×
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
- 23.04.2025 - 17:30:05
- 52.43
- 1.83%
- 0.94
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 23.04.2025 / 17:30:00 |
2.122 | -1.16% | -0.03 | 2.125 | 2.125 | 0 | |
|
AAK Rg 23.04.2025 / 17:25:00 |
271.40 | 1.65% | 4.40 | 271.20 | 271.60 | 0 | |
|
AB InBev 23.04.2025 / 17:30:00 |
58.03 | -0.46% | -0.27 | 58.30 | 58.30 | 0 | |
|
ABB N 23.04.2025 / 17:20:00 |
42.20 | 2.11% | 0.87 | 42.19 | 42.21 | 0 | |
|
Acciona Br 23.04.2025 / 17:30:00 |
120.80 | 1.77% | 2.10 | 120.80 | 120.90 | 0 | |
|
Accor 23.04.2025 / 17:30:00 |
40.41 | 3.13% | 1.23 | 40.39 | 40.43 | 0 | |
|
Acerinox Br 23.04.2025 / 17:30:00 |
10.030 | 2.98% | 0.29 | 10.010 | 10.230 | 0 | |
|
Ackermans V Haare 23.04.2025 / 17:30:00 |
206.20 | 1.43% | 2.90 | 206.80 | 206.80 | 0 | |
|
ACS Br 23.04.2025 / 17:30:00 |
52.80 | 1.93% | 1.00 | 52.80 | 52.80 | 0 | |
|
Addiko Bank I 23.04.2025 / 17:30:00 |
19.150 | -0.39% | -0.08 | 18.750 | 19.500 | 0 | |
|
Addtech Rg-B 23.04.2025 / 17:25:00 |
305.20 | 3.53% | 10.40 | 304.40 | 305.80 | 0 | |
|
adidas N 23.04.2025 / 17:30:00 |
211.00 | 3.38% | 6.90 | 210.30 | 210.30 | 0 | |
|
Admiral Group Rg 23.04.2025 / 17:30:00 |
31.94 | -1.72% | -0.56 | 31.32 | 31.96 | 0 | |
|
ADP 23.04.2025 / 17:30:00 |
105.15 | 0.19% | 0.20 | 105.20 | 105.20 | 0 | |
|
Adyen 23.04.2025 / 17:30:00 |
1'468.40 | 3.86% | 54.60 | 1'470.00 | 1'470.00 | 0 | |
|
Aedifica 23.04.2025 / 17:30:00 |
67.60 | -1.60% | -1.10 | 67.60 | 67.60 | 0 | |
|
Aegon Rg 23.04.2025 / 17:30:00 |
5.602 | 3.09% | 0.17 | 5.598 | 5.604 | 0 | |
|
Aena Br 23.04.2025 / 17:30:00 |
211.50 | 0.67% | 1.40 | 211.60 | 211.60 | 0 | |
|
Ageas 23.04.2025 / 17:30:00 |
53.70 | 0.89% | 0.48 | 53.55 | 53.70 | 0 | |
|
AIB Grp Rg 23.04.2025 / 17:28:00 |
5.895 | 6.12% | 0.34 | 5.890 | 5.890 | 0 | |
|
Air Liquide 23.04.2025 / 17:30:00 |
174.58 | -0.17% | -0.30 | 174.70 | 174.70 | 0 | |
|
Airbus Br Rg 23.04.2025 / 17:30:00 |
138.96 | 4.53% | 6.02 | 138.84 | 138.84 | 0 | |
|
Aker BP Rg 23.04.2025 / 16:20:00 |
221.15 | -0.07% | -0.15 | 221.30 | 221.30 | 0 | |
|
Akzo Nobel Br Rg 23.04.2025 / 17:30:00 |
55.25 | 6.68% | 3.46 | 55.46 | 55.46 | 0 | |
|
Alcon N 23.04.2025 / 17:20:00 |
78.18 | 3.41% | 2.58 | 77.74 | 78.18 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 23.04.2025 / 17:30:00 |
1'376.75 | 133.05% | 398.44% | -7.24% | 1.46% | 85.65% | 164.40% | 559.55% |
|
Thales 23.04.2025 / 17:30:00 |
249.90 | 82.36% | 89.17% | -2.93% | -0.56% | 63.98% | 56.43% | 103.37% |
|
Leonardo N 23.04.2025 / 17:30:00 |
43.99 | 72.24% | 197.95% | -2.87% | -4.40% | 48.90% | 100.11% | 337.94% |
|
Fresnillo Rg 23.04.2025 / 17:30:00 |
9.885 | 65.71% | 73.37% | -8.56% | 5.10% | 46.93% | 70.14% | 34.43% |
|
Indra Sistemas Br-A 23.04.2025 / 17:30:00 |
27.52 | 62.35% | 97.04% | -1.50% | 0.26% | 49.24% | 49.72% | 199.24% |
|
PORR I 23.04.2025 / 17:30:00 |
28.73 | 59.04% | 121.31% | -0.95% | 2.04% | 42.91% | 98.10% | 128.12% |
|
Endeavour Mng Rg 23.04.2025 / 17:30:00 |
20.28 | 52.22% | 22.94% | -6.80% | 15.23% | 31.26% | 17.91% | 6.51% |
|
BAE Systems Rg 23.04.2025 / 17:30:00 |
16.655 | 49.06% | 53.75% | -4.94% | 5.41% | 39.08% | 21.97% | 130.09% |
|
Societe Generale 23.04.2025 / 17:30:00 |
42.03 | 48.67% | 67.89% | 5.17% | -4.28% | 36.29% | 66.24% | 68.87% |
|
Commerzbank I 23.04.2025 / 17:30:00 |
23.89 | 46.76% | 114.15% | 3.58% | 2.84% | 29.41% | 71.86% | 238.51% |
|
Coca-Cola HBC N 23.04.2025 / 17:30:00 |
37.71 | 39.40% | 65.07% | 0.86% | 9.43% | 34.53% | 48.70% | 133.49% |
|
E.ON N 23.04.2025 / 17:30:00 |
15.060 | 37.69% | 27.51% | -0.74% | 12.83% | 34.58% | 20.95% | 52.96% |
|
Palfinger I 23.04.2025 / 17:30:00 |
27.23 | 37.50% | 6.73% | 4.41% | -9.55% | 24.32% | 22.91% | 14.44% |
|
HeidelbergMat I 23.04.2025 / 17:30:00 |
164.60 | 36.16% | 100.57% | -0.60% | -7.32% | 22.04% | 75.78% | 198.68% |
|
Grupo Catalana O Br 23.04.2025 / 17:30:00 |
48.90 | 35.97% | 58.23% | 0.00% | 15.88% | 27.59% | 37.36% | 75.49% |
|
Banco Santander Rg 23.04.2025 / 17:30:00 |
6.297 | 35.46% | 59.32% | 4.62% | -3.41% | 26.04% | 31.96% | 89.14% |
|
Mandatum Rg 23.04.2025 / 17:25:00 |
6.118 | 34.78% | 48.45% | 2.86% | 6.66% | 30.61% | 38.38% | 0.00% |
|
Telecom Italia N 23.04.2025 / 17:30:00 |
0.3312 | 33.90% | 12.10% | 3.02% | 10.40% | 24.89% | 47.79% | 14.91% |
|
CTT Rg 23.04.2025 / 17:30:00 |
7.245 | 33.77% | 106.59% | 1.47% | -4.48% | 23.32% | 61.00% | 63.86% |
|
Banco Sabadell Br 23.04.2025 / 17:30:00 |
2.575 | 32.96% | 124.35% | 3.06% | -3.11% | 13.07% | 70.95% | 219.11% |
|
Orange 23.04.2025 / 17:30:00 |
12.640 | 32.78% | 23.88% | 0.92% | 7.87% | 21.51% | 18.74% | 15.34% |
|
Vienna Insur Gr I 23.04.2025 / 17:30:00 |
40.65 | 32.67% | 51.32% | 3.30% | -0.73% | 27.13% | 37.45% | 69.02% |
|
Bouygues 23.04.2025 / 17:30:00 |
37.56 | 31.05% | 10.44% | 0.32% | 2.96% | 23.59% | 2.93% | 17.18% |
|
Italgas Rg 23.04.2025 / 17:30:00 |
7.000 | 31.03% | 36.14% | 1.49% | 8.19% | 23.24% | 35.66% | 12.80% |
|
Euronext Br Rg 23.04.2025 / 17:30:00 |
141.65 | 30.92% | 80.78% | 2.79% | 9.21% | 27.33% | 70.05% | 78.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 23.04.2025 / 17:30:00 |
2.122 | -1.16% |
2.178 09:00 |
2.105 15:44 |
2.362 20.03.25 |
1.894 09.04.25 |
3'258'505 |
|
AAK Rg 23.04.2025 / 17:25:00 |
271.40 | 1.65% |
272.40 17:01 |
266.40 09:08 |
324.00 30.01.25 |
262.4 09.04.25 |
270'493 |
|
AB InBev 23.04.2025 / 17:30:00 |
58.03 | -0.46% |
58.82 09:56 |
57.70 15:29 |
58.86 10.03.25 |
44.88 13.01.25 |
1'025'334 |
|
ABB N 23.04.2025 / 17:20:00 |
42.20 | 2.11% |
42.99 15:38 |
41.88 09:01 |
53.98 24.01.25 |
37.26 07.04.25 |
1'735'939 |
|
Acciona Br 23.04.2025 / 17:30:00 |
120.80 | 1.77% |
121.80 16:07 |
119.50 09:10 |
128.10 20.03.25 |
103.2 09.04.25 |
46'564 |
|
Accor 23.04.2025 / 17:30:00 |
40.41 | 3.13% |
40.86 16:26 |
39.67 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
848'980 |
|
Acerinox Br 23.04.2025 / 17:30:00 |
10.030 | 2.98% |
10.160 15:38 |
9.870 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
479'701 |
|
Ackermans V Haare 23.04.2025 / 17:30:00 |
206.20 | 1.43% |
207.00 15:38 |
202.50 09:10 |
208.00 25.03.25 |
170.5 07.04.25 |
10'483 |
|
ACS Br 23.04.2025 / 17:30:00 |
52.80 | 1.93% |
52.85 15:38 |
51.95 09:10 |
56.48 05.03.25 |
42.96 07.04.25 |
110'612 |
|
Addiko Bank I 23.04.2025 / 17:30:00 |
19.150 | -0.39% |
19.150 09:31 |
19.150 09:31 |
20.15 02.04.25 |
17.85 30.01.25 |
110 |
|
Addtech Rg-B 23.04.2025 / 17:25:00 |
305.20 | 3.53% |
308.80 15:38 |
297.80 09:10 |
351.00 18.02.25 |
255 07.04.25 |
112'737 |
|
adidas N 23.04.2025 / 17:30:00 |
211.00 | 3.38% |
214.35 16:00 |
207.10 09:00 |
263.80 13.02.25 |
175.325 07.04.25 |
637'330 |
|
Admiral Group Rg 23.04.2025 / 17:30:00 |
31.94 | -1.72% |
32.58 10:18 |
31.66 15:52 |
32.58 23.04.25 |
24.92 09.01.25 |
111'141 |
|
ADP 23.04.2025 / 17:30:00 |
105.15 | 0.19% |
106.80 09:32 |
104.90 15:03 |
118.25 17.02.25 |
89.5 07.04.25 |
65'716 |
|
Adyen 23.04.2025 / 17:30:00 |
1'468.40 | 3.86% |
1'485.80 15:38 |
1'425.80 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
102'139 |
|
Aedifica 23.04.2025 / 17:30:00 |
67.60 | -1.60% |
68.38 09:01 |
67.30 15:52 |
68.90 22.04.25 |
54.4 08.01.25 |
26'943 |
|
Aegon Rg 23.04.2025 / 17:30:00 |
5.602 | 3.09% |
5.668 16:07 |
5.508 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
5'631'384 |
|
Aena Br 23.04.2025 / 17:30:00 |
211.50 | 0.67% |
214.50 09:32 |
210.20 15:52 |
226.20 03.04.25 |
192.6 16.01.25 |
88'149 |
|
Ageas 23.04.2025 / 17:30:00 |
53.70 | 0.89% |
53.90 10:33 |
53.15 09:08 |
56.73 25.03.25 |
46.08 13.01.25 |
192'670 |
|
AIB Grp Rg 23.04.2025 / 17:28:00 |
5.895 | 6.12% |
5.920 15:37 |
5.640 09:00 |
7.265 06.03.25 |
4.938 07.04.25 |
4'535'792 |
|
Air Liquide 23.04.2025 / 17:30:00 |
174.58 | -0.17% |
176.60 09:00 |
173.16 15:52 |
185.78 11.03.25 |
154.18 02.01.25 |
728'590 |
|
Airbus Br Rg 23.04.2025 / 17:30:00 |
138.96 | 4.53% |
141.50 15:38 |
135.26 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
1'775'459 |
|
Aker BP Rg 23.04.2025 / 16:20:00 |
221.15 | -0.07% |
228.70 09:20 |
220.10 16:15 |
260.30 16.01.25 |
200.6 07.04.25 |
739'800 |
|
Akzo Nobel Br Rg 23.04.2025 / 17:30:00 |
55.25 | 6.68% |
56.12 15:38 |
54.40 09:06 |
63.50 07.03.25 |
48.63 11.04.25 |
569'259 |
|
Alcon N 23.04.2025 / 17:20:00 |
78.18 | 3.41% |
78.74 16:09 |
76.34 09:10 |
86.09 26.02.25 |
67.38 07.04.25 |
358'403 |