×
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
- 01.07.2025 - 14:30:28
- 54.62
- -0.68%
- -0.37
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 14:15:30 |
2.338 | 2.23% | 0.05 | 2.336 | 2.338 | 2'200'185 | |
|
AAK Rg 01.07.2025 / 14:12:40 |
249.20 | 0.40% | 1.00 | 249.00 | 249.40 | 66'805 | |
|
AB InBev 01.07.2025 / 14:15:15 |
58.49 | 0.45% | 0.26 | 58.48 | 58.50 | 544'011 | |
|
ABB N 01.07.2025 / 14:14:34 |
46.84 | -0.64% | -0.30 | 46.84 | 46.85 | 190'701 | |
|
Acciona Br 01.07.2025 / 14:12:22 |
154.30 | 0.92% | 1.40 | 154.20 | 154.40 | 27'767 | |
|
Accor 01.07.2025 / 14:15:29 |
44.25 | -0.39% | -0.18 | 44.24 | 44.25 | 108'294 | |
|
Acerinox Br 01.07.2025 / 14:15:29 |
10.395 | -4.19% | -0.46 | 10.380 | 10.390 | 535'346 | |
|
Ackermans V Haare 01.07.2025 / 14:14:43 |
218.40 | 0.65% | 1.40 | 218.20 | 218.60 | 2'628 | |
|
ACS Br 01.07.2025 / 14:15:22 |
56.88 | -3.93% | -2.33 | 56.85 | 56.90 | 122'069 | |
|
Addtech Rg-B 01.07.2025 / 14:13:24 |
322.40 | -1.95% | -6.40 | 322.20 | 322.60 | 127'147 | |
|
adidas N 01.07.2025 / 14:15:11 |
203.65 | 2.85% | 5.65 | 203.60 | 203.70 | 341'721 | |
|
Admiral Group Rg 01.07.2025 / 14:11:23 |
32.58 | -0.58% | -0.19 | 32.56 | 32.58 | 34'090 | |
|
ADP 01.07.2025 / 14:14:36 |
108.15 | 1.55% | 1.65 | 108.10 | 108.30 | 25'831 | |
|
Adyen 01.07.2025 / 14:15:28 |
1'541.40 | -1.29% | -20.20 | 1'541.60 | 1'541.80 | 29'662 | |
|
Aedifica 01.07.2025 / 14:14:39 |
66.45 | 0.68% | 0.45 | 66.35 | 66.45 | 21'722 | |
|
Aegon Rg 01.07.2025 / 14:14:34 |
6.180 | 0.36% | 0.02 | 6.176 | 6.180 | 911'688 | |
|
Aena Br 01.07.2025 / 14:15:08 |
22.76 | 0.47% | 0.11 | 22.76 | 22.76 | 249'322 | |
|
Ageas 01.07.2025 / 14:12:49 |
56.98 | -0.70% | -0.40 | 56.95 | 57.00 | 33'373 | |
|
AIB Grp Rg 01.07.2025 / 14:10:01 |
6.810 | -2.23% | -0.16 | 6.810 | 6.815 | 1'366'321 | |
|
Air Liquide 01.07.2025 / 14:15:26 |
174.72 | -0.35% | -0.62 | 174.72 | 174.74 | 118'965 | |
|
Airbus Br Rg 01.07.2025 / 14:15:25 |
173.60 | -2.30% | -4.08 | 173.60 | 173.62 | 422'069 | |
|
Aker BP Rg 01.07.2025 / 14:15:05 |
259.80 | 1.13% | 2.90 | 259.70 | 259.80 | 230'268 | |
|
Akzo Nobel Br Rg 01.07.2025 / 14:15:26 |
58.40 | -1.96% | -1.17 | 58.40 | 58.44 | 142'547 | |
|
Alcon N 01.07.2025 / 14:15:25 |
69.76 | -0.49% | -0.34 | 69.74 | 69.78 | 98'146 | |
|
Alfa Laval Rg 01.07.2025 / 14:14:48 |
395.90 | 0.03% | 0.10 | 395.80 | 396.10 | 488'657 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 01.07.2025 / 13:24:58 |
0.3180 | 278.84% | 232.61% | 8.16% | -9.14% | 152.46% | 0.00% | 0.00% |
|
Rheinmetall I 01.07.2025 / 14:15:26 |
1'772.00 | 191.00% | 522.40% | 5.09% | -3.73% | 34.91% | 268.55% | 716.08% |
|
HENSOLDT I 01.07.2025 / 14:15:17 |
94.75 | 182.43% | 301.44% | 5.98% | -7.02% | 57.52% | 174.48% | 305.61% |
|
Fresnillo Rg 01.07.2025 / 14:14:01 |
14.620 | 130.93% | 141.62% | 3.84% | 18.19% | 70.20% | 165.58% | 87.78% |
|
Babcock Intl Grp Rg 01.07.2025 / 14:14:17 |
11.330 | 129.74% | 191.39% | 9.68% | 10.27% | 64.92% | 123.25% | 272.01% |
|
Indra Sistemas Br-A 01.07.2025 / 14:15:17 |
36.38 | 115.48% | 161.54% | 10.14% | 0.33% | 39.71% | 92.08% | 302.85% |
|
Siemens Energy N 01.07.2025 / 14:15:31 |
94.26 | 95.08% | 718.81% | 3.02% | 6.04% | 85.11% | 279.01% | 600.25% |
|
Leonardo N 01.07.2025 / 14:15:32 |
46.39 | 84.61% | 219.36% | 2.68% | -14.88% | 10.58% | 115.07% | 393.28% |
|
Lottomatica Grp Rg 01.07.2025 / 14:15:25 |
23.58 | 84.53% | 140.96% | 0.77% | 3.33% | 31.81% | 113.01% | 0.00% |
|
Palfinger I 01.07.2025 / 14:09:11 |
35.30 | 82.65% | 41.78% | 2.92% | 18.16% | 39.80% | 58.30% | 63.47% |
|
Thales 01.07.2025 / 14:15:17 |
241.90 | 79.55% | 86.25% | 1.51% | -10.75% | 1.38% | 60.04% | 112.99% |
|
Societe Generale 01.07.2025 / 14:15:33 |
48.10 | 79.28% | 102.46% | 0.28% | -0.71% | 37.10% | 114.14% | 132.84% |
|
Telecom Italia N 01.07.2025 / 14:15:21 |
0.4139 | 70.24% | 42.52% | 2.63% | 10.31% | 45.53% | 80.43% | 67.92% |
|
Rolls-Royce Hldg Rg 01.07.2025 / 14:15:18 |
9.544 | 70.12% | 223.28% | 5.27% | 6.92% | 41.85% | 114.04% | 1'070.37% |
|
Commerzbank I 01.07.2025 / 14:15:23 |
26.79 | 69.44% | 147.24% | -6.59% | -0.33% | 22.27% | 84.38% | 297.25% |
|
HeidelbergMat I 01.07.2025 / 14:14:34 |
194.05 | 67.20% | 146.29% | 3.41% | 12.69% | 27.52% | 104.28% | 334.77% |
|
BAE Systems Rg 01.07.2025 / 14:15:14 |
18.840 | 64.31% | 69.48% | 4.64% | -3.63% | 19.89% | 48.11% | 127.94% |
|
PORR I 01.07.2025 / 14:03:40 |
28.30 | 59.18% | 121.50% | 5.01% | -3.82% | 10.55% | 104.63% | 130.56% |
|
Banco Santander Rg 01.07.2025 / 14:15:18 |
6.954 | 57.72% | 85.50% | -1.63% | -0.52% | 26.66% | 60.94% | 161.66% |
|
UNICAJA BANCO Br 01.07.2025 / 14:13:19 |
2.007 | 56.97% | 125.06% | 3.77% | 4.48% | 33.31% | 58.28% | 112.97% |
|
Endeavour Mng Rg 01.07.2025 / 14:13:56 |
22.82 | 56.87% | 26.69% | 2.79% | -3.51% | 32.21% | 36.48% | 30.86% |
|
Bca Pop. Sondrio N 01.07.2025 / 14:15:26 |
11.570 | 52.64% | 101.11% | -1.66% | -2.26% | 25.38% | 71.53% | 259.33% |
|
Deutsche Bank N 01.07.2025 / 14:15:12 |
24.61 | 51.07% | 104.13% | -2.11% | 1.00% | 30.82% | 62.21% | 202.66% |
|
Protector Forsik Rg 01.07.2025 / 14:13:29 |
428.25 | 50.35% | 137.66% | 1.00% | 6.13% | 34.25% | 64.87% | 318.46% |
|
Orion-B Rg 01.07.2025 / 14:11:12 |
63.65 | 48.82% | 62.08% | 0.95% | 4.13% | 25.79% | 53.00% | 49.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 14:15:30 |
2.338 | 2.23% |
2.338 14:13 |
2.285 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
2'200'185 |
|
AAK Rg 01.07.2025 / 14:12:40 |
249.20 | 0.40% |
250.80 09:54 |
247.80 09:01 |
324.00 30.01.25 |
242.2 09.05.25 |
66'805 |
|
AB InBev 01.07.2025 / 14:15:15 |
58.49 | 0.45% |
58.73 11:39 |
58.42 13:54 |
63.04 04.06.25 |
44.88 13.01.25 |
544'011 |
|
ABB N 01.07.2025 / 14:14:34 |
46.84 | -0.64% |
47.61 09:00 |
46.72 11:52 |
53.98 24.01.25 |
37.26 07.04.25 |
190'701 |
|
Acciona Br 01.07.2025 / 14:12:22 |
154.30 | 0.92% |
154.85 09:48 |
153.45 10:20 |
155.10 30.06.25 |
103.2 09.04.25 |
27'767 |
|
Accor 01.07.2025 / 14:15:29 |
44.25 | -0.39% |
44.46 09:11 |
43.97 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
108'294 |
|
Acerinox Br 01.07.2025 / 14:15:29 |
10.395 | -4.19% |
10.710 09:04 |
10.340 11:10 |
11.960 06.03.25 |
8.315 07.04.25 |
535'346 |
|
Ackermans V Haare 01.07.2025 / 14:14:43 |
218.40 | 0.65% |
219.00 11:01 |
216.60 09:23 |
236.20 21.05.25 |
170.5 07.04.25 |
2'628 |
|
ACS Br 01.07.2025 / 14:15:22 |
56.88 | -3.93% |
57.65 09:00 |
56.50 11:47 |
61.40 20.05.25 |
42.96 07.04.25 |
122'069 |
|
Addtech Rg-B 01.07.2025 / 14:13:24 |
322.40 | -1.95% |
324.80 09:05 |
320.00 10:47 |
363.80 16.05.25 |
255 07.04.25 |
127'147 |
|
adidas N 01.07.2025 / 14:15:11 |
203.65 | 2.85% |
204.00 14:11 |
198.20 14:11 |
263.80 13.02.25 |
175.325 07.04.25 |
341'721 |
|
Admiral Group Rg 01.07.2025 / 14:11:23 |
32.58 | -0.58% |
32.84 09:33 |
32.53 12:57 |
34.63 20.06.25 |
24.92 09.01.25 |
34'090 |
|
ADP 01.07.2025 / 14:14:36 |
108.15 | 1.55% |
108.50 13:00 |
106.40 09:01 |
119.00 20.05.25 |
89.5 07.04.25 |
25'831 |
|
Adyen 01.07.2025 / 14:15:28 |
1'541.40 | -1.29% |
1'564.70 09:00 |
1'534.20 12:27 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
29'662 |
|
Aedifica 01.07.2025 / 14:14:39 |
66.45 | 0.68% |
66.90 09:55 |
66.10 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
21'722 |
|
Aegon Rg 01.07.2025 / 14:14:34 |
6.180 | 0.36% |
6.212 09:11 |
6.146 11:46 |
6.544 19.02.25 |
4.799 07.04.25 |
911'688 |
|
Aena Br 01.07.2025 / 14:15:08 |
22.76 | 0.47% |
22.90 12:51 |
22.67 10:31 |
24.42 21.05.25 |
22.39 27.06.25 |
249'322 |
|
Ageas 01.07.2025 / 14:12:49 |
56.98 | -0.70% |
57.65 09:18 |
56.98 14:11 |
59.08 09.06.25 |
46.08 13.01.25 |
33'373 |
|
AIB Grp Rg 01.07.2025 / 14:10:01 |
6.810 | -2.23% |
6.978 09:05 |
6.788 13:39 |
7.265 06.03.25 |
4.938 07.04.25 |
1'366'321 |
|
Air Liquide 01.07.2025 / 14:15:26 |
174.72 | -0.35% |
176.20 09:00 |
174.44 13:56 |
187.14 16.05.25 |
154.18 02.01.25 |
118'965 |
|
Airbus Br Rg 01.07.2025 / 14:15:25 |
173.60 | -2.30% |
177.76 09:00 |
173.22 11:52 |
178.74 27.06.25 |
126.4 07.04.25 |
422'069 |
|
Aker BP Rg 01.07.2025 / 14:15:05 |
259.80 | 1.13% |
260.20 09:59 |
255.65 09:00 |
288.00 19.06.25 |
200.6 07.04.25 |
230'268 |
|
Akzo Nobel Br Rg 01.07.2025 / 14:15:26 |
58.40 | -1.96% |
59.62 09:00 |
58.15 12:18 |
63.50 07.03.25 |
48.63 11.04.25 |
142'547 |
|
Alcon N 01.07.2025 / 14:15:25 |
69.76 | -0.49% |
70.22 09:05 |
69.56 10:46 |
86.09 26.02.25 |
67.38 07.04.25 |
98'146 |
|
Alfa Laval Rg 01.07.2025 / 14:14:48 |
395.90 | 0.03% |
400.80 10:00 |
394.55 13:57 |
496.75 31.01.25 |
365.2 09.04.25 |
488'657 |