×
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 - 17:30:05
- 54.87
- -0.22%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 1.79% | 0.04 | 2.321 | 2.321 | 3'782'660 | |
|
AAK Rg 01.07.2025 / 17:25:00 |
252.20 | 1.61% | 4.00 | 251.40 | 252.80 | 154'086 | |
|
AB InBev 01.07.2025 / 17:30:00 |
59.21 | 1.68% | 0.98 | 59.22 | 59.22 | 890'597 | |
|
ABB N 01.07.2025 / 17:20:00 |
46.64 | -1.06% | -0.50 | 46.62 | 46.65 | 419'586 | |
|
Acciona Br 01.07.2025 / 17:30:00 |
154.30 | 0.92% | 1.40 | 154.20 | 154.40 | 46'039 | |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | 0.50% | 0.22 | 44.62 | 44.65 | 291'832 | |
|
Acerinox Br 01.07.2025 / 17:30:00 |
10.375 | -4.38% | -0.48 | 10.340 | 10.380 | 781'804 | |
|
Ackermans V Haare 01.07.2025 / 17:30:00 |
216.20 | -0.37% | -0.80 | 215.80 | 216.80 | 5'259 | |
|
ACS Br 01.07.2025 / 17:30:00 |
56.78 | -4.10% | -2.43 | 56.75 | 56.80 | 250'737 | |
|
Addtech Rg-B 01.07.2025 / 17:25:00 |
322.60 | -1.89% | -6.20 | 322.40 | 322.80 | 236'536 | |
|
adidas N 01.07.2025 / 17:30:00 |
206.10 | 4.09% | 8.10 | 206.20 | 206.20 | 556'320 | |
|
Admiral Group Rg 01.07.2025 / 17:30:00 |
32.57 | -0.61% | -0.20 | 32.54 | 32.62 | 68'445 | |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | 1.69% | 1.80 | 106.20 | 108.70 | 40'754 | |
|
Adyen 01.07.2025 / 17:30:00 |
1'538.60 | -1.47% | -23.00 | 1'532.40 | 1'532.40 | 59'186 | |
|
Aedifica 01.07.2025 / 17:30:00 |
66.30 | 0.45% | 0.30 | 66.05 | 66.40 | 71'401 | |
|
Aegon Rg 01.07.2025 / 17:30:00 |
6.168 | 0.16% | 0.01 | 6.162 | 6.170 | 2'219'580 | |
|
Aena Br 01.07.2025 / 17:30:00 |
22.79 | 0.63% | 0.14 | 22.36 | 22.79 | 597'028 | |
|
Ageas 01.07.2025 / 17:30:00 |
56.95 | -0.74% | -0.43 | 57.10 | 57.10 | 96'847 | |
|
AIB Grp Rg 01.07.2025 / 17:28:00 |
6.805 | -2.30% | -0.16 | 6.790 | 6.790 | 1'895'610 | |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 0.29% | 0.51 | 175.74 | 175.74 | 423'000 | |
|
Airbus Br Rg 01.07.2025 / 17:30:00 |
172.76 | -2.77% | -4.92 | 172.32 | 172.32 | 837'281 | |
|
Aker BP Rg 01.07.2025 / 16:20:00 |
258.20 | 0.51% | 1.30 | 257.40 | 258.00 | 382'705 | |
|
Akzo Nobel Br Rg 01.07.2025 / 17:30:00 |
59.34 | -0.39% | -0.23 | 58.18 | 59.32 | 350'314 | |
|
Alcon N 01.07.2025 / 17:20:00 |
70.56 | 0.66% | 0.46 | 70.54 | 70.68 | 230'760 | |
|
Alfa Laval Rg 01.07.2025 / 17:25:00 |
398.70 | 0.73% | 2.90 | 398.60 | 398.80 | 595'527 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 01.07.2025 / 17:30:00 |
0.3180 | 278.84% | 232.61% | 8.16% | -9.14% | 152.46% | 0.00% | 0.00% |
|
Rheinmetall I 01.07.2025 / 17:30:00 |
1'719.50 | 191.00% | 522.40% | 1.97% | -6.59% | 30.91% | 257.63% | 716.08% |
|
HENSOLDT I 01.07.2025 / 17:30:00 |
92.10 | 182.43% | 301.44% | 3.02% | -9.62% | 53.12% | 166.80% | 305.61% |
|
Fresnillo Rg 01.07.2025 / 17:30:00 |
14.480 | 130.93% | 141.62% | 2.84% | 17.06% | 68.57% | 163.03% | 87.78% |
|
Babcock Intl Grp Rg 01.07.2025 / 17:30:00 |
11.180 | 129.74% | 191.39% | 8.23% | 8.81% | 62.74% | 120.30% | 272.01% |
|
Indra Sistemas Br-A 01.07.2025 / 17:30:00 |
35.92 | 115.48% | 161.54% | 8.75% | -0.94% | 37.94% | 89.65% | 302.85% |
|
Siemens Energy N 01.07.2025 / 17:30:00 |
92.44 | 95.08% | 718.81% | 1.03% | 3.99% | 81.54% | 271.69% | 600.25% |
|
Leonardo N 01.07.2025 / 17:30:00 |
45.62 | 84.61% | 219.36% | 0.97% | -16.30% | 8.74% | 111.47% | 393.28% |
|
Lottomatica Grp Rg 01.07.2025 / 17:30:00 |
23.42 | 84.53% | 140.96% | 0.09% | 2.63% | 30.91% | 111.56% | 0.00% |
|
Palfinger I 01.07.2025 / 17:30:00 |
35.05 | 82.65% | 41.78% | 2.19% | 17.32% | 38.81% | 57.17% | 63.47% |
|
Thales 01.07.2025 / 17:30:00 |
237.25 | 79.55% | 86.25% | -0.44% | -12.47% | -0.57% | 56.96% | 112.99% |
|
Societe Generale 01.07.2025 / 17:30:00 |
47.93 | 79.28% | 102.46% | -0.06% | -1.05% | 36.63% | 113.40% | 132.84% |
|
Telecom Italia N 01.07.2025 / 17:30:00 |
0.4097 | 70.24% | 42.52% | 1.59% | 9.20% | 44.06% | 78.60% | 67.92% |
|
Rolls-Royce Hldg Rg 01.07.2025 / 17:30:00 |
9.406 | 70.12% | 223.28% | 3.75% | 5.38% | 39.80% | 110.94% | 1'070.37% |
|
Commerzbank I 01.07.2025 / 17:30:00 |
26.77 | 69.44% | 147.24% | -6.66% | -0.41% | 22.18% | 84.24% | 297.25% |
|
HeidelbergMat I 01.07.2025 / 17:30:00 |
192.55 | 67.20% | 146.29% | 2.61% | 11.82% | 26.53% | 102.71% | 334.77% |
|
BAE Systems Rg 01.07.2025 / 17:30:00 |
18.675 | 64.31% | 69.48% | 3.72% | -4.48% | 18.84% | 46.82% | 127.94% |
|
PORR I 01.07.2025 / 17:30:00 |
27.98 | 59.18% | 121.50% | 3.80% | -4.93% | 9.28% | 102.28% | 130.56% |
|
Banco Santander Rg 01.07.2025 / 17:30:00 |
6.976 | 57.72% | 85.50% | -1.32% | -0.20% | 27.07% | 61.46% | 161.66% |
|
UNICAJA BANCO Br 01.07.2025 / 17:30:00 |
1.987 | 56.97% | 125.06% | 2.74% | 3.44% | 31.98% | 56.70% | 112.97% |
|
Endeavour Mng Rg 01.07.2025 / 17:30:00 |
22.84 | 56.87% | 26.69% | 2.88% | -3.42% | 32.33% | 36.60% | 30.86% |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | 51.19% | 101.11% | -2.59% | -3.19% | 24.19% | 69.90% | 259.33% |
|
Deutsche Bank N 01.07.2025 / 17:30:00 |
24.30 | 51.07% | 104.13% | -3.34% | -0.28% | 29.17% | 60.16% | 202.66% |
|
Protector Forsik Rg 01.07.2025 / 16:20:00 |
427.00 | 50.35% | 137.66% | 0.71% | 5.82% | 33.86% | 64.39% | 318.46% |
|
Orion-B Rg 01.07.2025 / 17:25:00 |
63.40 | 48.82% | 62.08% | 0.56% | 3.72% | 25.30% | 52.40% | 49.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 1.79% |
2.338 14:13 |
2.285 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
3'782'660 |
|
AAK Rg 01.07.2025 / 17:25:00 |
252.20 | 1.61% |
252.60 17:24 |
247.80 09:01 |
324.00 30.01.25 |
242.2 09.05.25 |
154'086 |
|
AB InBev 01.07.2025 / 17:30:00 |
59.21 | 1.68% |
59.26 17:15 |
58.42 13:54 |
63.04 04.06.25 |
44.88 13.01.25 |
890'597 |
|
ABB N 01.07.2025 / 17:20:00 |
46.64 | -1.06% |
47.61 09:00 |
46.56 15:31 |
53.98 24.01.25 |
37.26 07.04.25 |
419'586 |
|
Acciona Br 01.07.2025 / 17:30:00 |
154.30 | 0.92% |
154.85 09:48 |
153.45 10:20 |
155.10 30.06.25 |
103.2 09.04.25 |
46'039 |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | 0.50% |
44.73 16:14 |
43.97 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
291'832 |
|
Acerinox Br 01.07.2025 / 17:30:00 |
10.375 | -4.38% |
10.710 09:04 |
10.330 14:42 |
11.960 06.03.25 |
8.315 07.04.25 |
781'804 |
|
Ackermans V Haare 01.07.2025 / 17:30:00 |
216.20 | -0.37% |
219.00 11:01 |
216.20 17:22 |
236.20 21.05.25 |
170.5 07.04.25 |
5'259 |
|
ACS Br 01.07.2025 / 17:30:00 |
56.78 | -4.10% |
57.65 09:00 |
56.50 11:47 |
61.40 20.05.25 |
42.96 07.04.25 |
250'737 |
|
Addtech Rg-B 01.07.2025 / 17:25:00 |
322.60 | -1.89% |
324.80 09:05 |
320.00 10:47 |
363.80 16.05.25 |
255 07.04.25 |
236'536 |
|
adidas N 01.07.2025 / 17:30:00 |
206.10 | 4.09% |
206.25 16:35 |
198.20 14:11 |
263.80 13.02.25 |
175.325 07.04.25 |
556'320 |
|
Admiral Group Rg 01.07.2025 / 17:30:00 |
32.57 | -0.61% |
32.84 09:33 |
32.52 14:28 |
34.63 20.06.25 |
24.92 09.01.25 |
68'445 |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | 1.69% |
108.50 13:00 |
106.40 09:01 |
119.00 20.05.25 |
89.5 07.04.25 |
40'754 |
|
Adyen 01.07.2025 / 17:30:00 |
1'538.60 | -1.47% |
1'564.70 09:00 |
1'534.10 14:42 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
59'186 |
|
Aedifica 01.07.2025 / 17:30:00 |
66.30 | 0.45% |
66.90 09:55 |
66.10 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
71'401 |
|
Aegon Rg 01.07.2025 / 17:30:00 |
6.168 | 0.16% |
6.212 09:11 |
6.144 14:42 |
6.544 19.02.25 |
4.799 07.04.25 |
2'219'580 |
|
Aena Br 01.07.2025 / 17:30:00 |
22.79 | 0.63% |
22.90 12:51 |
22.67 10:31 |
24.42 21.05.25 |
22.39 27.06.25 |
597'028 |
|
Ageas 01.07.2025 / 17:30:00 |
56.95 | -0.74% |
57.65 09:18 |
56.90 17:26 |
59.08 09.06.25 |
46.08 13.01.25 |
96'847 |
|
AIB Grp Rg 01.07.2025 / 17:28:00 |
6.805 | -2.30% |
6.978 09:05 |
6.785 14:42 |
7.265 06.03.25 |
4.938 07.04.25 |
1'895'610 |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 0.29% |
176.20 09:00 |
174.14 14:45 |
187.14 16.05.25 |
154.18 02.01.25 |
423'000 |
|
Airbus Br Rg 01.07.2025 / 17:30:00 |
172.76 | -2.77% |
177.76 09:00 |
171.90 14:51 |
178.74 27.06.25 |
126.4 07.04.25 |
837'281 |
|
Aker BP Rg 01.07.2025 / 16:20:00 |
258.20 | 0.51% |
260.20 09:59 |
255.65 09:00 |
288.00 19.06.25 |
200.6 07.04.25 |
382'705 |
|
Akzo Nobel Br Rg 01.07.2025 / 17:30:00 |
59.34 | -0.39% |
59.62 09:00 |
58.04 14:53 |
63.50 07.03.25 |
48.63 11.04.25 |
350'314 |
|
Alcon N 01.07.2025 / 17:20:00 |
70.56 | 0.66% |
70.68 17:18 |
69.30 15:34 |
86.09 26.02.25 |
67.38 07.04.25 |
230'760 |
|
Alfa Laval Rg 01.07.2025 / 17:25:00 |
398.70 | 0.73% |
400.80 10:00 |
394.30 14:42 |
496.75 31.01.25 |
365.2 09.04.25 |
595'527 |