×
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
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.04.2025 / 17:30:00 |
2.078 | 2.19% | 0.04 | 2.080 | 2.080 | 2'465'998 | |
|
AB InBev 15.04.2025 / 17:30:00 |
55.98 | 1.41% | 0.78 | 56.06 | 56.06 | 659'160 | |
|
Acciona Br 15.04.2025 / 17:30:00 |
116.25 | 3.24% | 3.65 | 116.10 | 116.30 | 21'268 | |
|
Accor 15.04.2025 / 17:30:00 |
39.31 | 2.22% | 0.86 | 39.27 | 39.32 | 265'814 | |
|
Acerinox Br 15.04.2025 / 17:30:00 |
9.670 | 0.26% | 0.03 | 9.665 | 9.675 | 229'910 | |
|
Ackermans V Haare 15.04.2025 / 17:30:00 |
199.20 | 1.48% | 2.90 | 199.30 | 199.30 | 4'220 | |
|
ACS Br 15.04.2025 / 17:30:00 |
51.10 | 1.49% | 0.75 | 51.35 | 51.35 | 133'554 | |
|
Addiko Bank I 15.04.2025 / 17:30:00 |
19.500 | 0.00% | 0.00 | 18.950 | 19.700 | 0 | |
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -1.54% | -3.10 | 198.20 | 198.20 | 295'339 | |
|
ADP 15.04.2025 / 17:30:00 |
101.60 | 2.68% | 2.65 | 101.40 | 101.40 | 39'870 | |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | 2.06% | 29.20 | 1'447.40 | 1'447.40 | 82'454 | |
|
Aedifica 15.04.2025 / 17:30:00 |
65.45 | 2.07% | 1.33 | 65.40 | 65.45 | 43'180 | |
|
Aegon Rg 15.04.2025 / 17:30:00 |
5.436 | 1.15% | 0.06 | 5.442 | 5.442 | 4'825'150 | |
|
Aena Br 15.04.2025 / 17:30:00 |
214.80 | 1.90% | 4.00 | 215.00 | 215.00 | 336'882 | |
|
Ageas 15.04.2025 / 17:30:00 |
51.68 | -2.13% | -1.13 | 51.70 | 51.70 | 1'213'092 | |
|
AIB Grp Rg 15.04.2025 / 17:28:00 |
5.755 | 2.22% | 0.13 | 5.760 | 5.760 | 1'629'069 | |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 2.41% | 4.11 | 174.26 | 174.26 | 397'172 | |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | 1.45% | 2.02 | 140.94 | 140.94 | 1'377'425 | |
|
Akzo Nobel Br Rg 15.04.2025 / 17:30:00 |
51.94 | 0.89% | 0.46 | 51.90 | 51.94 | 338'894 | |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 1.81% | 6.10 | 343.00 | 343.00 | 191'903 | |
|
Altri Rg 15.04.2025 / 17:30:00 |
6.136 | 0.89% | 0.05 | 6.139 | 6.139 | 48'147 | |
|
Amadeus IT Grp Br-A 15.04.2025 / 17:30:00 |
68.44 | 2.89% | 1.92 | 68.88 | 68.88 | 418'871 | |
|
Amplifon N 15.04.2025 / 17:30:00 |
16.805 | -4.00% | -0.70 | 16.750 | 16.750 | 1'535'023 | |
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | 2.44% | 1.55 | 65.10 | 65.45 | 28'210 | |
|
Andritz I 15.04.2025 / 17:30:00 |
53.50 | 1.71% | 0.90 | 53.35 | 53.50 | 61'846 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 131.83% | 395.84% | 13.44% | 3.29% | 111.92% | 174.10% | 579.83% |
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 82.14% | 88.94% | 8.86% | 2.95% | 72.19% | 64.14% | 96.81% |
|
Leonardo N 15.04.2025 / 17:30:00 |
46.28 | 69.85% | 193.83% | 10.32% | -2.73% | 60.36% | 104.63% | 335.63% |
|
Indra Sistemas Br-A 15.04.2025 / 17:30:00 |
27.82 | 60.70% | 95.05% | 6.84% | 3.96% | 49.05% | 53.15% | 197.18% |
|
PORR I 15.04.2025 / 17:30:00 |
28.28 | 50.85% | 109.91% | 10.45% | -5.12% | 46.81% | 100.82% | 126.66% |
|
Societe Generale 15.04.2025 / 17:30:00 |
40.25 | 41.96% | 60.31% | 14.74% | -5.84% | 37.29% | 65.43% | 68.48% |
|
Commerzbank I 15.04.2025 / 17:30:00 |
22.64 | 40.48% | 104.98% | 3.31% | -8.58% | 26.42% | 77.53% | 240.23% |
|
Palfinger I 15.04.2025 / 17:30:00 |
26.50 | 37.50% | 6.73% | 4.95% | -11.22% | 27.25% | 24.71% | 18.98% |
|
Grupo Catalana O Br 15.04.2025 / 17:30:00 |
48.80 | 35.41% | 57.58% | 0.72% | 20.20% | 30.13% | 42.69% | 79.93% |
|
HeidelbergMat I 15.04.2025 / 17:30:00 |
165.90 | 33.31% | 96.37% | 9.02% | -4.57% | 25.90% | 72.30% | 209.51% |
|
Mandatum Rg 15.04.2025 / 17:25:00 |
5.978 | 30.18% | 43.39% | 10.25% | 4.95% | 30.35% | 36.92% | 0.00% |
|
Banco Santander Rg 15.04.2025 / 17:30:00 |
6.004 | 29.71% | 52.56% | 9.36% | -8.80% | 25.48% | 37.60% | 83.35% |
|
E.ON N 15.04.2025 / 17:30:00 |
14.888 | 28.97% | 19.43% | 7.34% | 13.78% | 34.42% | 23.29% | 43.20% |
|
Bankinter Br 15.04.2025 / 17:30:00 |
10.090 | 28.54% | 68.94% | 15.24% | -5.81% | 20.64% | 48.56% | 85.58% |
|
Banco Sabadell Br 15.04.2025 / 17:30:00 |
2.485 | 28.49% | 116.80% | 10.74% | -11.19% | 16.34% | 75.76% | 227.90% |
|
Orange 15.04.2025 / 17:30:00 |
12.383 | 28.46% | 19.86% | 3.79% | 4.58% | 20.16% | 18.15% | 9.70% |
|
NOS Rg 15.04.2025 / 17:30:00 |
4.120 | 27.82% | 32.90% | -1.08% | -6.15% | 23.82% | 14.13% | 3.36% |
|
Caixabank 15.04.2025 / 17:30:00 |
6.896 | 27.17% | 79.24% | 11.51% | -7.31% | 22.99% | 48.29% | 120.44% |
|
Telecom Italia N 15.04.2025 / 17:30:00 |
0.3164 | 27.12% | 6.42% | 11.25% | 8.69% | 22.35% | 41.95% | 1.39% |
|
UNICAJA BANCO Br 15.04.2025 / 17:30:00 |
1.667 | 26.72% | 81.69% | 10.73% | -7.36% | 24.68% | 46.79% | 87.20% |
|
CTT Rg 15.04.2025 / 17:30:00 |
7.085 | 26.72% | 95.70% | 3.05% | -1.87% | 23.65% | 61.76% | 55.23% |
|
Euronext Br Rg 15.04.2025 / 17:30:00 |
138.15 | 26.36% | 74.48% | 3.56% | 7.68% | 25.88% | 61.96% | 65.98% |
|
Vienna Insur Gr I 15.04.2025 / 17:30:00 |
38.20 | 25.89% | 43.58% | 1.87% | -3.66% | 22.24% | 33.45% | 58.87% |
|
Buzzi N 15.04.2025 / 17:30:00 |
46.36 | 24.96% | 60.73% | 10.91% | -13.83% | 18.72% | 35.08% | 158.31% |
|
Bouygues 15.04.2025 / 17:30:00 |
36.71 | 24.64% | 5.05% | 5.22% | 1.05% | 21.48% | 2.51% | 14.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.04.2025 / 17:30:00 |
2.078 | 2.19% |
2.082 17:23 |
2.043 09:00 |
2.362 20.03.25 |
1.894 09.04.25 |
2'465'998 |
|
AB InBev 15.04.2025 / 17:30:00 |
55.98 | 1.41% |
56.09 17:25 |
55.32 09:16 |
58.86 10.03.25 |
44.88 13.01.25 |
659'160 |
|
Acciona Br 15.04.2025 / 17:30:00 |
116.25 | 3.24% |
116.50 17:05 |
113.50 09:12 |
128.10 20.03.25 |
103.2 09.04.25 |
21'268 |
|
Accor 15.04.2025 / 17:30:00 |
39.31 | 2.22% |
39.51 16:13 |
38.74 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
265'814 |
|
Acerinox Br 15.04.2025 / 17:30:00 |
9.670 | 0.26% |
9.755 10:57 |
9.615 14:20 |
11.960 06.03.25 |
8.315 07.04.25 |
229'910 |
|
Ackermans V Haare 15.04.2025 / 17:30:00 |
199.20 | 1.48% |
199.40 17:18 |
197.20 14:29 |
208.00 25.03.25 |
170.5 07.04.25 |
4'220 |
|
ACS Br 15.04.2025 / 17:30:00 |
51.10 | 1.49% |
51.33 16:08 |
50.30 09:00 |
56.48 05.03.25 |
42.96 07.04.25 |
133'554 |
|
Addiko Bank I 15.04.2025 / 17:30:00 |
19.500 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
360 | ||
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -1.54% |
202.75 10:40 |
197.65 14:29 |
263.80 13.02.25 |
175.325 07.04.25 |
295'339 |
|
ADP 15.04.2025 / 17:30:00 |
101.60 | 2.68% |
101.65 17:14 |
99.25 09:00 |
118.25 17.02.25 |
89.5 07.04.25 |
39'870 |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | 2.06% |
1'446.00 09:46 |
1'411.00 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
82'454 |
|
Aedifica 15.04.2025 / 17:30:00 |
65.45 | 2.07% |
65.65 17:04 |
64.35 09:00 |
65.65 15.04.25 |
54.4 08.01.25 |
43'180 |
|
Aegon Rg 15.04.2025 / 17:30:00 |
5.436 | 1.15% |
5.462 09:37 |
5.370 14:23 |
6.544 19.02.25 |
4.799 07.04.25 |
4'825'150 |
|
Aena Br 15.04.2025 / 17:30:00 |
214.80 | 1.90% |
215.70 16:15 |
212.20 09:00 |
226.20 03.04.25 |
192.6 16.01.25 |
336'882 |
|
Ageas 15.04.2025 / 17:30:00 |
51.68 | -2.13% |
51.85 15:54 |
50.15 09:01 |
56.73 25.03.25 |
46.08 13.01.25 |
1'213'092 |
|
AIB Grp Rg 15.04.2025 / 17:28:00 |
5.755 | 2.22% |
5.770 15:35 |
5.630 09:00 |
7.265 06.03.25 |
4.938 07.04.25 |
1'629'069 |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 2.41% |
174.70 17:24 |
170.70 09:00 |
185.78 11.03.25 |
154.18 02.01.25 |
397'172 |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | 1.45% |
141.50 16:43 |
138.46 14:29 |
177.30 03.03.25 |
126.4 07.04.25 |
1'377'425 |
|
Akzo Nobel Br Rg 15.04.2025 / 17:30:00 |
51.94 | 0.89% |
52.32 10:45 |
51.56 16:19 |
63.50 07.03.25 |
48.63 11.04.25 |
338'894 |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 1.81% |
343.60 17:00 |
337.70 09:01 |
359.00 19.03.25 |
286.8 07.04.25 |
191'903 |
|
Altri Rg 15.04.2025 / 17:30:00 |
6.136 | 0.89% |
6.155 17:28 |
6.053 13:53 |
6.400 21.03.25 |
5.175 13.01.25 |
48'147 |
|
Amadeus IT Grp Br-A 15.04.2025 / 17:30:00 |
68.44 | 2.89% |
68.66 15:47 |
66.70 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
418'871 |
|
Amplifon N 15.04.2025 / 17:30:00 |
16.805 | -4.00% |
17.649 10:19 |
16.565 17:04 |
27.14 13.02.25 |
16.565 15.04.25 |
1'535'023 |
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | 2.44% |
65.20 16:44 |
63.60 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
28'210 |
|
Andritz I 15.04.2025 / 17:30:00 |
53.50 | 1.71% |
53.60 17:20 |
52.90 09:02 |
62.60 10.03.25 |
47.12 07.04.25 |
61'846 |