×
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
- 02.06.2025 - 13:49:37
- 20'742.81
- -0.40%
- -83.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.06.2025 / 13:33:40 |
2.286 | -0.13% | 0.00 | 2.285 | 2.286 | 924'106 | |
|
AB InBev 02.06.2025 / 13:34:28 |
62.14 | 0.65% | 0.40 | 62.12 | 62.16 | 436'424 | |
|
Acciona Br 02.06.2025 / 13:34:36 |
143.20 | 0.77% | 1.10 | 143.10 | 143.20 | 19'768 | |
|
Accor 02.06.2025 / 13:33:59 |
45.21 | -3.73% | -1.75 | 45.20 | 45.21 | 115'332 | |
|
Acerinox Br 02.06.2025 / 13:34:23 |
10.865 | 4.22% | 0.44 | 10.860 | 10.870 | 997'706 | |
|
Ackermans V Haare 02.06.2025 / 13:32:36 |
223.60 | -0.09% | -0.20 | 223.40 | 223.80 | 2'310 | |
|
ACS Br 02.06.2025 / 13:34:04 |
58.20 | 0.82% | 0.48 | 58.15 | 58.20 | 37'936 | |
|
Addiko Bank I 02.06.2025 / 12:06:30 |
19.150 | -1.54% | -0.30 | 19.150 | 21.30 | 0 | |
|
adidas N 02.06.2025 / 13:33:28 |
215.95 | -1.53% | -3.35 | 215.80 | 216.00 | 89'946 | |
|
ADP 02.06.2025 / 13:32:42 |
116.80 | -0.68% | -0.80 | 116.80 | 116.90 | 14'401 | |
|
Adyen 02.06.2025 / 13:34:35 |
1'622.40 | -3.85% | -65.00 | 1'622.00 | 1'622.40 | 30'894 | |
|
Aedifica 02.06.2025 / 13:33:50 |
66.25 | 0.23% | 0.15 | 66.20 | 66.25 | 14'842 | |
|
Aegon Rg 02.06.2025 / 13:34:37 |
6.298 | -0.22% | -0.01 | 6.296 | 6.298 | 657'540 | |
|
Aena Br 02.06.2025 / 13:34:09 |
236.80 | -0.34% | -0.80 | 236.80 | 237.00 | 11'594 | |
|
Ageas 02.06.2025 / 13:33:57 |
57.50 | 0.57% | 0.33 | 57.45 | 57.55 | 35'376 | |
|
AIB Grp Rg 02.06.2025 / 13:34:38 |
6.940 | 0.40% | 0.03 | 6.935 | 6.950 | 793'479 | |
|
Air Liquide 02.06.2025 / 13:34:38 |
183.20 | 0.59% | 1.08 | 183.18 | 183.22 | 110'726 | |
|
Airbus Br Rg 02.06.2025 / 13:34:38 |
161.60 | -0.38% | -0.62 | 161.58 | 161.64 | 187'902 | |
|
Akzo Nobel Br Rg 02.06.2025 / 13:34:36 |
60.24 | 0.28% | 0.17 | 60.22 | 60.26 | 110'242 | |
|
Allianz N 02.06.2025 / 13:34:37 |
348.00 | 0.07% | 0.25 | 347.90 | 348.00 | 190'169 | |
|
Altri Rg 02.06.2025 / 13:27:24 |
5.300 | -0.28% | -0.02 | 5.290 | 5.310 | 24'440 | |
|
Amadeus IT Grp Br-A 02.06.2025 / 13:34:38 |
73.79 | 0.64% | 0.47 | 73.78 | 73.82 | 111'442 | |
|
Amplifon N 02.06.2025 / 13:34:27 |
19.965 | -1.31% | -0.27 | 19.955 | 19.960 | 408'289 | |
|
Amundi 02.06.2025 / 13:34:38 |
72.05 | -0.41% | -0.30 | 72.00 | 72.10 | 30'819 | |
|
Andritz I 02.06.2025 / 13:33:07 |
61.85 | 1.98% | 1.20 | 61.80 | 61.90 | 27'037 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 02.06.2025 / 13:34:31 |
1'906.50 | 204.59% | 551.46% | 3.92% | 17.31% | 70.83% | 257.42% | 851.84% |
|
Indra Sistemas Br-A 02.06.2025 / 13:34:07 |
37.31 | 112.67% | 158.12% | 4.57% | 26.30% | 49.12% | 73.05% | 253.76% |
|
Leonardo N 02.06.2025 / 13:34:35 |
55.03 | 109.51% | 262.44% | 3.95% | 12.91% | 23.31% | 128.81% | 428.74% |
|
Thales 02.06.2025 / 13:34:01 |
273.20 | 91.72% | 98.88% | 4.55% | 8.76% | 15.42% | 63.08% | 128.60% |
|
Societe Generale 02.06.2025 / 13:34:35 |
47.70 | 76.93% | 99.79% | -1.65% | 2.89% | 19.41% | 76.13% | 89.16% |
|
Commerzbank I 02.06.2025 / 13:33:58 |
26.47 | 70.85% | 149.29% | -0.34% | 9.70% | 14.14% | 71.99% | 225.24% |
|
Siemens Energy N 02.06.2025 / 13:34:38 |
87.04 | 69.76% | 612.54% | 4.82% | 18.83% | 71.58% | 241.74% | 376.76% |
|
PORR I 02.06.2025 / 13:24:13 |
28.90 | 64.97% | 129.56% | -6.77% | -8.18% | 14.57% | 102.95% | 133.60% |
|
Banco Santander Rg 02.06.2025 / 13:34:38 |
6.996 | 58.10% | 85.95% | -0.89% | 9.78% | 17.80% | 44.05% | 129.06% |
|
UNIQA Insur Gr I 02.06.2025 / 13:28:57 |
12.560 | 57.73% | 63.64% | 5.02% | 19.39% | 38.71% | 52.43% | 60.42% |
|
Mota Engil Rg 02.06.2025 / 13:33:32 |
4.530 | 55.45% | 14.19% | -4.03% | 22.17% | 44.91% | 11.74% | 216.22% |
|
Telecom Italia N 02.06.2025 / 13:34:22 |
0.3797 | 53.02% | 28.11% | -2.64% | 7.08% | 38.32% | 50.20% | 30.33% |
|
Palfinger I 02.06.2025 / 13:17:45 |
29.85 | 52.04% | 18.02% | -0.58% | 0.08% | 14.81% | 22.84% | 18.73% |
|
UNICAJA BANCO Br 02.06.2025 / 13:34:07 |
1.923 | 51.80% | 117.64% | 0.68% | 10.26% | 13.99% | 44.37% | 106.17% |
|
Bankinter Br 02.06.2025 / 13:34:36 |
11.310 | 49.84% | 96.95% | -2.37% | 7.31% | 13.37% | 38.37% | 89.73% |
|
Mediobanca N 02.06.2025 / 13:34:35 |
21.00 | 48.70% | 86.72% | 2.56% | 12.74% | 22.84% | 43.69% | 117.98% |
|
Banco Sabadell Br 02.06.2025 / 13:34:36 |
2.786 | 48.67% | 150.85% | -0.27% | 9.62% | 4.86% | 44.59% | 230.73% |
|
BCP R 02.06.2025 / 13:33:44 |
0.6784 | 48.47% | 151.66% | 0.68% | 17.76% | 28.02% | 79.57% | 256.08% |
|
UniCredit Rg 02.06.2025 / 13:34:37 |
56.59 | 46.95% | 130.43% | 0.81% | 8.91% | 9.76% | 53.42% | 418.50% |
|
Deutsche Bank N 02.06.2025 / 13:34:38 |
24.19 | 46.63% | 98.13% | -1.22% | 1.07% | 13.46% | 57.75% | 129.52% |
|
Bca Pop. Sondrio N 02.06.2025 / 13:32:36 |
11.903 | 46.60% | 103.20% | 1.86% | 4.82% | 8.01% | 65.95% | 208.71% |
|
HeidelbergMat I 02.06.2025 / 13:34:28 |
175.50 | 45.34% | 114.10% | -4.59% | -2.31% | 9.21% | 82.66% | 217.19% |
|
JDE Peet's Br Rg 02.06.2025 / 13:32:43 |
23.92 | 43.62% | -2.50% | 2.40% | 10.23% | 26.23% | 13.58% | -13.08% |
|
Vienna Insur Gr I 02.06.2025 / 13:28:18 |
43.55 | 43.01% | 63.11% | -1.58% | 0.17% | 18.91% | 47.75% | 89.58% |
|
UNIPOL N 02.06.2025 / 13:34:03 |
17.140 | 42.78% | 232.33% | 1.02% | 4.83% | 18.66% | 81.33% | 241.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 02.06.2025 / 13:33:40 |
2.286 | -0.13% |
2.297 09:10 |
2.272 09:46 |
2.362 20.03.25 |
1.894 09.04.25 |
924'106 |
|
AB InBev 02.06.2025 / 13:34:28 |
62.14 | 0.65% |
62.14 13:33 |
61.68 09:28 |
62.50 30.05.25 |
44.88 13.01.25 |
436'424 |
|
Acciona Br 02.06.2025 / 13:34:36 |
143.20 | 0.77% |
143.30 10:08 |
141.20 09:25 |
143.30 02.06.25 |
103.2 09.04.25 |
19'768 |
|
Accor 02.06.2025 / 13:33:59 |
45.21 | -3.73% |
45.42 09:06 |
44.84 09:28 |
51.10 13.02.25 |
34.84 07.04.25 |
115'332 |
|
Acerinox Br 02.06.2025 / 13:34:23 |
10.865 | 4.22% |
11.110 09:19 |
10.600 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
997'706 |
|
Ackermans V Haare 02.06.2025 / 13:32:36 |
223.60 | -0.09% |
224.80 09:12 |
223.00 09:37 |
236.20 21.05.25 |
170.5 07.04.25 |
2'310 |
|
ACS Br 02.06.2025 / 13:34:04 |
58.20 | 0.82% |
58.50 09:15 |
57.75 09:45 |
61.40 20.05.25 |
42.96 07.04.25 |
37'936 |
|
Addiko Bank I 02.06.2025 / 12:06:30 |
19.150 | -1.54% |
20.15 02.04.25 |
17.85 30.01.25 |
28 | ||
|
adidas N 02.06.2025 / 13:33:28 |
215.95 | -1.53% |
217.40 09:05 |
213.90 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
89'946 |
|
ADP 02.06.2025 / 13:32:42 |
116.80 | -0.68% |
118.10 09:10 |
116.60 12:37 |
119.00 20.05.25 |
89.5 07.04.25 |
14'401 |
|
Adyen 02.06.2025 / 13:34:35 |
1'622.40 | -3.85% |
1'678.20 09:05 |
1'612.80 12:33 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
30'894 |
|
Aedifica 02.06.2025 / 13:33:50 |
66.25 | 0.23% |
66.63 09:15 |
65.90 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
14'842 |
|
Aegon Rg 02.06.2025 / 13:34:37 |
6.298 | -0.22% |
6.332 10:37 |
6.272 09:28 |
6.544 19.02.25 |
4.799 07.04.25 |
657'540 |
|
Aena Br 02.06.2025 / 13:34:09 |
236.80 | -0.34% |
238.60 09:01 |
236.00 09:45 |
244.20 21.05.25 |
192.6 16.01.25 |
11'594 |
|
Ageas 02.06.2025 / 13:33:57 |
57.50 | 0.57% |
57.75 09:21 |
57.25 12:21 |
57.85 22.05.25 |
46.08 13.01.25 |
35'376 |
|
AIB Grp Rg 02.06.2025 / 13:34:38 |
6.940 | 0.40% |
7.040 10:17 |
6.895 09:00 |
7.265 06.03.25 |
4.938 07.04.25 |
793'479 |
|
Air Liquide 02.06.2025 / 13:34:38 |
183.20 | 0.59% |
183.24 13:33 |
181.08 09:28 |
187.14 16.05.25 |
154.18 02.01.25 |
110'726 |
|
Airbus Br Rg 02.06.2025 / 13:34:38 |
161.60 | -0.38% |
162.96 09:06 |
160.40 09:28 |
177.30 03.03.25 |
126.4 07.04.25 |
187'902 |
|
Akzo Nobel Br Rg 02.06.2025 / 13:34:36 |
60.24 | 0.28% |
60.32 11:32 |
59.28 09:30 |
63.50 07.03.25 |
48.63 11.04.25 |
110'242 |
|
Allianz N 02.06.2025 / 13:34:37 |
348.00 | 0.07% |
349.65 09:13 |
346.40 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
190'169 |
|
Altri Rg 02.06.2025 / 13:27:24 |
5.300 | -0.28% |
5.330 11:25 |
5.275 09:32 |
6.554 14.05.25 |
5.175 13.01.25 |
24'440 |
|
Amadeus IT Grp Br-A 02.06.2025 / 13:34:38 |
73.79 | 0.64% |
73.82 13:33 |
72.56 09:28 |
75.41 03.03.25 |
61.32 09.04.25 |
111'442 |
|
Amplifon N 02.06.2025 / 13:34:27 |
19.965 | -1.31% |
20.18 10:36 |
19.600 09:31 |
27.14 13.02.25 |
15.625 22.04.25 |
408'289 |
|
Amundi 02.06.2025 / 13:34:38 |
72.05 | -0.41% |
72.40 09:18 |
71.65 11:46 |
76.00 25.03.25 |
56.45 07.04.25 |
30'819 |
|
Andritz I 02.06.2025 / 13:33:07 |
61.85 | 1.98% |
61.85 13:33 |
60.30 09:02 |
63.55 02.05.25 |
47.12 07.04.25 |
27'037 |