×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 17.04.2025 / 17:30:00 |
2.127 | 1.07% | 0.02 | 2.127 | 2.127 | 0 | |
|
AAK Rg 17.04.2025 / 12:55:00 |
270.20 | 0.33% | 0.90 | 270.20 | 271.40 | 0 | |
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 0.45% | 0.26 | 57.78 | 57.78 | 0 | |
|
ABB N 17.04.2025 / 17:20:00 |
42.11 | 1.47% | 0.61 | 42.11 | 42.12 | 0 | |
|
Acciona Br 17.04.2025 / 17:30:00 |
115.90 | -0.26% | -0.30 | 115.90 | 116.10 | 0 | |
|
Accor 17.04.2025 / 17:30:00 |
38.97 | 0.21% | 0.08 | 38.96 | 39.00 | 0 | |
|
Acerinox Br 17.04.2025 / 17:30:00 |
9.705 | -0.46% | -0.05 | 9.695 | 9.885 | 0 | |
|
Ackermans V Haare 17.04.2025 / 17:30:00 |
201.60 | -0.59% | -1.20 | 199.70 | 201.80 | 0 | |
|
ACS Br 17.04.2025 / 17:30:00 |
51.45 | 0.49% | 0.25 | 51.40 | 51.40 | 0 | |
|
Addiko Bank I 17.04.2025 / 17:30:00 |
19.225 | 0.00% | 0.00 | 18.900 | 19.650 | 0 | |
|
Addtech Rg-B 17.04.2025 / 12:55:00 |
298.20 | 0.00% | 0.00 | 297.60 | 298.00 | 0 | |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% | 0.50 | 198.65 | 198.65 | 0 | |
|
Admiral Group Rg 17.04.2025 / 17:30:00 |
32.02 | -1.60% | -0.52 | 32.02 | 32.06 | 0 | |
|
ADP 17.04.2025 / 17:30:00 |
104.50 | 1.01% | 1.05 | 104.20 | 104.50 | 0 | |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% | -35.60 | 1'400.40 | 1'400.40 | 0 | |
|
Aedifica 17.04.2025 / 17:30:00 |
67.60 | 0.90% | 0.60 | 67.55 | 67.55 | 0 | |
|
Aegon Rg 17.04.2025 / 17:30:00 |
5.402 | 0.04% | 0.00 | 5.400 | 5.404 | 0 | |
|
Aena Br 17.04.2025 / 17:30:00 |
218.50 | 0.88% | 1.90 | 218.00 | 218.00 | 0 | |
|
Ageas 17.04.2025 / 17:30:00 |
52.78 | -0.71% | -0.38 | 52.75 | 52.80 | 0 | |
|
AIB Grp Rg 17.04.2025 / 17:28:00 |
5.463 | -4.08% | -0.23 | 5.485 | 5.485 | 0 | |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% | -1.50 | 173.18 | 173.18 | 0 | |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% | -3.97 | 136.46 | 136.46 | 0 | |
|
Aker BP Rg 16.04.2025 / 13:00:00 |
219.45 | 0.00% | 0.00 | 0 | |||
|
Akzo Nobel Br Rg 17.04.2025 / 17:30:00 |
51.39 | -0.94% | -0.49 | 51.18 | 51.40 | 0 | |
|
Alcon N 17.04.2025 / 17:20:00 |
75.38 | -0.40% | -0.30 | 75.30 | 75.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | 140.79% | 415.01% | 6.82% | 10.12% | 100.33% | 187.86% | 606.11% |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | 85.42% | 92.34% | 3.30% | 4.53% | 65.89% | 63.54% | 100.35% |
|
Leonardo N 17.04.2025 / 17:30:00 |
44.97 | 75.12% | 202.94% | 6.43% | -5.93% | 51.75% | 106.66% | 349.14% |
|
Fresnillo Rg 17.04.2025 / 17:30:00 |
10.180 | 73.24% | 81.25% | 9.76% | 8.56% | 50.04% | 67.57% | 34.09% |
|
Indra Sistemas Br-A 17.04.2025 / 17:30:00 |
27.50 | 63.87% | 98.89% | 5.04% | 3.00% | 45.20% | 53.75% | 203.04% |
|
PORR I 17.04.2025 / 17:30:00 |
28.33 | 63.84% | 127.99% | 10.43% | -0.09% | 45.48% | 95.34% | 146.18% |
|
Endeavour Mng Rg 17.04.2025 / 17:30:00 |
21.44 | 53.35% | 23.85% | 13.74% | 23.50% | 39.13% | 24.07% | 5.94% |
|
BAE Systems Rg 17.04.2025 / 17:30:00 |
17.153 | 52.68% | 57.48% | 5.42% | 4.27% | 36.08% | 33.30% | 129.44% |
|
Societe Generale 17.04.2025 / 17:30:00 |
39.56 | 47.29% | 66.33% | 8.56% | -6.71% | 31.89% | 60.10% | 74.80% |
|
Commerzbank I 17.04.2025 / 17:30:00 |
22.84 | 47.11% | 114.66% | 3.98% | -0.87% | 25.74% | 71.54% | 256.30% |
|
HeidelbergMat I 17.04.2025 / 17:30:00 |
160.95 | 38.93% | 104.65% | 3.50% | -9.02% | 19.49% | 71.18% | 222.56% |
|
Coca-Cola HBC N 17.04.2025 / 17:30:00 |
37.66 | 37.16% | 62.42% | 7.35% | 8.91% | 36.15% | 55.23% | 138.00% |
|
Grupo Catalana O Br 17.04.2025 / 17:30:00 |
48.95 | 35.55% | 57.74% | 0.31% | 17.67% | 29.24% | 41.47% | 80.11% |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | 35.08% | 58.87% | 5.06% | -6.77% | 22.69% | 32.01% | 90.93% |
|
E.ON N 17.04.2025 / 17:30:00 |
15.250 | 34.63% | 24.67% | 5.99% | 15.79% | 39.72% | 24.39% | 49.48% |
|
Palfinger I 17.04.2025 / 17:30:00 |
26.55 | 33.04% | 3.27% | 3.51% | -11.20% | 24.94% | 23.49% | 15.12% |
|
Banco Sabadell Br 17.04.2025 / 17:30:00 |
2.485 | 33.01% | 124.44% | 5.21% | -9.24% | 13.47% | 67.34% | 239.45% |
|
Mandatum Rg 17.04.2025 / 17:25:00 |
5.994 | 32.68% | 46.14% | 7.00% | 3.99% | 29.85% | 39.27% | 0.00% |
|
CTT Rg 17.04.2025 / 17:30:00 |
7.100 | 32.47% | 104.58% | 6.77% | -3.40% | 22.73% | 57.25% | 62.27% |
|
UNICAJA BANCO Br 17.04.2025 / 17:30:00 |
1.658 | 31.66% | 88.76% | 8.22% | -3.97% | 22.91% | 43.92% | 94.49% |
|
UniCredit Rg 17.04.2025 / 17:30:00 |
49.85 | 31.24% | 105.78% | 5.44% | -6.83% | 14.51% | 43.00% | 426.23% |
|
Bankinter Br 17.04.2025 / 17:30:00 |
9.764 | 30.78% | 71.89% | 5.43% | -6.92% | 18.71% | 34.97% | 88.83% |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | 30.68% | 84.19% | 3.15% | -7.24% | 18.01% | 38.95% | 126.53% |
|
Telecom Italia N 17.04.2025 / 17:30:00 |
0.3212 | 30.53% | 9.28% | 7.53% | 11.68% | 24.06% | 46.00% | 4.11% |
|
Bouygues 17.04.2025 / 17:30:00 |
37.42 | 30.32% | 9.83% | 6.70% | 3.23% | 21.71% | 3.34% | 20.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 17.04.2025 / 17:30:00 |
2.127 | 1.07% |
2.134 16:15 |
2.092 09:06 |
2.362 20.03.25 |
1.894 09.04.25 |
2'532'013 |
|
AAK Rg 17.04.2025 / 12:55:00 |
270.20 | 0.33% |
271.40 11:53 |
265.40 09:04 |
324.00 30.01.25 |
262.4 09.04.25 |
55'648 |
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 0.45% |
57.90 17:19 |
56.86 09:00 |
58.86 10.03.25 |
44.88 13.01.25 |
900'913 |
|
ABB N 17.04.2025 / 17:20:00 |
42.11 | 1.47% |
43.69 09:01 |
41.66 15:47 |
53.98 24.01.25 |
37.26 07.04.25 |
1'861'414 |
|
Acciona Br 17.04.2025 / 17:30:00 |
115.90 | -0.26% |
116.70 17:14 |
112.45 10:05 |
128.10 20.03.25 |
103.2 09.04.25 |
58'570 |
|
Accor 17.04.2025 / 17:30:00 |
38.97 | 0.21% |
39.02 17:18 |
38.38 11:08 |
51.10 13.02.25 |
34.84 07.04.25 |
413'149 |
|
Acerinox Br 17.04.2025 / 17:30:00 |
9.705 | -0.46% |
9.790 09:00 |
9.620 11:16 |
11.960 06.03.25 |
8.315 07.04.25 |
147'524 |
|
Ackermans V Haare 17.04.2025 / 17:30:00 |
201.60 | -0.59% |
202.00 09:01 |
199.50 15:33 |
208.00 25.03.25 |
170.5 07.04.25 |
3'469 |
|
ACS Br 17.04.2025 / 17:30:00 |
51.45 | 0.49% |
51.75 09:03 |
50.88 11:28 |
56.48 05.03.25 |
42.96 07.04.25 |
85'883 |
|
Addiko Bank I 17.04.2025 / 17:30:00 |
19.225 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
628 | ||
|
Addtech Rg-B 17.04.2025 / 12:55:00 |
298.20 | 0.00% |
300.20 09:02 |
295.20 11:30 |
351.00 18.02.25 |
255 07.04.25 |
42'407 |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% |
200.10 09:18 |
196.75 13:54 |
263.80 13.02.25 |
175.325 07.04.25 |
229'681 |
|
Admiral Group Rg 17.04.2025 / 17:30:00 |
32.02 | -1.60% |
32.40 09:03 |
31.54 12:18 |
32.54 16.04.25 |
24.92 09.01.25 |
264'423 |
|
ADP 17.04.2025 / 17:30:00 |
104.50 | 1.01% |
104.50 17:28 |
102.30 11:21 |
118.25 17.02.25 |
89.5 07.04.25 |
37'657 |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% |
1'439.00 09:00 |
1'387.20 16:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
80'694 |
|
Aedifica 17.04.2025 / 17:30:00 |
67.60 | 0.90% |
67.80 16:00 |
66.55 11:10 |
67.80 17.04.25 |
54.4 08.01.25 |
109'853 |
|
Aegon Rg 17.04.2025 / 17:30:00 |
5.402 | 0.04% |
5.414 09:02 |
5.339 15:33 |
6.544 19.02.25 |
4.799 07.04.25 |
2'795'727 |
|
Aena Br 17.04.2025 / 17:30:00 |
218.50 | 0.88% |
219.60 16:46 |
215.30 09:08 |
226.20 03.04.25 |
192.6 16.01.25 |
389'344 |
|
Ageas 17.04.2025 / 17:30:00 |
52.78 | -0.71% |
53.08 09:03 |
52.45 11:13 |
56.73 25.03.25 |
46.08 13.01.25 |
175'204 |
|
AIB Grp Rg 17.04.2025 / 17:28:00 |
5.463 | -4.08% |
5.730 09:02 |
5.440 15:37 |
7.265 06.03.25 |
4.938 07.04.25 |
2'307'167 |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% |
175.26 09:18 |
172.78 13:40 |
185.78 11.03.25 |
154.18 02.01.25 |
409'193 |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% |
140.84 09:02 |
135.38 16:36 |
177.30 03.03.25 |
126.4 07.04.25 |
1'218'608 |
|
Aker BP Rg 16.04.2025 / 13:00:00 |
219.45 | 0.00% |
260.30 16.01.25 |
200.6 07.04.25 |
344'584 | ||
|
Akzo Nobel Br Rg 17.04.2025 / 17:30:00 |
51.39 | -0.94% |
52.06 09:02 |
51.37 17:27 |
63.50 07.03.25 |
48.63 11.04.25 |
230'408 |
|
Alcon N 17.04.2025 / 17:20:00 |
75.38 | -0.40% |
76.20 09:34 |
74.60 15:40 |
86.09 26.02.25 |
67.38 07.04.25 |
235'731 |