00 | 70.50 | 70.50 | 214'731 | |
|
Aegon Rg 20.03.2026 / 17:30:00 |
5.966 | -0.86% | -0.05 | 5.958 | 5.958 | 3'280'758 | |
|
Aena Br 20.03.2026 / 17:30:00 |
25.16 | -0.24% | -0.06 | 25.28 | 25.28 | 706'061 | |
|
Ageas 20.03.2026 / 17:30:00 |
59.70 | -1.08% | -0.65 | 59.05 | 59.05 | 172'558 | |
|
AIB Grp Rg 20.03.2026 / 17:28:00 |
8.920 | -2.14% | -0.20 | 8.880 | 8.880 | 3'485'982 | |
|
Air Liquide 20.03.2026 / 17:30:00 |
166.90 | -0.76% | -1.28 | 167.24 | 167.24 | 689'377 | |
|
Airbus Br Rg 20.03.2026 / 17:30:00 |
160.90 | -1.71% | -2.80 | 160.92 | 160.92 | 1'896'791 | |
|
Akzo Nobel Br Rg 20.03.2026 / 17:30:00 |
48.01 | 1.50% | 0.71 | 47.86 | 47.86 | 1'183'621 | |
|
Allfunds Grp Rg 20.03.2026 / 17:30:00 |
8.495 | -0.59% | -0.05 | 8.470 | 8.470 | 627'175 | |
|
Allianz N 20.03.2026 / 17:30:00 |
348.15 | -1.49% | -5.25 | 347.60 | 347.60 | 392'768 | |
|
Altri Rg 20.03.2026 / 17:30:00 |
4.560 | 0.11% | 0.01 | 4.465 | 4.650 | 168'460 | |
|
Amadeus IT Grp Br-A 20.03.2026 / 17:30:00 |
49.13 | -0.37% | -0.18 | 49.19 | 49.19 | 1'661'489 | |
|
Amundi 20.03.2026 / 17:30:00 |
71.65 | -2.02% | -1.48 | 71.60 | 71.60 | 99'649 | |
|
Andritz I 20.03.2026 / 17:30:00 |
59.78 | -2.88% | -1.78 | 60.05 | 60.05 | 150'253 | |
|
Arcadis Br Rg 20.03.2026 / 17:30:00 |
26.53 | -2.46% | -0.67 | 26.34 | 26.34 | 241'292 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 20.03.2026 / 17:30:00 |
48.90 | 60.00% | 318.83% | -3.17% | -4.68% | 65.12% | 247.30% | 77.93% |
|
Repsol Br 20.03.2026 / 17:30:00 |
24.33 | 55.78% | 112.18% | 6.15% | 33.01% | 56.91% | 99.84% | 84.02% |
|
Neste Rg 20.03.2026 / 17:25:00 |
29.59 | 53.91% | 147.54% | 7.88% | 38.77% | 58.65% | 217.40% | -29.39% |
|
Galp Energia -B- 20.03.2026 / 17:30:00 |
21.38 | 53.70% | 39.12% | 3.19% | 16.67% | 55.07% | 38.38% | 125.04% |
|
Eni N 20.03.2026 / 17:30:00 |
23.56 | 48.41% | 83.42% | 5.51% | 26.91% | 50.23% | 63.43% | 97.17% |
|
Tenaris Rg 20.03.2026 / 17:30:00 |
24.37 | 47.10% | 33.87% | 5.77% | 10.05% | 48.41% | 33.64% | 83.44% |
|
InPost Br Rg 20.03.2026 / 17:30:00 |
15.020 | 44.13% | -8.52% | -0.27% | -1.31% | 46.73% | 7.67% | 103.63% |
|
TotalEnergies 20.03.2026 / 17:30:00 |
77.05 | 42.51% | 48.25% | 6.65% | 17.61% | 41.09% | 31.63% | 48.63% |
|
SBM Offshore Br 20.03.2026 / 17:30:00 |
33.04 | 41.06% | 103.65% | 0.95% | 7.31% | 40.95% | 66.28% | 174.18% |
|
Saipem Rg 20.03.2026 / 17:30:00 |
3.405 | 40.91% | 35.86% | 0.87% | -0.25% | 40.07% | 54.96% | 182.87% |
|
Besi Br Rg 20.03.2026 / 17:30:00 |
180.50 | 38.08% | 37.62% | -3.37% | -2.33% | 39.76% | 73.27% | 143.92% |
|
NOS Rg 20.03.2026 / 17:30:00 |
5.225 | 34.08% | 62.11% | -2.70% | 9.14% | 35.09% | 21.16% | 28.27% |
|
DEME Grp 20.03.2026 / 17:30:00 |
181.50 | 31.91% | 34.30% | -5.62% | -7.30% | 32.57% | 35.65% | 62.02% |
|
Leonardo N 20.03.2026 / 17:30:00 |
61.06 | 28.71% | 144.78% | -4.53% | 3.28% | 27.62% | 32.97% | 506.61% |
|
Asm Int Rg 20.03.2026 / 17:30:00 |
641.20 | 28.12% | 18.38% | -6.28% | -9.84% | 29.27% | 42.62% | 105.39% |
|
Nokia N 20.03.2026 / 17:25:00 |
6.973 | 27.90% | 67.31% | -2.80% | 8.08% | 28.96% | 41.97% | 67.78% |
|
ASML Hldg Br Rg 20.03.2026 / 17:30:00 |
1'137.20 | 27.11% | 72.22% | -3.38% | -9.24% | 30.35% | 71.01% | 96.14% |
|
Kon.Vopak NV Br Rg 20.03.2026 / 17:30:00 |
46.14 | 26.94% | 12.61% | -3.29% | 4.67% | 28.30% | 15.70% | 45.59% |
|
RWE I 20.03.2026 / 17:30:00 |
56.38 | 26.84% | 100.70% | -1.12% | 8.30% | 28.37% | 75.20% | 51.74% |
|
SBO I 20.03.2026 / 17:30:00 |
35.10 | 26.42% | 15.99% | -2.50% | -0.85% | 28.54% | -2.50% | -44.70% |
|
Lotus Bakeries 20.03.2026 / 17:30:00 |
9'755.00 | 25.90% | -8.33% | -3.70% | -5.11% | 27.20% | 14.63% | 61.13% |
|
OMV I 20.03.2026 / 17:30:00 |
57.15 | 25.21% | 59.24% | -3.46% | 3.91% | 26.82% | 25.11% | 49.40% |
|
STMicroelectr Br Rg 20.03.2026 / 17:30:00 |
26.97 | 24.66% | 14.32% | -5.78% | -5.36% | 25.78% | 22.10% | -38.75% |
|
Labor. Farmac. R Br 20.03.2026 / 17:30:00 |
78.23 | 23.92% | 25.30% | -1.04% | -0.60% | 25.70% | 46.49% | 99.86% |
|
ACS Br 20.03.2026 / 17:30:00 |
103.50 | 23.91% | 117.45% | -0.10% | -2.63% | 24.79% | 91.49% | 273.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.03.2026 / 17:30:00 |
2.334 | -1.14% |
2.414 14:01 |
2.334 17:29 |
2.618 11.02.26 |
2.258 09.03.26 |
10'175'971 |
|
AB InBev 20.03.2026 / 17:30:00 |
58.92 | -2.29% |
60.92 09:12 |
58.82 16:49 |
68.82 27.02.26 |
53.3 06.01.26 |
1'720'570 |
|
Acciona Br 20.03.2026 / 17:30:00 |
209.60 | -0.76% |
217.00 09:59 |
209.20 15:54 |
260.00 27.02.26 |
173.8 21.01.26 |
96'341 |
|
Accor 20.03.2026 / 17:30:00 |
39.34 | -0.41% |
40.81 09:50 |
39.32 17:29 |
50.26 18.02.26 |
37.54 19.03.26 |
1'022'953 |
|
Acerinox Br 20.03.2026 / 17:30:00 |
11.870 | 0.08% |
12.180 12:19 |
11.800 15:54 |
14.100 12.02.26 |
11.67 19.03.26 |
282'306 |
|
Ackermans V Haare 20.03.2026 / 17:30:00 |
258.20 | -2.05% |
266.20 09:14 |
258.20 17:27 |
300.00 27.02.26 |
231.6 02.01.26 |
56'828 |
|
ACS Br 20.03.2026 / 17:30:00 |
103.50 | -1.62% |
107.90 09:35 |
103.40 17:26 |
111.75 26.02.26 |
84 02.01.26 |
302'285 |
|
adidas N 20.03.2026 / 17:30:00 |
132.95 | -0.26% |
136.18 09:10 |
131.80 15:54 |
171.30 05.01.26 |
131.4 19.03.26 |
829'623 |
|
ADP 20.03.2026 / 17:30:00 |
103.40 | -0.29% |
105.60 09:15 |
102.45 15:56 |
123.80 24.02.26 |
100.6 13.03.26 |
107'101 |
|
Adyen 20.03.2026 / 17:30:00 |
873.50 | 0.58% |
884.50 16:23 |
849.30 11:22 |
1'485.00 08.01.26 |
849.3 20.03.26 |
110'488 |
|
Aedifica 20.03.2026 / 17:30:00 |
70.25 | -2.77% |
72.93 09:32 |
70.00 16:27 |
80.08 18.02.26 |
67.4 05.01.26 |
214'731 |
|
Aegon Rg 20.03.2026 / 17:30:00 |
5.966 | -0.86% |
6.118 09:16 |
5.956 17:09 |
6.913 06.01.26 |
5.856 04.03.26 |
3'280'758 |
|
Aena Br 20.03.2026 / 17:30:00 |
25.16 | -0.24% |
25.60 13:21 |
25.03 15:55 |
28.88 18.02.26 |
23.655 02.01.26 |
706'061 |
|
Ageas 20.03.2026 / 17:30:00 |
59.70 | -1.08% |
61.05 09:14 |
59.40 16:26 |
65.05 25.02.26 |
57.7 23.01.26 |
172'558 |
|
AIB Grp Rg 20.03.2026 / 17:28:00 |
8.920 | -2.14% |
9.370 09:09 |
8.900 16:21 |
9.920 04.02.26 |
8.39 03.03.26 |
3'485'982 |
|
Air Liquide 20.03.2026 / 17:30:00 |
166.90 | -0.76% |
170.14 14:55 |
166.80 17:29 |
180.59 27.02.26 |
154.88 06.01.26 |
689'377 |
|
Airbus Br Rg 20.03.2026 / 17:30:00 |
160.90 | -1.71% |
166.06 09:58 |
159.69 15:55 |
221.30 14.01.26 |
159.69 20.03.26 |
1'896'791 |
|
Akzo Nobel Br Rg 20.03.2026 / 17:30:00 |
48.01 | 1.50% |
49.29 12:50 |
47.67 11:22 |
61.88 18.02.26 |
47.19 19.03.26 |
1'183'621 |
|
Allfunds Grp Rg 20.03.2026 / 17:30:00 |
8.495 | -0.59% |
8.550 09:13 |
8.450 11:55 |
8.590 19.03.26 |
7.745 08.01.26 |
627'175 |
|
Allianz N 20.03.2026 / 17:30:00 |
348.15 | -1.49% |
357.30 09:17 |
347.05 16:27 |
395.90 06.01.26 |
339.4 09.03.26 |
392'768 |
|
Altri Rg 20.03.2026 / 17:30:00 |
4.560 | 0.11% |
4.600 11:45 |
4.530 11:03 |
4.930 16.02.26 |
4.3125 21.01.26 |
168'460 |
|
Amadeus IT Grp Br-A 20.03.2026 / 17:30:00 |
49.13 | -0.37% |
49.84 09:00 |
48.66 15:23 |
65.64 09.01.26 |
46.22 17.02.26 |
1'661'489 |
|
Amundi 20.03.2026 / 17:30:00 |
71.65 | -2.02% |
73.85 09:00 |
71.45 15:54 |
82.28 03.02.26 |
70.45 05.01.26 |
99'649 |
|
Andritz I 20.03.2026 / 17:30:00 |
59.78 | -2.88% |
61.83 09:00 |
59.73 17:11 |
77.25 04.02.26 |
59.725 20.03.26 |
150'253 |
|
Arcadis Br Rg 20.03.2026 / 17:30:00 |
26.53 | -2.46% |
27.18 09:30 |
26.46 16:22 |
39.72 10.02.26 |
26.46 20.03.26 |
241'292 |