×
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
- 14.07.2025 - 17:30:00
- 20'876.53
- -0.04%
- -8.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 0.69% | 0.02 | 2.206 | 2.206 | 0 | |
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 0.56% | 0.32 | 57.98 | 57.98 | 0 | |
|
Acciona Br 14.07.2025 / 17:30:00 |
155.35 | 0.68% | 1.05 | 155.30 | 155.30 | 0 | |
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 1.30% | 0.62 | 47.80 | 47.83 | 0 | |
|
Acerinox Br 14.07.2025 / 17:30:00 |
11.075 | -0.18% | -0.02 | 11.070 | 11.110 | 0 | |
|
Ackermans V Haare 14.07.2025 / 17:30:00 |
213.80 | 0.19% | 0.40 | 214.00 | 214.00 | 0 | |
|
ACS Br 14.07.2025 / 17:30:00 |
56.65 | 0.35% | 0.20 | 56.70 | 56.70 | 0 | |
|
adidas N 14.07.2025 / 17:30:00 |
206.35 | -0.86% | -1.80 | 206.60 | 206.60 | 0 | |
|
ADP 14.07.2025 / 17:30:00 |
106.55 | 0.05% | 0.05 | 106.30 | 106.60 | 0 | |
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | -0.44% | -6.60 | 1'509.80 | 1'509.80 | 0 | |
|
Aedifica 14.07.2025 / 17:30:00 |
65.13 | 0.73% | 0.48 | 63.85 | 66.40 | 0 | |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 1.92% | 0.12 | 6.092 | 6.092 | 0 | |
|
Aena Br 14.07.2025 / 17:30:00 |
23.44 | 0.18% | 0.04 | 23.50 | 23.50 | 0 | |
|
Ageas 14.07.2025 / 17:30:00 |
56.78 | 0.58% | 0.33 | 56.90 | 56.90 | 0 | |
|
AIB Grp Rg 14.07.2025 / 17:28:00 |
6.740 | -1.75% | -0.12 | 6.740 | 6.740 | 0 | |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% | -0.33 | 174.86 | 174.86 | 0 | |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% | -0.02 | 183.00 | 183.00 | 0 | |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | -0.89% | -0.54 | 59.78 | 59.78 | 0 | |
|
Allianz N 14.07.2025 / 17:30:00 |
345.80 | -0.06% | -0.20 | 345.00 | 345.00 | 0 | |
|
Altri Rg 14.07.2025 / 17:28:53 |
4.915 | 0.00% | 0.00 | 4.820 | 4.940 | 0 | |
|
Amadeus IT Grp Br-A 14.07.2025 / 17:30:00 |
71.59 | 0.10% | 0.07 | 71.74 | 71.74 | 0 | |
|
Amplifon N 14.07.2025 / 17:30:00 |
19.495 | -0.05% | -0.01 | 19.550 | 19.550 | 0 | |
|
Amundi 14.07.2025 / 17:30:00 |
71.53 | 1.06% | 0.75 | 71.50 | 71.60 | 0 | |
|
Andritz I 14.07.2025 / 17:30:00 |
63.00 | -0.55% | -0.35 | 62.95 | 63.05 | 0 | |
|
ArcelorMittal Rg 14.07.2025 / 17:30:00 |
29.11 | -1.07% | -0.32 | 29.10 | 29.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 14.07.2025 / 17:29:30 |
0.3590 | 363.71% | 307.13% | 15.29% | 32.75% | 209.02% | 0.00% | 0.00% |
|
Rheinmetall I 14.07.2025 / 17:30:00 |
1'875.50 | 198.87% | 539.23% | 4.25% | 6.26% | 25.39% | 264.88% | 871.14% |
|
HENSOLDT I 14.07.2025 / 17:30:00 |
105.20 | 195.31% | 319.75% | 4.73% | 12.88% | 55.25% | 193.53% | 334.97% |
|
Indra Sistemas Br-A 14.07.2025 / 17:30:00 |
38.80 | 123.23% | 170.93% | 4.86% | 8.02% | 38.40% | 104.32% | 301.05% |
|
Palfinger I 14.07.2025 / 17:30:00 |
38.63 | 100.00% | 55.25% | 9.11% | 10.20% | 47.65% | 70.91% | 74.61% |
|
Lottomatica Grp Rg 14.07.2025 / 17:30:00 |
24.52 | 92.19% | 150.96% | 5.60% | 4.34% | 27.93% | 108.50% | 0.00% |
|
Societe Generale 14.07.2025 / 17:30:00 |
50.36 | 84.00% | 107.78% | 1.00% | 0.98% | 26.19% | 113.66% | 146.46% |
|
Leonardo N 14.07.2025 / 17:30:00 |
48.51 | 82.48% | 215.68% | 4.13% | -1.54% | 4.95% | 108.62% | 370.72% |
|
Siemens Energy N 14.07.2025 / 17:30:00 |
91.90 | 81.95% | 663.71% | -2.94% | 3.54% | 43.82% | 248.37% | 531.78% |
|
Commerzbank I 14.07.2025 / 17:30:00 |
28.93 | 80.77% | 163.77% | 1.37% | 1.22% | 24.06% | 100.62% | 360.58% |
|
Thales 14.07.2025 / 17:30:00 |
254.85 | 80.63% | 87.37% | 2.85% | 1.82% | -1.22% | 66.49% | 108.65% |
|
HeidelbergMat I 14.07.2025 / 17:30:00 |
201.70 | 70.81% | 151.61% | 1.03% | 12.18% | 26.50% | 99.46% | 338.23% |
|
PORR I 14.07.2025 / 17:30:00 |
29.60 | 68.08% | 133.88% | 2.60% | 4.78% | 5.03% | 113.41% | 143.65% |
|
Telecom Italia N 14.07.2025 / 17:30:00 |
0.4026 | 64.64% | 37.83% | -3.17% | 4.22% | 26.25% | 69.16% | 55.96% |
|
Banco Santander Rg 14.07.2025 / 17:30:00 |
7.247 | 61.80% | 90.31% | -0.47% | 1.91% | 20.89% | 62.27% | 181.23% |
|
UNICAJA BANCO Br 14.07.2025 / 17:30:00 |
2.067 | 60.42% | 130.00% | -0.05% | 8.62% | 23.46% | 56.95% | 145.15% |
|
AT & S Austria Te I 14.07.2025 / 17:30:00 |
19.800 | 59.09% | -25.76% | 7.73% | 15.25% | 54.33% | -4.26% | -54.47% |
|
Orion-B Rg 14.07.2025 / 17:25:00 |
66.25 | 56.07% | 69.98% | 4.99% | 4.41% | 35.51% | 62.26% | 49.56% |
|
Banco Sabadell Br 14.07.2025 / 17:30:00 |
2.948 | 55.96% | 163.16% | 0.75% | 4.06% | 17.87% | 54.18% | 345.00% |
|
Deutsche Bank N 14.07.2025 / 17:30:00 |
25.50 | 51.91% | 105.26% | 2.97% | 4.38% | 22.27% | 67.26% | 221.22% |
|
UniCredit Rg 14.07.2025 / 17:30:00 |
58.29 | 50.13% | 135.41% | 1.75% | 1.23% | 15.94% | 56.74% | 522.92% |
|
UNIQA Insur Gr I 14.07.2025 / 17:30:00 |
11.800 | 49.23% | 54.81% | 3.24% | 0.00% | 17.09% | 47.22% | 74.79% |
|
Bankinter Br 14.07.2025 / 17:30:00 |
11.388 | 48.33% | 94.96% | -0.07% | 1.36% | 15.73% | 48.24% | 121.30% |
|
CTT Rg 14.07.2025 / 17:30:00 |
7.820 | 46.57% | 126.36% | 1.03% | 6.68% | 11.27% | 79.46% | 157.75% |
|
JDE Peet's Br Rg 14.07.2025 / 17:30:00 |
24.19 | 45.49% | -1.23% | -0.78% | 4.45% | 17.33% | 31.47% | -12.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 0.69% |
2.203 15:49 |
2.174 09:01 |
2.386 13.06.25 |
1.894 09.04.25 |
1'938'577 |
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 0.56% |
58.20 15:49 |
57.62 09:07 |
63.04 04.06.25 |
44.88 13.01.25 |
506'984 |
|
Acciona Br 14.07.2025 / 17:30:00 |
155.35 | 0.68% |
155.60 10:44 |
153.50 09:07 |
162.10 04.07.25 |
103.2 09.04.25 |
31'349 |
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 1.30% |
47.88 17:13 |
46.92 09:21 |
51.10 13.02.25 |
34.84 07.04.25 |
291'541 |
|
Acerinox Br 14.07.2025 / 17:30:00 |
11.075 | -0.18% |
11.135 09:42 |
11.000 10:11 |
11.960 06.03.25 |
8.315 07.04.25 |
320'123 |
|
Ackermans V Haare 14.07.2025 / 17:30:00 |
213.80 | 0.19% |
214.00 17:25 |
211.80 09:21 |
236.20 21.05.25 |
170.5 07.04.25 |
6'268 |
|
ACS Br 14.07.2025 / 17:30:00 |
56.65 | 0.35% |
56.68 17:27 |
55.65 09:33 |
61.40 20.05.25 |
42.96 07.04.25 |
73'507 |
|
adidas N 14.07.2025 / 17:30:00 |
206.35 | -0.86% |
207.90 12:01 |
204.90 16:08 |
263.80 13.02.25 |
175.325 07.04.25 |
170'162 |
|
ADP 14.07.2025 / 17:30:00 |
106.55 | 0.05% |
106.95 12:00 |
105.50 09:21 |
119.00 20.05.25 |
89.5 07.04.25 |
20'368 |
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | -0.44% |
1'510.50 17:25 |
1'480.20 10:39 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
34'031 |
|
Aedifica 14.07.2025 / 17:30:00 |
65.13 | 0.73% |
65.50 12:15 |
64.35 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
81'030 |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 1.92% |
6.094 17:27 |
5.948 12:45 |
6.544 19.02.25 |
4.799 07.04.25 |
3'551'080 |
|
Aena Br 14.07.2025 / 17:30:00 |
23.44 | 0.18% |
23.45 16:18 |
23.17 09:25 |
24.42 21.05.25 |
22.39 27.06.25 |
341'163 |
|
Ageas 14.07.2025 / 17:30:00 |
56.78 | 0.58% |
56.80 17:23 |
56.05 09:00 |
59.08 09.06.25 |
46.08 13.01.25 |
85'183 |
|
AIB Grp Rg 14.07.2025 / 17:28:00 |
6.740 | -1.75% |
6.815 09:03 |
6.655 10:00 |
7.265 06.03.25 |
4.938 07.04.25 |
1'988'601 |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% |
175.22 09:47 |
174.04 09:07 |
187.14 16.05.25 |
154.18 02.01.25 |
187'141 |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% |
183.38 17:23 |
180.44 09:00 |
184.32 10.07.25 |
126.4 07.04.25 |
962'230 |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | -0.89% |
60.36 12:00 |
59.76 16:35 |
63.50 07.03.25 |
48.63 11.04.25 |
141'705 |
|
Allianz N 14.07.2025 / 17:30:00 |
345.80 | -0.06% |
345.80 17:29 |
342.40 09:26 |
378.40 07.05.25 |
286.8 07.04.25 |
275'817 |
|
Altri Rg 14.07.2025 / 17:28:53 |
4.915 | 0.00% |
4.928 14:21 |
4.890 11:26 |
6.554 14.05.25 |
4.835 18.06.25 |
55'610 |
|
Amadeus IT Grp Br-A 14.07.2025 / 17:30:00 |
71.59 | 0.10% |
71.72 17:13 |
70.64 10:32 |
75.41 03.03.25 |
61.32 09.04.25 |
610'557 |
|
Amplifon N 14.07.2025 / 17:30:00 |
19.495 | -0.05% |
19.658 13:47 |
19.215 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
396'862 |
|
Amundi 14.07.2025 / 17:30:00 |
71.53 | 1.06% |
71.55 17:24 |
69.98 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
39'888 |
|
Andritz I 14.07.2025 / 17:30:00 |
63.00 | -0.55% |
63.45 09:00 |
62.70 16:33 |
63.75 30.06.25 |
47.12 07.04.25 |
33'107 |
|
ArcelorMittal Rg 14.07.2025 / 17:30:00 |
29.11 | -1.07% |
29.39 09:00 |
29.03 16:41 |
32.18 06.03.25 |
20.53 07.04.25 |
1'047'954 |