×
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
- 31.10.2025 - 17:30:04
- 58.19
- -0.49%
- -0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 31.10.2025 / 17:30:00 |
2.526 | -0.63% | -0.02 | 2.526 | 2.526 | 0 | |
|
AAK Rg 31.10.2025 / 12:55:00 |
266.40 | -0.15% | -0.40 | 265.40 | 267.80 | 0 | |
|
AB InBev 31.10.2025 / 17:30:00 |
53.08 | 2.43% | 1.26 | 52.90 | 52.90 | 0 | |
|
ABB N 31.10.2025 / 17:20:00 |
59.73 | -0.22% | -0.13 | 59.72 | 59.76 | 0 | |
|
Acciona Br 31.10.2025 / 17:30:00 |
191.85 | -1.16% | -2.25 | 192.00 | 192.00 | 0 | |
|
Accor 31.10.2025 / 17:30:00 |
44.15 | -1.49% | -0.67 | 44.15 | 44.15 | 0 | |
|
Acerinox Br 31.10.2025 / 17:30:00 |
11.115 | -3.10% | -0.36 | 11.110 | 11.180 | 0 | |
|
Ackermans V Haare 31.10.2025 / 17:30:00 |
215.80 | -0.92% | -2.00 | 215.40 | 216.40 | 0 | |
|
ACS Br 31.10.2025 / 17:30:00 |
71.25 | -1.86% | -1.35 | 71.20 | 71.20 | 0 | |
|
Addtech Rg-B 31.10.2025 / 12:55:00 |
323.20 | -0.55% | -1.80 | 322.00 | 322.00 | 0 | |
|
adidas N 31.10.2025 / 17:30:00 |
164.20 | -1.68% | -2.80 | 163.80 | 163.80 | 0 | |
|
Admiral Group Rg 31.10.2025 / 17:30:00 |
32.76 | -1.27% | -0.42 | 32.74 | 32.78 | 0 | |
|
ADP 31.10.2025 / 17:30:00 |
118.70 | -0.04% | -0.05 | 118.90 | 118.90 | 0 | |
|
Adyen 31.10.2025 / 17:30:00 |
1'491.80 | -1.24% | -18.70 | 1'488.60 | 1'488.60 | 0 | |
|
Aedifica 31.10.2025 / 17:30:00 |
63.30 | -1.40% | -0.90 | 63.15 | 64.55 | 0 | |
|
Aegon Rg 31.10.2025 / 17:30:00 |
6.608 | -0.27% | -0.02 | 6.606 | 6.606 | 0 | |
|
Aena Br 31.10.2025 / 17:30:00 |
23.56 | -0.84% | -0.20 | 23.55 | 23.55 | 0 | |
|
Ageas 31.10.2025 / 17:30:00 |
57.28 | -0.91% | -0.53 | 57.40 | 57.40 | 0 | |
|
AIB Grp Rg 31.10.2025 / 17:28:00 |
8.020 | 2.04% | 0.16 | 7.985 | 7.985 | 0 | |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | -1.43% | -2.43 | 167.92 | 167.92 | 0 | |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | -0.37% | -0.80 | 213.40 | 213.40 | 0 | |
|
Aker BP Rg 31.10.2025 / 16:20:00 |
262.75 | 0.25% | 0.65 | 262.90 | 262.90 | 0 | |
|
Akzo Nobel Br Rg 31.10.2025 / 17:30:00 |
57.40 | -1.31% | -0.76 | 57.44 | 57.44 | 0 | |
|
Alcon N 31.10.2025 / 17:20:00 |
59.77 | 0.08% | 0.05 | 59.72 | 59.78 | 0 | |
|
Alfa Laval Rg 31.10.2025 / 12:55:00 |
455.50 | -0.26% | -1.20 | 454.00 | 454.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 31.10.2025 / 17:30:00 |
0.7000 | 764.70% | 659.18% | 4.01% | 33.08% | 42.28% | 0.00% | 0.00% |
|
Fresnillo Rg 31.10.2025 / 17:30:00 |
21.98 | 259.78% | 276.43% | -0.50% | -5.54% | 29.45% | 198.84% | 208.55% |
|
Fincantieri Rg 31.10.2025 / 17:30:00 |
22.34 | 224.17% | -48.22% | -2.36% | -13.68% | 34.09% | 325.52% | 5'477.63% |
|
Indra Sistemas Br-A 31.10.2025 / 17:30:00 |
47.83 | 189.50% | 251.37% | 4.02% | 21.33% | 38.16% | 191.29% | 458.06% |
|
Rheinmetall I 31.10.2025 / 17:30:00 |
1'701.00 | 176.52% | 491.43% | -3.57% | -13.39% | 5.13% | 256.75% | 908.28% |
|
HENSOLDT I 31.10.2025 / 17:30:00 |
92.23 | 165.20% | 276.95% | -5.46% | -19.17% | 8.18% | 194.93% | 280.08% |
|
AT & S Austria Te I 31.10.2025 / 17:30:00 |
32.15 | 158.12% | 20.45% | 6.99% | 32.85% | 54.20% | 93.44% | 0.79% |
|
Babcock Intl Grp Rg 31.10.2025 / 17:30:00 |
12.040 | 139.92% | 204.30% | -1.31% | -7.38% | 27.14% | 154.87% | 337.73% |
|
Endeavour Mng Rg 31.10.2025 / 17:30:00 |
30.78 | 119.17% | 77.01% | -2.84% | -1.28% | 26.35% | 76.29% | 104.74% |
|
Telecom Italia N 31.10.2025 / 17:30:00 |
0.5110 | 111.73% | 77.26% | 2.18% | 6.15% | 17.58% | 118.84% | 165.39% |
|
Mota Engil Rg 31.10.2025 / 17:30:00 |
6.015 | 111.41% | 55.30% | 0.59% | 20.40% | 15.40% | 131.35% | 411.65% |
|
Siemens Energy N 31.10.2025 / 17:30:00 |
107.10 | 110.96% | 785.45% | 2.39% | 0.87% | 11.28% | 179.05% | 806.29% |
|
Rolls-Royce Hldg Rg 31.10.2025 / 17:30:00 |
11.645 | 104.84% | 289.27% | 4.21% | -0.41% | 9.14% | 112.54% | 1'417.87% |
|
permanent tsb Rg 31.10.2025 / 17:28:00 |
2.890 | 101.06% | 65.51% | 21.75% | 33.80% | 30.77% | 79.00% | 66.96% |
|
Commerzbank I 31.10.2025 / 17:30:00 |
31.58 | 98.88% | 190.20% | 4.24% | -1.45% | -8.32% | 92.77% | 276.51% |
|
Iveco Grp Rg 31.10.2025 / 17:29:56 |
18.433 | 97.52% | 126.28% | 0.75% | 0.97% | -0.12% | 90.12% | 235.81% |
|
Banco Santander Rg 31.10.2025 / 17:30:00 |
8.809 | 96.03% | 130.56% | 5.20% | 0.63% | 10.87% | 91.28% | 229.97% |
|
Leonardo N 31.10.2025 / 17:30:00 |
50.66 | 94.97% | 237.29% | -1.13% | -9.40% | 11.55% | 126.67% | 528.00% |
|
Societe Generale 31.10.2025 / 17:30:00 |
54.70 | 94.18% | 119.27% | 2.01% | -3.63% | -5.05% | 100.38% | 130.09% |
|
JDE Peet's Br Rg 31.10.2025 / 17:30:00 |
31.56 | 90.88% | 29.59% | 0.19% | 0.93% | 21.06% | 58.20% | 10.56% |
|
Deutsche Bank N 31.10.2025 / 17:30:00 |
30.85 | 86.82% | 152.43% | 6.27% | 1.87% | -0.80% | 95.02% | 216.48% |
|
UNICAJA BANCO Br 31.10.2025 / 17:30:00 |
2.331 | 84.01% | 163.82% | 0.52% | 0.13% | -1.85% | 98.05% | 164.86% |
|
BBVA Rg 31.10.2025 / 17:30:00 |
17.493 | 83.46% | 110.67% | 3.57% | 6.40% | 9.45% | 86.41% | 237.40% |
|
Italgas Rg 31.10.2025 / 17:30:00 |
9.090 | 82.70% | 89.82% | 3.97% | 15.61% | 24.61% | 71.48% | 85.54% |
|
Acciona Br 31.10.2025 / 17:30:00 |
191.85 | 78.89% | 45.61% | 0.55% | 9.07% | 12.00% | 61.35% | 5.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 31.10.2025 / 17:30:00 |
2.526 | -0.63% |
2.557 09:00 |
2.520 17:02 |
2.557 31.10.25 |
1.894 09.04.25 |
2'955'929 |
|
AAK Rg 31.10.2025 / 12:55:00 |
266.40 | -0.15% |
268.00 09:00 |
265.40 10:24 |
324.00 30.01.25 |
240.9 30.09.25 |
92'631 |
|
AB InBev 31.10.2025 / 17:30:00 |
53.08 | 2.43% |
53.21 17:00 |
52.08 14:32 |
63.04 04.06.25 |
44.88 13.01.25 |
829'443 |
|
ABB N 31.10.2025 / 17:20:00 |
59.73 | -0.22% |
60.18 09:21 |
59.63 16:43 |
61.05 16.10.25 |
37.26 07.04.25 |
338'525 |
|
Acciona Br 31.10.2025 / 17:30:00 |
191.85 | -1.16% |
196.20 09:31 |
191.50 15:05 |
197.60 28.10.25 |
103.2 09.04.25 |
28'557 |
|
Accor 31.10.2025 / 17:30:00 |
44.15 | -1.49% |
44.73 09:00 |
43.95 14:36 |
51.10 13.02.25 |
34.84 07.04.25 |
432'617 |
|
Acerinox Br 31.10.2025 / 17:30:00 |
11.115 | -3.10% |
11.420 09:00 |
11.040 17:00 |
12.620 09.10.25 |
8.315 07.04.25 |
1'122'667 |
|
Ackermans V Haare 31.10.2025 / 17:30:00 |
215.80 | -0.92% |
217.80 09:34 |
215.60 15:20 |
236.20 21.05.25 |
170.5 07.04.25 |
6'034 |
|
ACS Br 31.10.2025 / 17:30:00 |
71.25 | -1.86% |
72.50 09:00 |
71.10 17:00 |
73.20 29.10.25 |
42.96 07.04.25 |
71'856 |
|
Addtech Rg-B 31.10.2025 / 12:55:00 |
323.20 | -0.55% |
325.40 09:01 |
321.20 09:52 |
363.80 16.05.25 |
255 07.04.25 |
79'685 |
|
adidas N 31.10.2025 / 17:30:00 |
164.20 | -1.68% |
166.90 09:00 |
163.15 16:44 |
263.80 13.02.25 |
160.8 07.08.25 |
444'298 |
|
Admiral Group Rg 31.10.2025 / 17:30:00 |
32.76 | -1.27% |
33.03 09:30 |
32.57 15:05 |
36.86 21.08.25 |
24.92 09.01.25 |
151'957 |
|
ADP 31.10.2025 / 17:30:00 |
118.70 | -0.04% |
118.90 09:01 |
117.80 10:59 |
124.90 20.08.25 |
89.5 07.04.25 |
18'075 |
|
Adyen 31.10.2025 / 17:30:00 |
1'491.80 | -1.24% |
1'530.00 09:01 |
1'478.60 13:37 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
61'678 |
|
Aedifica 31.10.2025 / 17:30:00 |
63.30 | -1.40% |
64.30 09:05 |
63.05 16:00 |
70.70 30.04.25 |
54.4 08.01.25 |
45'134 |
|
Aegon Rg 31.10.2025 / 17:30:00 |
6.608 | -0.27% |
6.628 10:05 |
6.568 14:58 |
6.986 21.08.25 |
4.799 07.04.25 |
1'590'645 |
|
Aena Br 31.10.2025 / 17:30:00 |
23.56 | -0.84% |
23.75 09:00 |
23.33 14:27 |
25.81 19.08.25 |
22.25 08.10.25 |
440'044 |
|
Ageas 31.10.2025 / 17:30:00 |
57.28 | -0.91% |
57.90 11:17 |
57.10 15:08 |
63.10 21.08.25 |
46.08 13.01.25 |
56'102 |
|
AIB Grp Rg 31.10.2025 / 17:28:00 |
8.020 | 2.04% |
8.045 17:06 |
7.815 09:15 |
8.070 02.10.25 |
4.938 07.04.25 |
2'436'068 |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | -1.43% |
171.08 09:07 |
167.01 16:13 |
187.14 16.05.25 |
154.18 02.01.25 |
353'986 |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | -0.37% |
214.60 09:05 |
211.65 10:45 |
216.90 30.10.25 |
126.4 07.04.25 |
425'970 |
|
Aker BP Rg 31.10.2025 / 16:20:00 |
262.75 | 0.25% |
262.80 16:19 |
258.10 10:12 |
288.00 19.06.25 |
200.6 07.04.25 |
293'744 |
|
Akzo Nobel Br Rg 31.10.2025 / 17:30:00 |
57.40 | -1.31% |
58.28 09:01 |
57.20 17:19 |
63.50 07.03.25 |
48.63 11.04.25 |
164'248 |
|
Alcon N 31.10.2025 / 17:20:00 |
59.77 | 0.08% |
60.24 09:15 |
59.44 14:32 |
86.09 26.02.25 |
57.66 14.10.25 |
153'027 |
|
Alfa Laval Rg 31.10.2025 / 12:55:00 |
455.50 | -0.26% |
456.10 09:00 |
452.60 09:54 |
496.75 31.01.25 |
39.0435 27.08.25 |
247'296 |