×
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
- 14.05.2025 - 17:30:02
- 55.14
- -0.33%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 14.05.2025 / 17:25:00 |
413.40 | 0.02% | 0.10 | 413.20 | 413.20 | 343'973 | |
|
Alk-Abello Br/Rg-B 14.05.2025 / 16:55:00 |
166.60 | 0.24% | 0.40 | 166.60 | 166.60 | 111'040 | |
|
Allianz N 14.05.2025 / 17:30:00 |
351.60 | 0.43% | 1.50 | 351.90 | 351.90 | 484'441 | |
|
Alm. Brand Rg 14.05.2025 / 16:55:00 |
15.700 | 0.26% | 0.04 | 15.410 | 15.710 | 275'877 | |
|
Altri Rg 14.05.2025 / 17:30:00 |
6.473 | 0.12% | 0.01 | 6.343 | 6.476 | 114'997 | |
|
Amadeus IT Grp Br-A 14.05.2025 / 17:30:00 |
71.44 | -0.11% | -0.08 | 71.44 | 71.44 | 339'655 | |
|
Ambu-B Br/Rg 14.05.2025 / 16:55:00 |
104.50 | 0.19% | 0.20 | 104.40 | 104.40 | 222'356 | |
|
Amplifon N 14.05.2025 / 17:30:00 |
19.890 | 0.45% | 0.09 | 19.950 | 19.950 | 1'083'015 | |
|
Amundi 14.05.2025 / 17:30:00 |
74.00 | -1.20% | -0.90 | 73.95 | 74.55 | 76'222 | |
|
Andritz I 14.05.2025 / 17:30:00 |
63.20 | -0.16% | -0.10 | 62.70 | 63.60 | 22'790 | |
|
Anglo American 14.05.2025 / 17:30:00 |
21.94 | -1.93% | -0.43 | 21.93 | 21.95 | 583'487 | |
|
Antofagasta Rg 14.05.2025 / 17:30:00 |
18.650 | 1.52% | 0.28 | 18.300 | 18.660 | 362'973 | |
|
AP Moeller-Maers-B- 14.05.2025 / 16:55:00 |
12'820.00 | 4.40% | 540.00 | 12'800.00 | 12'865.00 | 20'791 | |
|
ArcelorMittal Rg 14.05.2025 / 17:30:00 |
28.01 | -0.53% | -0.15 | 28.06 | 28.06 | 989'762 | |
|
argenx Br 14.05.2025 / 17:30:00 |
477.30 | -2.45% | -12.00 | 477.30 | 477.30 | 56'146 | |
|
Ashtead Group Rg 14.05.2025 / 17:30:00 |
44.00 | -0.79% | -0.35 | 43.99 | 44.02 | 203'689 | |
|
Asm Int Rg 14.05.2025 / 17:30:00 |
495.10 | -1.18% | -5.90 | 496.00 | 496.00 | 62'859 | |
|
ASML Hldg Br Rg 14.05.2025 / 17:30:00 |
686.10 | 0.56% | 3.80 | 686.60 | 686.60 | 390'626 | |
|
ASR Rg 14.05.2025 / 17:30:00 |
57.30 | 0.70% | 0.40 | 57.12 | 57.42 | 223'413 | |
|
Assa Abloy Rg-B 14.05.2025 / 17:25:00 |
308.00 | -1.16% | -3.60 | 308.50 | 308.50 | 894'938 | |
|
Associat Brit Fo Rg 14.05.2025 / 17:30:00 |
20.68 | -1.05% | -0.22 | 20.68 | 20.69 | 205'843 | |
|
AstraZeneca Rg 14.05.2025 / 17:30:00 |
100.20 | -1.71% | -1.74 | 100.20 | 100.24 | 405'354 | |
|
AT & S Austria Te I 14.05.2025 / 17:30:00 |
17.480 | 3.31% | 0.56 | 17.120 | 17.840 | 22'014 | |
|
Atlas Copco Rg-A 14.05.2025 / 17:25:00 |
161.75 | -0.89% | -1.45 | 162.20 | 162.20 | 3'062'892 | |
|
Auto Trd Gr Rg-144A 14.05.2025 / 17:30:00 |
8.660 | 1.74% | 0.15 | 8.656 | 8.666 | 675'883 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BBVA Rg 14.05.2025 / 17:30:00 |
13.395 | 40.11% | 60.89% | 7.10% | 12.23% | 10.38% | 31.62% | 173.97% |
|
Rolls-Royce Hldg Rg 14.05.2025 / 17:30:00 |
7.932 | 39.99% | 166.02% | 3.00% | 9.56% | 23.32% | 85.76% | 852.28% |
|
UNIQA Insur Gr I 14.05.2025 / 17:30:00 |
10.940 | 39.18% | 44.39% | 1.96% | 12.26% | 27.65% | 32.45% | 47.54% |
|
UNIPOL N 14.05.2025 / 17:30:00 |
17.055 | 38.83% | 223.12% | 3.08% | 17.06% | 20.49% | 91.52% | 225.34% |
|
Coca-Cola HBC N 14.05.2025 / 17:30:00 |
38.06 | 38.30% | 63.77% | -2.21% | 1.79% | 17.04% | 36.86% | 112.57% |
|
AT & S Austria Te I 14.05.2025 / 17:30:00 |
17.480 | 37.34% | -35.91% | 5.24% | 39.84% | 49.53% | -14.73% | -65.11% |
|
Buzzi N 14.05.2025 / 17:30:00 |
48.86 | 37.28% | 76.59% | 4.49% | 9.95% | 10.54% | 25.99% | 175.70% |
|
Prudential Rg 14.05.2025 / 17:30:00 |
8.674 | 36.85% | -1.24% | 4.46% | 11.75% | 22.86% | 7.86% | -8.74% |
|
Protector Forsik Rg 14.05.2025 / 16:20:00 |
390.00 | 36.05% | 115.06% | 2.90% | 18.18% | 24.90% | 66.67% | 270.70% |
|
Grupo Catalana O Br 14.05.2025 / 17:30:00 |
48.88 | 35.41% | 57.58% | 0.26% | -0.05% | 28.28% | 33.17% | 78.94% |
|
Euronext Br Rg 14.05.2025 / 17:30:00 |
147.80 | 34.56% | 85.81% | -1.10% | 7.26% | 22.91% | 69.89% | 98.96% |
|
Raiff Bank Int I 14.05.2025 / 17:30:00 |
27.41 | 34.44% | 41.30% | 12.01% | 26.55% | 13.36% | 58.62% | 118.52% |
|
JDE Peet's Br Rg 14.05.2025 / 17:30:00 |
21.90 | 34.02% | -9.02% | -0.18% | 6.16% | 29.05% | 1.67% | -22.49% |
|
Lloyds Banking G Rg 14.05.2025 / 17:30:00 |
0.7476 | 34.01% | 54.29% | 3.59% | 5.74% | 19.48% | 37.17% | 67.07% |
|
Poste Italiane N 14.05.2025 / 17:30:00 |
18.165 | 33.45% | 76.84% | -1.25% | 8.16% | 24.33% | 46.67% | 87.89% |
|
voestalpine I 14.05.2025 / 17:30:00 |
24.20 | 33.41% | -14.72% | 3.68% | 13.51% | 13.19% | -5.76% | -1.30% |
|
Mapfre Rg 14.05.2025 / 17:30:00 |
3.382 | 33.28% | 68.28% | 2.24% | 17.27% | 27.43% | 44.78% | 89.56% |
|
BNP Paribas A 14.05.2025 / 17:30:00 |
79.82 | 33.06% | 26.21% | 5.16% | 11.51% | 13.77% | 11.25% | 50.81% |
|
CTS Eventim I 14.05.2025 / 17:30:00 |
108.40 | 32.60% | 72.93% | 2.02% | 11.29% | 4.33% | 35.84% | 72.52% |
|
Banco BPM Rg 14.05.2025 / 17:30:00 |
10.290 | 32.08% | 115.97% | 5.17% | 9.49% | 15.26% | 59.04% | 253.60% |
|
Carlsberg -B- 14.05.2025 / 16:55:00 |
910.20 | 31.87% | 7.39% | 0.09% | 1.88% | 7.44% | -7.31% | 3.72% |
|
Italgas Rg 14.05.2025 / 17:30:00 |
7.100 | 31.45% | 36.57% | -2.07% | 2.94% | 20.24% | 31.60% | 16.60% |
|
Bk of IE Grp Rg 14.05.2025 / 17:28:00 |
11.710 | 31.22% | 38.98% | 8.68% | 13.03% | 16.69% | 15.60% | 114.57% |
|
Mandatum Rg 14.05.2025 / 17:25:00 |
5.886 | 31.07% | 44.37% | -3.57% | -1.04% | 8.60% | 30.83% | 0.00% |
|
Andritz I 14.05.2025 / 17:30:00 |
63.20 | 30.25% | 12.53% | 3.65% | 19.36% | 10.20% | 17.04% | 52.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 14.05.2025 / 17:25:00 |
413.40 | 0.02% |
416.60 15:01 |
411.20 09:45 |
496.75 31.01.25 |
365.2 09.04.25 |
343'973 |
|
Alk-Abello Br/Rg-B 14.05.2025 / 16:55:00 |
166.60 | 0.24% |
168.80 12:03 |
166.00 09:00 |
168.80 06.05.25 |
130.8 07.04.25 |
111'040 |
|
Allianz N 14.05.2025 / 17:30:00 |
351.60 | 0.43% |
353.60 10:11 |
348.75 13:11 |
378.40 07.05.25 |
286.8 07.04.25 |
484'441 |
|
Alm. Brand Rg 14.05.2025 / 16:55:00 |
15.700 | 0.26% |
15.840 14:48 |
15.635 10:05 |
16.975 28.03.25 |
13.76 07.04.25 |
275'877 |
|
Altri Rg 14.05.2025 / 17:30:00 |
6.473 | 0.12% |
6.554 13:07 |
6.461 17:27 |
6.554 14.05.25 |
5.175 13.01.25 |
114'997 |
|
Amadeus IT Grp Br-A 14.05.2025 / 17:30:00 |
71.44 | -0.11% |
72.14 14:45 |
71.18 09:05 |
75.41 03.03.25 |
61.32 09.04.25 |
339'655 |
|
Ambu-B Br/Rg 14.05.2025 / 16:55:00 |
104.50 | 0.19% |
105.80 09:15 |
104.30 10:26 |
143.85 19.02.25 |
100.4 08.05.25 |
222'356 |
|
Amplifon N 14.05.2025 / 17:30:00 |
19.890 | 0.45% |
20.11 09:16 |
19.525 10:10 |
27.14 13.02.25 |
15.625 22.04.25 |
1'083'015 |
|
Amundi 14.05.2025 / 17:30:00 |
74.00 | -1.20% |
75.30 09:01 |
73.95 17:24 |
76.00 25.03.25 |
56.45 07.04.25 |
76'222 |
|
Andritz I 14.05.2025 / 17:30:00 |
63.20 | -0.16% |
63.40 09:17 |
62.50 11:09 |
63.55 02.05.25 |
47.12 07.04.25 |
22'790 |
|
Anglo American 14.05.2025 / 17:30:00 |
21.94 | -1.93% |
22.48 09:41 |
21.86 15:57 |
26.42 20.01.25 |
16.734 07.04.25 |
583'487 |
|
Antofagasta Rg 14.05.2025 / 17:30:00 |
18.650 | 1.52% |
18.680 16:55 |
18.170 12:08 |
21.09 19.02.25 |
12.805 07.04.25 |
362'973 |
|
AP Moeller-Maers-B- 14.05.2025 / 16:55:00 |
12'820.00 | 4.40% |
12'945.00 11:51 |
12'455.00 09:00 |
13'510.00 10.03.25 |
8734 07.04.25 |
20'791 |
|
ArcelorMittal Rg 14.05.2025 / 17:30:00 |
28.01 | -0.53% |
28.41 14:33 |
27.68 11:14 |
32.18 06.03.25 |
20.53 07.04.25 |
989'762 |
|
argenx Br 14.05.2025 / 17:30:00 |
477.30 | -2.45% |
490.20 09:01 |
476.70 16:35 |
658.00 14.01.25 |
466.5 12.05.25 |
56'146 |
|
Ashtead Group Rg 14.05.2025 / 17:30:00 |
44.00 | -0.79% |
44.36 16:26 |
43.32 11:14 |
55.88 22.01.25 |
34.79 07.04.25 |
203'689 |
|
Asm Int Rg 14.05.2025 / 17:30:00 |
495.10 | -1.18% |
515.54 13:37 |
484.40 10:08 |
637.40 16.01.25 |
335 07.04.25 |
62'859 |
|
ASML Hldg Br Rg 14.05.2025 / 17:30:00 |
686.10 | 0.56% |
706.49 15:42 |
671.80 10:10 |
752.90 22.01.25 |
508.5 07.04.25 |
390'626 |
|
ASR Rg 14.05.2025 / 17:30:00 |
57.30 | 0.70% |
57.30 17:29 |
56.52 12:21 |
57.30 12.05.25 |
44.86 08.01.25 |
223'413 |
|
Assa Abloy Rg-B 14.05.2025 / 17:25:00 |
308.00 | -1.16% |
311.80 14:43 |
307.90 17:19 |
343.30 31.01.25 |
252.6 07.04.25 |
894'938 |
|
Associat Brit Fo Rg 14.05.2025 / 17:30:00 |
20.68 | -1.05% |
20.91 14:27 |
20.57 09:00 |
22.61 28.04.25 |
18.19 05.02.25 |
205'843 |
|
AstraZeneca Rg 14.05.2025 / 17:30:00 |
100.20 | -1.71% |
102.53 12:11 |
100.08 17:08 |
122.08 26.02.25 |
95.74 09.04.25 |
405'354 |
|
AT & S Austria Te I 14.05.2025 / 17:30:00 |
17.480 | 3.31% |
17.740 15:17 |
16.620 09:45 |
17.740 14.05.25 |
10.48 07.04.25 |
22'014 |
|
Atlas Copco Rg-A 14.05.2025 / 17:25:00 |
161.75 | -0.89% |
163.45 09:00 |
161.50 17:13 |
195.60 28.01.25 |
130.05 07.04.25 |
3'062'892 |
|
Auto Trd Gr Rg-144A 14.05.2025 / 17:30:00 |
8.660 | 1.74% |
8.677 14:47 |
8.522 09:02 |
8.768 08.05.25 |
7.07 07.04.25 |
675'883 |