×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 01.12.2025 - 09:30:07
- 58.58
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.12.2025 / 09:13:59 |
2.363 | 0.30% | 0.01 | 2.361 | 2.364 | 53'234 | |
|
AAK Rg 01.12.2025 / 09:14:41 |
263.20 | -1.05% | -2.80 | 262.80 | 263.20 | 4'344 | |
|
AB InBev 01.12.2025 / 09:15:00 |
52.98 | -0.15% | -0.08 | 52.98 | 53.02 | 18'520 | |
|
ABB N 01.12.2025 / 09:15:00 |
57.20 | -1.38% | -0.80 | 57.18 | 57.22 | 7'890 | |
|
Acciona Br 01.12.2025 / 09:14:00 |
171.80 | -0.43% | -0.75 | 171.60 | 171.90 | 533 | |
|
Accor 01.12.2025 / 09:15:01 |
46.39 | -0.45% | -0.21 | 46.37 | 46.41 | 10'390 | |
|
Acerinox Br 01.12.2025 / 09:05:43 |
12.220 | 0.16% | 0.02 | 12.210 | 12.240 | 1'350 | |
|
Ackermans V Haare 01.12.2025 / 09:09:31 |
219.00 | -0.64% | -1.40 | 218.60 | 219.20 | 235 | |
|
ACS Br 01.12.2025 / 09:15:08 |
79.28 | -0.41% | -0.33 | 79.25 | 79.35 | 645 | |
|
Addtech Rg-B 01.12.2025 / 09:14:51 |
321.00 | -0.80% | -2.60 | 320.40 | 321.00 | 7'182 | |
|
adidas N 01.12.2025 / 09:14:17 |
160.05 | -0.16% | -0.25 | 160.00 | 160.15 | 7'376 | |
|
Admiral Group Rg 01.12.2025 / 09:13:00 |
31.52 | -0.38% | -0.12 | 31.50 | 31.54 | 869 | |
|
ADP 01.12.2025 / 09:14:09 |
126.30 | -0.32% | -0.40 | 126.30 | 126.40 | 557 | |
|
Adyen 01.12.2025 / 09:15:07 |
1'346.70 | 0.58% | 7.70 | 1'346.20 | 1'347.60 | 2'459 | |
|
Aedifica 01.12.2025 / 09:12:14 |
66.25 | -0.38% | -0.25 | 66.15 | 66.35 | 522 | |
|
Aegon Rg 01.12.2025 / 09:14:20 |
6.920 | -0.36% | -0.03 | 6.920 | 6.924 | 53'444 | |
|
Aena Br 01.12.2025 / 09:15:08 |
23.39 | -0.13% | -0.03 | 23.37 | 23.40 | 11'906 | |
|
Ageas 01.12.2025 / 09:10:56 |
58.83 | -0.08% | -0.05 | 58.80 | 58.85 | 729 | |
|
AIB Grp Rg 01.12.2025 / 09:15:03 |
8.810 | -0.23% | -0.02 | 8.805 | 8.815 | 20'122 | |
|
Air Liquide 01.12.2025 / 09:15:09 |
165.51 | 0.60% | 0.98 | 165.48 | 165.56 | 5'590 | |
|
Airbus Br Rg 01.12.2025 / 09:15:09 |
199.60 | -2.12% | -4.33 | 199.54 | 199.62 | 48'538 | |
|
Aker BP Rg 01.12.2025 / 09:15:05 |
248.40 | 1.10% | 2.70 | 248.20 | 248.50 | 13'474 | |
|
Akzo Nobel Br Rg 01.12.2025 / 09:15:00 |
55.66 | -0.68% | -0.38 | 55.68 | 55.74 | 3'707 | |
|
Alcon N 01.12.2025 / 09:15:00 |
63.58 | -0.31% | -0.20 | 63.54 | 63.60 | 5'634 | |
|
Alfa Laval Rg 01.12.2025 / 09:15:00 |
444.25 | -0.66% | -2.95 | 444.20 | 444.60 | 3'672 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 01.12.2025 / 09:00:24 |
0.6760 | 729.03% | 627.86% | -0.59% | -2.03% | 47.28% | 610.97% | 0.00% |
|
Fresnillo Rg 01.12.2025 / 09:15:09 |
27.08 | 324.68% | 344.33% | 9.37% | 22.87% | 24.79% | 315.66% | 200.45% |
|
Indra Sistemas Br-A 01.12.2025 / 09:14:48 |
45.40 | 169.44% | 227.03% | 1.57% | -10.10% | 35.68% | 172.84% | 362.41% |
|
AT & S Austria Te I 01.12.2025 / 09:08:00 |
32.15 | 162.58% | 22.54% | 14.41% | -6.40% | 68.50% | 145.05% | -4.85% |
|
Fincantieri Rg 01.12.2025 / 09:14:26 |
16.840 | 145.73% | -60.75% | -5.55% | -24.69% | -12.52% | 184.46% | 3'841.91% |
|
Endeavour Mng Rg 01.12.2025 / 09:14:43 |
35.48 | 145.45% | 98.24% | 7.71% | 16.86% | 27.81% | 132.05% | 106.46% |
|
Rheinmetall I 01.12.2025 / 09:15:08 |
1'441.00 | 139.45% | 412.14% | -0.19% | -18.56% | -19.34% | 130.38% | 667.75% |
|
Siemens Energy N 01.12.2025 / 09:14:59 |
114.40 | 129.78% | 864.46% | 7.49% | 3.91% | 28.22% | 123.00% | 634.71% |
|
Babcock Intl Grp Rg 01.12.2025 / 09:15:07 |
11.100 | 125.15% | 185.57% | -2.03% | -8.49% | 0.00% | 118.72% | 286.04% |
|
Societe Generale 01.12.2025 / 09:15:04 |
60.08 | 120.94% | 149.49% | 4.20% | 9.48% | 11.80% | 146.48% | 149.65% |
|
permanent tsb Rg 01.12.2025 / 09:06:59 |
2.960 | 118.31% | 79.71% | -2.21% | 7.27% | 36.56% | 101.30% | 78.16% |
|
Commerzbank I 01.12.2025 / 09:15:08 |
34.00 | 116.84% | 216.41% | 6.30% | 6.25% | 0.83% | 133.84% | 330.69% |
|
Banco Santander Rg 01.12.2025 / 09:15:00 |
9.249 | 107.52% | 144.07% | 4.00% | 4.65% | 11.76% | 111.70% | 229.74% |
|
voestalpine I 01.12.2025 / 09:15:07 |
37.26 | 103.90% | 30.35% | 3.73% | 21.21% | 29.11% | 103.33% | 44.40% |
|
UNICAJA BANCO Br 01.12.2025 / 09:14:18 |
2.530 | 98.43% | 184.49% | 2.51% | 6.35% | 7.34% | 102.72% | 156.80% |
|
Iveco Grp Rg 01.12.2025 / 09:14:56 |
18.510 | 98.35% | 127.23% | 1.15% | 0.14% | 1.42% | 94.19% | 191.40% |
|
HENSOLDT I 01.12.2025 / 09:15:06 |
66.00 | 97.60% | 180.86% | -3.86% | -29.97% | -28.59% | 77.80% | 205.37% |
|
Telecom Italia N 01.12.2025 / 09:15:08 |
0.4852 | 97.12% | 65.02% | -2.22% | -3.04% | 11.36% | 116.61% | 117.03% |
|
BBVA Rg 01.12.2025 / 09:15:06 |
18.635 | 96.75% | 125.93% | 3.38% | 7.34% | 17.94% | 107.89% | 235.37% |
|
UNIQA Insur Gr I 01.12.2025 / 09:12:55 |
14.980 | 93.56% | 100.80% | 5.49% | 17.58% | 22.99% | 109.22% | 111.55% |
|
Italgas Rg 01.12.2025 / 09:15:00 |
9.745 | 91.87% | 99.35% | 2.15% | 4.53% | 28.42% | 86.99% | 84.16% |
|
JDE Peet's Br Rg 01.12.2025 / 09:15:01 |
31.58 | 90.82% | 29.55% | 0.35% | 0.13% | 1.28% | 67.62% | 7.88% |
|
Rolls-Royce Hldg Rg 01.12.2025 / 09:15:04 |
10.540 | 87.30% | 255.94% | 2.28% | -9.68% | -3.57% | 85.04% | 1'105.83% |
|
HeidelbergMat I 01.12.2025 / 09:14:35 |
219.50 | 85.23% | 172.86% | 5.68% | 8.23% | 7.86% | 82.92% | 320.57% |
|
Deutsche Bank N 01.12.2025 / 09:15:00 |
30.61 | 83.84% | 148.40% | 4.06% | -2.55% | 1.59% | 88.93% | 200.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.12.2025 / 09:13:59 |
2.363 | 0.30% |
2.363 09:13 |
2.350 09:00 |
2.745 06.11.25 |
1.894 09.04.25 |
53'234 |
|
AAK Rg 01.12.2025 / 09:14:41 |
263.20 | -1.05% |
265.40 09:00 |
262.60 09:08 |
324.00 30.01.25 |
240.9 30.09.25 |
4'344 |
|
AB InBev 01.12.2025 / 09:15:00 |
52.98 | -0.15% |
53.10 09:01 |
52.82 09:04 |
63.04 04.06.25 |
44.88 13.01.25 |
18'520 |
|
ABB N 01.12.2025 / 09:15:00 |
57.20 | -1.38% |
57.38 09:01 |
57.16 09:09 |
61.05 16.10.25 |
37.26 07.04.25 |
7'890 |
|
Acciona Br 01.12.2025 / 09:14:00 |
171.80 | -0.43% |
172.10 09:07 |
171.20 09:00 |
202.90 13.11.25 |
103.2 09.04.25 |
533 |
|
Accor 01.12.2025 / 09:15:01 |
46.39 | -0.45% |
46.46 09:07 |
46.24 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
10'390 |
|
Acerinox Br 01.12.2025 / 09:05:43 |
12.220 | 0.16% |
12.250 09:00 |
12.220 09:05 |
12.620 09.10.25 |
8.315 07.04.25 |
1'350 |
|
Ackermans V Haare 01.12.2025 / 09:09:31 |
219.00 | -0.64% |
220.20 09:01 |
219.00 09:09 |
236.20 21.05.25 |
170.5 07.04.25 |
235 |
|
ACS Br 01.12.2025 / 09:15:08 |
79.28 | -0.41% |
79.50 09:02 |
79.20 09:04 |
80.50 27.11.25 |
42.96 07.04.25 |
645 |
|
Addtech Rg-B 01.12.2025 / 09:14:51 |
321.00 | -0.80% |
321.40 09:13 |
319.00 09:01 |
363.80 16.05.25 |
255 07.04.25 |
7'182 |
|
adidas N 01.12.2025 / 09:14:17 |
160.05 | -0.16% |
160.40 09:00 |
159.05 09:05 |
263.80 13.02.25 |
150.4 20.11.25 |
7'376 |
|
Admiral Group Rg 01.12.2025 / 09:13:00 |
31.52 | -0.38% |
31.58 09:00 |
31.52 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
869 |
|
ADP 01.12.2025 / 09:14:09 |
126.30 | -0.32% |
127.10 09:01 |
126.30 09:04 |
127.35 28.11.25 |
89.5 07.04.25 |
557 |
|
Adyen 01.12.2025 / 09:15:07 |
1'346.70 | 0.58% |
1'351.60 09:08 |
1'324.80 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
2'459 |
|
Aedifica 01.12.2025 / 09:12:14 |
66.25 | -0.38% |
66.40 09:01 |
66.25 09:08 |
70.70 30.04.25 |
54.4 08.01.25 |
522 |
|
Aegon Rg 01.12.2025 / 09:14:20 |
6.920 | -0.36% |
6.966 09:00 |
6.918 09:11 |
6.986 21.08.25 |
4.799 07.04.25 |
53'444 |
|
Aena Br 01.12.2025 / 09:15:08 |
23.39 | -0.13% |
23.47 09:00 |
23.34 09:02 |
25.81 19.08.25 |
21.97 07.11.25 |
11'906 |
|
Ageas 01.12.2025 / 09:10:56 |
58.83 | -0.08% |
58.90 09:01 |
58.83 09:10 |
63.10 21.08.25 |
46.08 13.01.25 |
729 |
|
AIB Grp Rg 01.12.2025 / 09:15:03 |
8.810 | -0.23% |
8.825 09:11 |
8.745 09:00 |
8.865 28.11.25 |
4.938 07.04.25 |
20'122 |
|
Air Liquide 01.12.2025 / 09:15:09 |
165.51 | 0.60% |
165.60 09:05 |
164.72 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
5'590 |
|
Airbus Br Rg 01.12.2025 / 09:15:09 |
199.60 | -2.12% |
201.50 09:00 |
199.21 09:11 |
216.90 30.10.25 |
126.4 07.04.25 |
48'538 |
|
Aker BP Rg 01.12.2025 / 09:15:05 |
248.40 | 1.10% |
249.10 09:03 |
247.10 09:00 |
288.00 19.06.25 |
200.6 07.04.25 |
13'474 |
|
Akzo Nobel Br Rg 01.12.2025 / 09:15:00 |
55.66 | -0.68% |
55.86 09:00 |
55.38 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
3'707 |
|
Alcon N 01.12.2025 / 09:15:00 |
63.58 | -0.31% |
63.75 09:02 |
63.50 09:03 |
86.09 26.02.25 |
57.66 14.10.25 |
5'634 |
|
Alfa Laval Rg 01.12.2025 / 09:15:00 |
444.25 | -0.66% |
445.20 09:00 |
442.80 09:09 |
496.75 31.01.25 |
39.0435 27.08.25 |
3'672 |