×
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
- 03.06.2025 - 17:30:02
- 20'821.96
- 0.12%
- 23.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 03.06.2025 / 17:30:00 |
2.270 | -0.74% | -0.02 | 2.266 | 2.266 | 0 | |
|
AB InBev 03.06.2025 / 17:30:00 |
62.04 | 0.27% | 0.17 | 62.22 | 62.22 | 0 | |
|
Acciona Br 03.06.2025 / 17:30:00 |
150.10 | 5.04% | 7.20 | 150.00 | 150.10 | 0 | |
|
Accor 03.06.2025 / 17:30:00 |
45.72 | 0.62% | 0.28 | 45.72 | 45.72 | 0 | |
|
Acerinox Br 03.06.2025 / 17:30:00 |
10.830 | -0.91% | -0.10 | 10.830 | 10.840 | 0 | |
|
Ackermans V Haare 03.06.2025 / 17:30:00 |
225.00 | -0.40% | -0.90 | 225.00 | 225.00 | 0 | |
|
ACS Br 03.06.2025 / 17:30:00 |
58.05 | -0.51% | -0.30 | 58.05 | 58.05 | 0 | |
|
Addiko Bank I 03.06.2025 / 17:30:00 |
19.450 | 0.00% | 0.00 | 19.150 | 19.900 | 0 | |
|
adidas N 03.06.2025 / 17:30:00 |
217.25 | -0.16% | -0.35 | 216.30 | 216.30 | 0 | |
|
ADP 03.06.2025 / 17:30:00 |
113.70 | -3.15% | -3.70 | 113.50 | 113.50 | 0 | |
|
Adyen 03.06.2025 / 17:30:00 |
1'667.10 | 0.89% | 14.70 | 1'671.20 | 1'671.20 | 0 | |
|
Aedifica 03.06.2025 / 17:30:00 |
66.25 | 0.30% | 0.20 | 66.55 | 66.55 | 0 | |
|
Aegon Rg 03.06.2025 / 17:30:00 |
6.354 | 0.00% | 0.00 | 6.354 | 6.354 | 0 | |
|
Aena Br 03.06.2025 / 17:30:00 |
236.90 | -1.04% | -2.50 | 236.80 | 237.20 | 0 | |
|
Ageas 03.06.2025 / 17:30:00 |
57.38 | -0.56% | -0.33 | 57.35 | 57.35 | 0 | |
|
AIB Grp Rg 03.06.2025 / 17:28:00 |
7.095 | 2.01% | 0.14 | 7.075 | 7.075 | 0 | |
|
Air Liquide 03.06.2025 / 17:30:00 |
181.86 | -0.86% | -1.58 | 182.00 | 182.00 | 0 | |
|
Airbus Br Rg 03.06.2025 / 17:30:00 |
166.22 | 2.33% | 3.78 | 166.44 | 166.44 | 0 | |
|
Akzo Nobel Br Rg 03.06.2025 / 17:30:00 |
59.36 | -0.77% | -0.46 | 59.38 | 59.38 | 0 | |
|
Allianz N 03.06.2025 / 17:30:00 |
351.15 | 0.13% | 0.45 | 350.80 | 350.80 | 0 | |
|
Altri Rg 03.06.2025 / 17:30:00 |
5.230 | -0.76% | -0.04 | 5.200 | 5.240 | 0 | |
|
Amadeus IT Grp Br-A 03.06.2025 / 17:30:00 |
73.74 | -0.75% | -0.56 | 73.62 | 73.62 | 0 | |
|
Amplifon N 03.06.2025 / 17:30:00 |
20.28 | 2.09% | 0.42 | 20.40 | 20.40 | 0 | |
|
Amundi 03.06.2025 / 17:30:00 |
73.35 | 1.10% | 0.80 | 73.40 | 73.40 | 0 | |
|
Andritz I 03.06.2025 / 17:30:00 |
61.15 | -0.97% | -0.60 | 61.15 | 61.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 03.06.2025 / 17:30:00 |
1'840.75 | 195.83% | 532.72% | -2.52% | 12.17% | 59.72% | 254.67% | 819.33% |
|
Indra Sistemas Br-A 03.06.2025 / 17:30:00 |
36.26 | 118.53% | 165.24% | 0.39% | 23.46% | 44.06% | 69.60% | 255.53% |
|
Leonardo N 03.06.2025 / 17:30:00 |
54.50 | 107.35% | 258.69% | 0.48% | 13.42% | 23.98% | 129.47% | 425.49% |
|
Thales 03.06.2025 / 17:30:00 |
271.05 | 93.95% | 101.20% | 1.44% | 8.42% | 15.64% | 62.45% | 136.44% |
|
Societe Generale 03.06.2025 / 17:30:00 |
48.44 | 77.96% | 100.96% | -0.08% | 6.88% | 22.49% | 83.24% | 93.04% |
|
Siemens Energy N 03.06.2025 / 17:30:00 |
88.89 | 73.15% | 626.76% | 4.55% | 22.19% | 67.02% | 273.17% | 374.45% |
|
Commerzbank I 03.06.2025 / 17:30:00 |
26.88 | 69.51% | 147.34% | -0.87% | 9.62% | 18.75% | 79.38% | 229.49% |
|
PORR I 03.06.2025 / 17:30:00 |
29.43 | 65.54% | 130.35% | -5.23% | -6.81% | 15.96% | 107.22% | 126.08% |
|
UNIQA Insur Gr I 03.06.2025 / 17:30:00 |
12.660 | 64.69% | 70.86% | 3.26% | 18.98% | 41.37% | 53.83% | 75.31% |
|
Banco Santander Rg 03.06.2025 / 17:30:00 |
6.990 | 58.46% | 86.37% | -1.52% | 10.18% | 19.43% | 47.19% | 136.99% |
|
Mota Engil Rg 03.06.2025 / 17:30:00 |
4.538 | 56.34% | 14.85% | 0.18% | 20.02% | 47.53% | 15.59% | 239.91% |
|
Telecom Italia N 03.06.2025 / 17:30:00 |
0.3752 | 53.43% | 28.45% | -1.86% | 4.83% | 39.38% | 51.60% | 29.60% |
|
UNICAJA BANCO Br 03.06.2025 / 17:30:00 |
1.921 | 52.12% | 118.09% | -0.67% | 9.58% | 15.27% | 49.73% | 109.72% |
|
Palfinger I 03.06.2025 / 17:30:00 |
29.88 | 51.79% | 17.82% | -0.58% | 3.11% | 14.68% | 23.20% | 16.67% |
|
Bankinter Br 03.06.2025 / 17:30:00 |
11.363 | 49.71% | 96.77% | -0.55% | 7.50% | 13.97% | 45.15% | 92.46% |
|
Banco Sabadell Br 03.06.2025 / 17:30:00 |
2.784 | 49.15% | 151.66% | -0.68% | 10.96% | 6.34% | 49.92% | 237.88% |
|
UniCredit Rg 03.06.2025 / 17:30:00 |
57.15 | 47.24% | 130.88% | 1.10% | 9.54% | 13.09% | 61.65% | 431.12% |
|
BCP R 03.06.2025 / 17:30:00 |
0.6800 | 46.87% | 148.96% | -0.23% | 16.00% | 30.57% | 85.19% | 252.25% |
|
Mediobanca N 03.06.2025 / 17:30:00 |
20.02 | 46.79% | 84.31% | -2.56% | 6.41% | 20.17% | 39.31% | 116.56% |
|
Bca Pop. Sondrio N 03.06.2025 / 17:30:00 |
11.838 | 46.45% | 102.99% | 1.26% | 4.39% | 9.30% | 65.91% | 220.62% |
|
HeidelbergMat I 03.06.2025 / 17:30:00 |
172.20 | 46.18% | 115.34% | -5.61% | -4.60% | 9.33% | 83.11% | 222.21% |
|
Vienna Insur Gr I 03.06.2025 / 17:30:00 |
43.75 | 45.91% | 66.42% | -2.89% | 0.92% | 19.62% | 47.18% | 93.85% |
|
Deutsche Bank N 03.06.2025 / 17:30:00 |
24.37 | 45.25% | 96.26% | -1.82% | 3.06% | 16.20% | 62.13% | 137.49% |
|
JDE Peet's Br Rg 03.06.2025 / 17:30:00 |
23.91 | 44.88% | -1.64% | 2.22% | 9.93% | 26.64% | 14.29% | -10.11% |
|
Caixabank 03.06.2025 / 17:30:00 |
7.492 | 44.14% | 103.17% | -0.40% | 8.09% | 8.08% | 48.65% | 120.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 03.06.2025 / 17:30:00 |
2.270 | -0.74% |
2.317 11:05 |
2.265 17:24 |
2.362 20.03.25 |
1.894 09.04.25 |
3'235'493 |
|
AB InBev 03.06.2025 / 17:30:00 |
62.04 | 0.27% |
62.27 09:00 |
61.84 16:26 |
62.50 30.05.25 |
44.88 13.01.25 |
774'194 |
|
Acciona Br 03.06.2025 / 17:30:00 |
150.10 | 5.04% |
151.20 12:55 |
144.70 09:03 |
151.20 03.06.25 |
103.2 09.04.25 |
77'344 |
|
Accor 03.06.2025 / 17:30:00 |
45.72 | 0.62% |
46.09 11:26 |
45.23 10:12 |
51.10 13.02.25 |
34.84 07.04.25 |
399'445 |
|
Acerinox Br 03.06.2025 / 17:30:00 |
10.830 | -0.91% |
10.990 09:00 |
10.780 09:29 |
11.960 06.03.25 |
8.315 07.04.25 |
685'012 |
|
Ackermans V Haare 03.06.2025 / 17:30:00 |
225.00 | -0.40% |
226.60 09:01 |
224.60 17:09 |
236.20 21.05.25 |
170.5 07.04.25 |
16'709 |
|
ACS Br 03.06.2025 / 17:30:00 |
58.05 | -0.51% |
58.55 09:04 |
57.90 16:58 |
61.40 20.05.25 |
42.96 07.04.25 |
73'893 |
|
Addiko Bank I 03.06.2025 / 17:30:00 |
19.450 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
28 | ||
|
adidas N 03.06.2025 / 17:30:00 |
217.25 | -0.16% |
219.30 09:00 |
212.90 12:14 |
263.80 13.02.25 |
175.325 07.04.25 |
287'781 |
|
ADP 03.06.2025 / 17:30:00 |
113.70 | -3.15% |
115.10 09:17 |
113.50 16:57 |
119.00 20.05.25 |
89.5 07.04.25 |
52'000 |
|
Adyen 03.06.2025 / 17:30:00 |
1'667.10 | 0.89% |
1'673.60 17:06 |
1'645.40 10:12 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'362 |
|
Aedifica 03.06.2025 / 17:30:00 |
66.25 | 0.30% |
67.15 13:08 |
65.55 09:44 |
70.70 30.04.25 |
54.4 08.01.25 |
191'038 |
|
Aegon Rg 03.06.2025 / 17:30:00 |
6.354 | 0.00% |
6.390 09:01 |
6.266 10:30 |
6.544 19.02.25 |
4.799 07.04.25 |
2'004'864 |
|
Aena Br 03.06.2025 / 17:30:00 |
236.90 | -1.04% |
240.60 09:01 |
236.20 17:17 |
244.20 21.05.25 |
192.6 16.01.25 |
76'962 |
|
Ageas 03.06.2025 / 17:30:00 |
57.38 | -0.56% |
57.80 09:02 |
57.35 10:30 |
57.85 22.05.25 |
46.08 13.01.25 |
117'127 |
|
AIB Grp Rg 03.06.2025 / 17:28:00 |
7.095 | 2.01% |
7.095 17:27 |
6.930 09:28 |
7.265 06.03.25 |
4.938 07.04.25 |
2'851'789 |
|
Air Liquide 03.06.2025 / 17:30:00 |
181.86 | -0.86% |
183.88 09:15 |
181.62 16:08 |
187.14 16.05.25 |
154.18 02.01.25 |
284'876 |
|
Airbus Br Rg 03.06.2025 / 17:30:00 |
166.22 | 2.33% |
166.26 17:29 |
161.22 10:13 |
177.30 03.03.25 |
126.4 07.04.25 |
822'095 |
|
Akzo Nobel Br Rg 03.06.2025 / 17:30:00 |
59.36 | -0.77% |
59.92 09:06 |
58.76 12:17 |
63.50 07.03.25 |
48.63 11.04.25 |
326'868 |
|
Allianz N 03.06.2025 / 17:30:00 |
351.15 | 0.13% |
353.00 14:37 |
349.70 10:12 |
378.40 07.05.25 |
286.8 07.04.25 |
254'729 |
|
Altri Rg 03.06.2025 / 17:30:00 |
5.230 | -0.76% |
5.260 09:03 |
5.200 11:33 |
6.554 14.05.25 |
5.175 13.01.25 |
81'836 |
|
Amadeus IT Grp Br-A 03.06.2025 / 17:30:00 |
73.74 | -0.75% |
74.40 09:00 |
73.17 16:32 |
75.41 03.03.25 |
61.32 09.04.25 |
232'907 |
|
Amplifon N 03.06.2025 / 17:30:00 |
20.28 | 2.09% |
20.44 17:18 |
19.873 09:28 |
27.14 13.02.25 |
15.625 22.04.25 |
990'223 |
|
Amundi 03.06.2025 / 17:30:00 |
73.35 | 1.10% |
73.65 15:13 |
72.40 10:29 |
76.00 25.03.25 |
56.45 07.04.25 |
140'625 |
|
Andritz I 03.06.2025 / 17:30:00 |
61.15 | -0.97% |
61.80 09:01 |
60.58 10:14 |
63.55 02.05.25 |
47.12 07.04.25 |
53'107 |