×
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
- 21.10.2025 - 11:51:44
- 22'004.12
- -0.06%
- -13.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.10.2025 / 11:35:51 |
2.357 | 1.12% | 0.03 | 2.355 | 2.356 | 462'988 | |
|
AB InBev 21.10.2025 / 11:36:40 |
53.28 | -0.54% | -0.29 | 53.26 | 53.30 | 126'742 | |
|
Acciona Br 21.10.2025 / 11:35:33 |
188.40 | 0.11% | 0.20 | 188.30 | 188.40 | 8'466 | |
|
Accor 21.10.2025 / 11:36:26 |
42.24 | -0.17% | -0.07 | 42.24 | 42.25 | 110'804 | |
|
Acerinox Br 21.10.2025 / 11:36:20 |
11.815 | 0.17% | 0.02 | 11.810 | 11.830 | 30'138 | |
|
Ackermans V Haare 21.10.2025 / 11:20:17 |
214.40 | -0.74% | -1.60 | 214.20 | 214.80 | 1'103 | |
|
ACS Br 21.10.2025 / 11:36:03 |
70.28 | -1.26% | -0.90 | 70.25 | 70.30 | 16'999 | |
|
adidas N 21.10.2025 / 11:35:26 |
193.40 | -1.00% | -1.95 | 193.40 | 193.45 | 56'423 | |
|
ADP 21.10.2025 / 11:36:03 |
120.20 | -1.03% | -1.25 | 120.10 | 120.20 | 29'612 | |
|
Adyen 21.10.2025 / 11:35:51 |
1'463.80 | -0.20% | -3.00 | 1'463.40 | 1'464.40 | 4'818 | |
|
Aedifica 21.10.2025 / 11:33:37 |
62.50 | 0.73% | 0.45 | 62.45 | 62.55 | 2'057 | |
|
Aegon Rg 21.10.2025 / 11:35:44 |
6.360 | -0.06% | 0.00 | 6.358 | 6.362 | 257'435 | |
|
Aena Br 21.10.2025 / 11:35:46 |
23.46 | -0.06% | -0.02 | 23.45 | 23.46 | 333'142 | |
|
Ageas 21.10.2025 / 11:35:27 |
57.30 | 0.17% | 0.10 | 57.30 | 57.35 | 12'664 | |
|
AIB Grp Rg 21.10.2025 / 11:33:02 |
7.545 | 0.53% | 0.04 | 7.540 | 7.550 | 226'868 | |
|
Air Liquide 21.10.2025 / 11:36:29 |
172.89 | -0.26% | -0.45 | 172.88 | 172.90 | 30'748 | |
|
Airbus Br Rg 21.10.2025 / 11:36:47 |
203.78 | 0.11% | 0.23 | 203.75 | 203.80 | 89'071 | |
|
Akzo Nobel Br Rg 21.10.2025 / 11:36:24 |
60.50 | -0.90% | -0.55 | 60.46 | 60.54 | 145'787 | |
|
Allfunds Grp Rg 21.10.2025 / 11:36:19 |
6.160 | -0.08% | -0.01 | 6.150 | 6.160 | 58'157 | |
|
Allianz N 21.10.2025 / 11:36:25 |
353.60 | 0.40% | 1.40 | 353.50 | 353.60 | 77'273 | |
|
Altri Rg 21.10.2025 / 11:36:16 |
4.980 | -0.10% | -0.01 | 4.975 | 4.980 | 2'819 | |
|
Amadeus IT Grp Br-A 21.10.2025 / 11:35:03 |
67.82 | 0.03% | 0.02 | 67.80 | 67.84 | 56'357 | |
|
Amundi 21.10.2025 / 11:33:43 |
66.15 | 0.08% | 0.05 | 66.10 | 66.25 | 8'604 | |
|
Andritz I 21.10.2025 / 11:36:00 |
61.20 | -0.33% | -0.20 | 61.10 | 61.20 | 5'900 | |
|
Arcadis Br Rg 21.10.2025 / 11:34:06 |
48.09 | 0.86% | 0.41 | 48.06 | 48.12 | 22'407 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 21.10.2025 / 11:03:38 |
0.6700 | 743.79% | 640.82% | -1.18% | 15.52% | 69.62% | 0.00% | 0.00% |
|
Fincantieri Rg 21.10.2025 / 11:36:46 |
23.00 | 229.96% | -47.30% | -7.03% | 12.69% | 40.67% | 357.98% | 5'764.02% |
|
Rheinmetall I 21.10.2025 / 11:36:11 |
1'769.50 | 184.15% | 507.74% | -3.65% | -7.36% | 1.87% | 257.91% | 1'002.79% |
|
HENSOLDT I 21.10.2025 / 11:35:26 |
98.10 | 183.87% | 303.50% | -4.20% | 1.19% | 4.58% | 205.99% | 326.30% |
|
Indra Sistemas Br-A 21.10.2025 / 11:36:06 |
42.62 | 148.45% | 201.54% | 5.44% | 12.63% | 17.73% | 147.65% | 383.29% |
|
AT & S Austria Te I 21.10.2025 / 11:28:29 |
28.65 | 135.80% | 10.04% | 3.06% | 30.52% | 32.03% | 42.54% | -7.26% |
|
Telecom Italia N 21.10.2025 / 11:36:44 |
0.5151 | 107.31% | 73.56% | 8.24% | 19.40% | 26.75% | 106.78% | 172.47% |
|
Mota Engil Rg 21.10.2025 / 11:36:47 |
5.785 | 105.74% | 51.14% | 0.61% | 10.61% | 30.68% | 127.94% | 415.95% |
|
Siemens Energy N 21.10.2025 / 11:36:34 |
100.30 | 104.08% | 756.61% | -5.13% | 4.00% | 2.68% | 174.87% | 825.89% |
|
Societe Generale 21.10.2025 / 11:36:46 |
53.34 | 95.87% | 121.19% | -2.84% | -6.19% | 3.61% | 122.81% | 133.84% |
|
Iveco Grp Rg 21.10.2025 / 11:35:53 |
18.245 | 95.46% | 123.91% | -0.21% | -0.35% | -4.45% | 88.13% | 239.79% |
|
Commerzbank I 21.10.2025 / 11:36:46 |
30.25 | 94.77% | 184.20% | -2.81% | -2.67% | 0.17% | 85.02% | 283.06% |
|
Leonardo N 21.10.2025 / 11:35:47 |
50.32 | 94.16% | 235.88% | -4.02% | -0.47% | 5.34% | 127.90% | 562.30% |
|
Banco Santander Rg 21.10.2025 / 11:36:46 |
8.470 | 89.56% | 122.96% | -0.42% | -2.39% | 9.91% | 83.31% | 218.18% |
|
JDE Peet's Br Rg 21.10.2025 / 11:33:48 |
31.37 | 89.31% | 28.52% | 0.58% | 0.74% | 30.93% | 44.90% | 8.36% |
|
UNICAJA BANCO Br 21.10.2025 / 11:33:44 |
2.368 | 84.33% | 164.27% | 1.15% | 4.73% | 3.77% | 116.65% | 136.98% |
|
Thales 21.10.2025 / 11:36:36 |
254.20 | 83.36% | 90.21% | -1.47% | 1.54% | 7.96% | 64.90% | 115.67% |
|
BBVA Rg 21.10.2025 / 11:36:45 |
17.163 | 83.09% | 110.25% | 7.53% | 5.94% | 27.65% | 87.32% | 243.73% |
|
Umicore 21.10.2025 / 11:36:41 |
16.970 | 74.60% | -29.56% | -1.39% | 23.24% | 17.36% | 56.69% | -46.16% |
|
Deutsche Bank N 21.10.2025 / 11:36:04 |
28.76 | 74.48% | 135.75% | -5.24% | -6.99% | 0.49% | 76.69% | 225.62% |
|
Bankinter Br 21.10.2025 / 11:36:08 |
13.325 | 74.46% | 129.30% | -0.74% | 3.88% | 7.81% | 77.98% | 113.19% |
|
Acciona Br 21.10.2025 / 11:35:33 |
188.40 | 73.46% | 41.19% | 3.74% | 10.05% | 13.02% | 58.59% | 12.97% |
|
voestalpine I 21.10.2025 / 11:29:35 |
31.06 | 72.25% | 10.12% | -3.48% | 6.59% | 25.04% | 58.92% | 51.16% |
|
Caixabank 21.10.2025 / 11:36:45 |
8.920 | 70.28% | 140.01% | -1.65% | 3.62% | 11.56% | 63.31% | 155.32% |
|
Banco Sabadell Br 21.10.2025 / 11:36:34 |
3.164 | 67.86% | 183.24% | -2.44% | -2.80% | 1.61% | 70.75% | 304.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.10.2025 / 11:35:51 |
2.357 | 1.12% |
2.357 11:35 |
2.336 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
462'988 |
|
AB InBev 21.10.2025 / 11:36:40 |
53.28 | -0.54% |
53.32 11:25 |
52.84 09:27 |
63.04 04.06.25 |
44.88 13.01.25 |
126'742 |
|
Acciona Br 21.10.2025 / 11:35:33 |
188.40 | 0.11% |
189.40 09:55 |
187.80 09:13 |
189.80 20.10.25 |
103.2 09.04.25 |
8'466 |
|
Accor 21.10.2025 / 11:36:26 |
42.24 | -0.17% |
42.61 09:01 |
42.13 09:16 |
51.10 13.02.25 |
34.84 07.04.25 |
110'804 |
|
Acerinox Br 21.10.2025 / 11:36:20 |
11.815 | 0.17% |
11.860 09:06 |
11.780 10:00 |
12.620 09.10.25 |
8.315 07.04.25 |
30'138 |
|
Ackermans V Haare 21.10.2025 / 11:20:17 |
214.40 | -0.74% |
216.60 09:00 |
214.00 10:17 |
236.20 21.05.25 |
170.5 07.04.25 |
1'103 |
|
ACS Br 21.10.2025 / 11:36:03 |
70.28 | -1.26% |
71.10 09:01 |
70.25 11:14 |
72.65 15.10.25 |
42.96 07.04.25 |
16'999 |
|
adidas N 21.10.2025 / 11:35:26 |
193.40 | -1.00% |
194.58 09:00 |
192.90 10:40 |
263.80 13.02.25 |
160.8 07.08.25 |
56'423 |
|
ADP 21.10.2025 / 11:36:03 |
120.20 | -1.03% |
121.55 09:05 |
119.80 11:19 |
124.90 20.08.25 |
89.5 07.04.25 |
29'612 |
|
Adyen 21.10.2025 / 11:35:51 |
1'463.80 | -0.20% |
1'466.20 11:32 |
1'450.80 09:04 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
4'818 |
|
Aedifica 21.10.2025 / 11:33:37 |
62.50 | 0.73% |
62.50 11:29 |
62.25 10:55 |
70.70 30.04.25 |
54.4 08.01.25 |
2'057 |
|
Aegon Rg 21.10.2025 / 11:35:44 |
6.360 | -0.06% |
6.402 09:11 |
6.338 11:00 |
6.986 21.08.25 |
4.799 07.04.25 |
257'435 |
|
Aena Br 21.10.2025 / 11:35:46 |
23.46 | -0.06% |
23.71 09:01 |
23.41 11:24 |
25.81 19.08.25 |
22.25 08.10.25 |
333'142 |
|
Ageas 21.10.2025 / 11:35:27 |
57.30 | 0.17% |
57.45 09:00 |
57.23 10:11 |
63.10 21.08.25 |
46.08 13.01.25 |
12'664 |
|
AIB Grp Rg 21.10.2025 / 11:33:02 |
7.545 | 0.53% |
7.570 09:06 |
7.520 10:45 |
8.070 02.10.25 |
4.938 07.04.25 |
226'868 |
|
Air Liquide 21.10.2025 / 11:36:29 |
172.89 | -0.26% |
173.76 09:00 |
172.54 10:29 |
187.14 16.05.25 |
154.18 02.01.25 |
30'748 |
|
Airbus Br Rg 21.10.2025 / 11:36:47 |
203.78 | 0.11% |
204.80 09:32 |
203.28 10:23 |
206.98 15.10.25 |
126.4 07.04.25 |
89'071 |
|
Akzo Nobel Br Rg 21.10.2025 / 11:36:24 |
60.50 | -0.90% |
61.00 09:00 |
60.11 10:31 |
63.50 07.03.25 |
48.63 11.04.25 |
145'787 |
|
Allfunds Grp Rg 21.10.2025 / 11:36:19 |
6.160 | -0.08% |
6.165 10:49 |
6.115 09:21 |
7.715 18.07.25 |
4.244 07.04.25 |
58'157 |
|
Allianz N 21.10.2025 / 11:36:25 |
353.60 | 0.40% |
354.10 09:55 |
352.50 09:15 |
380.20 15.08.25 |
286.8 07.04.25 |
77'273 |
|
Altri Rg 21.10.2025 / 11:36:16 |
4.980 | -0.10% |
4.995 09:04 |
4.980 10:33 |
6.554 14.05.25 |
4.73 25.07.25 |
2'819 |
|
Amadeus IT Grp Br-A 21.10.2025 / 11:35:03 |
67.82 | 0.03% |
68.08 09:00 |
67.72 11:03 |
75.41 03.03.25 |
61.32 09.04.25 |
56'357 |
|
Amundi 21.10.2025 / 11:33:43 |
66.15 | 0.08% |
66.45 11:12 |
65.70 10:15 |
76.00 25.03.25 |
56.45 07.04.25 |
8'604 |
|
Andritz I 21.10.2025 / 11:36:00 |
61.20 | -0.33% |
61.80 09:01 |
61.10 09:43 |
67.78 24.07.25 |
47.12 07.04.25 |
5'900 |
|
Arcadis Br Rg 21.10.2025 / 11:34:06 |
48.09 | 0.86% |
48.14 11:33 |
47.76 09:03 |
59.40 06.01.25 |
38.44 03.09.25 |
22'407 |