×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 31.10.2025 / 16:55:00 |
213.20 | 0.85% | 1.80 | 212.20 | 213.20 | 0 | |
|
Allfunds Grp Rg 31.10.2025 / 17:30:00 |
6.585 | 0.19% | 0.01 | 6.580 | 6.730 | 0 | |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | -2.13% | -7.60 | 348.20 | 348.20 | 0 | |
|
Alm. Brand Rg 31.10.2025 / 16:55:00 |
18.220 | 0.16% | 0.03 | 18.200 | 18.220 | 0 | |
|
Altri Rg 31.10.2025 / 17:30:00 |
4.930 | -1.10% | -0.06 | 4.925 | 4.930 | 0 | |
|
Amadeus IT Grp Br-A 31.10.2025 / 17:30:00 |
66.38 | -0.35% | -0.23 | 66.32 | 66.32 | 0 | |
|
Ambu-B Br/Rg 31.10.2025 / 16:55:00 |
100.70 | -1.71% | -1.75 | 100.70 | 102.70 | 0 | |
|
Amrize N 31.10.2025 / 17:20:00 |
41.47 | -1.66% | -0.70 | 41.41 | 41.52 | 0 | |
|
Amundi 31.10.2025 / 17:30:00 |
64.33 | -0.54% | -0.35 | 64.30 | 64.30 | 0 | |
|
Andritz I 31.10.2025 / 17:30:00 |
65.40 | -1.58% | -1.05 | 65.30 | 65.65 | 0 | |
|
Anglo American Rg 31.10.2025 / 17:30:00 |
28.81 | -1.00% | -0.29 | 28.80 | 28.82 | 0 | |
|
Antofagasta Rg 31.10.2025 / 17:30:00 |
27.83 | -1.07% | -0.30 | 27.82 | 27.85 | 0 | |
|
AP Moeller-Maers-B- 31.10.2025 / 16:55:00 |
13'395.00 | 0.26% | 35.00 | 13'355.00 | 13'355.00 | 0 | |
|
Arcadis Br Rg 31.10.2025 / 17:30:00 |
41.68 | -0.48% | -0.20 | 41.42 | 41.42 | 0 | |
|
ArcelorMittal Rg 31.10.2025 / 17:30:00 |
33.21 | -0.61% | -0.21 | 33.16 | 33.16 | 0 | |
|
argenx Br 31.10.2025 / 17:30:00 |
706.20 | 0.83% | 5.80 | 705.60 | 705.60 | 0 | |
|
Ashtead Group Rg 31.10.2025 / 17:30:00 |
50.80 | -0.90% | -0.46 | 50.78 | 50.86 | 0 | |
|
Asm Int Rg 31.10.2025 / 17:30:00 |
560.20 | -1.13% | -6.40 | 562.00 | 562.00 | 0 | |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | -2.02% | -18.90 | 918.10 | 918.10 | 0 | |
|
ASR Rg 31.10.2025 / 17:30:00 |
58.02 | -0.80% | -0.47 | 57.90 | 57.90 | 0 | |
|
Assa Abloy Rg-B 31.10.2025 / 12:55:00 |
360.00 | -0.32% | -1.15 | 358.70 | 358.70 | 0 | |
|
Associat Brit Fo Rg 31.10.2025 / 17:30:00 |
22.96 | -1.08% | -0.25 | 22.96 | 22.98 | 0 | |
|
AstraZeneca Rg 31.10.2025 / 17:30:00 |
124.62 | -0.65% | -0.82 | 124.56 | 125.06 | 0 | |
|
AT & S Austria Te I 31.10.2025 / 17:30:00 |
32.15 | 1.10% | 0.35 | 31.55 | 32.70 | 0 | |
|
Atlas Copco Rg-A 31.10.2025 / 12:55:00 |
162.15 | -1.74% | -2.88 | 160.15 | 160.15 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 31.10.2025 / 17:30:00 |
246.70 | 76.81% | 83.41% | -2.43% | -9.03% | 7.47% | 64.80% | 90.31% |
|
Antofagasta Rg 31.10.2025 / 17:30:00 |
27.83 | 76.53% | 67.19% | 4.23% | 2.77% | 37.43% | 57.86% | 137.18% |
|
Caixabank 31.10.2025 / 17:30:00 |
9.176 | 72.34% | 142.91% | 4.32% | 1.53% | 6.49% | 61.10% | 172.01% |
|
Bankinter Br 31.10.2025 / 17:30:00 |
13.058 | 70.52% | 124.12% | 2.86% | -5.11% | 2.05% | 71.18% | 116.83% |
|
Banco Sabadell Br 31.10.2025 / 17:30:00 |
3.233 | 70.34% | 187.42% | 4.76% | -2.96% | -2.41% | 74.99% | 317.46% |
|
HeidelbergMat I 31.10.2025 / 17:30:00 |
203.30 | 70.30% | 150.87% | 2.34% | 7.62% | -3.56% | 98.15% | 333.67% |
|
voestalpine I 31.10.2025 / 17:29:55 |
30.84 | 69.45% | 8.32% | -1.28% | -5.92% | 14.82% | 61.38% | 40.69% |
|
BPER Banca N 31.10.2025 / 17:30:00 |
10.345 | 67.65% | 239.58% | 6.91% | 6.63% | 18.66% | 82.07% | 457.39% |
|
Prudential Rg 31.10.2025 / 17:30:00 |
10.530 | 67.15% | 20.62% | 1.62% | 3.87% | 9.39% | 63.31% | 33.91% |
|
Umicore 31.10.2025 / 17:30:00 |
16.485 | 66.24% | -32.93% | -2.92% | 9.61% | 18.05% | 45.24% | -49.99% |
|
UNIQA Insur Gr I 31.10.2025 / 17:30:00 |
12.720 | 65.72% | 71.93% | 0.47% | -0.47% | -0.16% | 76.79% | 95.59% |
|
Lottomatica Grp Rg 31.10.2025 / 17:30:00 |
21.33 | 65.23% | 115.76% | -0.42% | -4.05% | -10.15% | 85.40% | 0.00% |
|
Palfinger I 31.10.2025 / 17:30:00 |
32.33 | 65.05% | 28.12% | -0.84% | -9.45% | -14.60% | 59.04% | 39.44% |
|
Spectris Rg 31.10.2025 / 17:26:12 |
41.08 | 64.72% | 8.62% | 0.05% | 0.66% | -1.30% | 62.50% | 34.34% |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 64.24% | 157.54% | 4.24% | 0.24% | -5.41% | 52.04% | 416.38% |
|
Mapfre Rg 31.10.2025 / 17:30:00 |
3.830 | 64.11% | 107.21% | -3.96% | -5.39% | 3.23% | 46.07% | 132.06% |
|
BCP R 31.10.2025 / 17:30:00 |
0.7660 | 63.78% | 177.62% | 0.82% | 0.35% | 1.51% | 65.44% | 434.34% |
|
Waertsilae Rg 31.10.2025 / 17:25:00 |
28.37 | 63.73% | 113.75% | 5.23% | 13.30% | 18.06% | 58.09% | 301.47% |
|
Lloyds Banking G Rg 31.10.2025 / 17:30:00 |
0.8910 | 61.83% | 86.32% | 3.92% | 5.63% | 10.14% | 63.79% | 114.52% |
|
Protector Forsik Rg 31.10.2025 / 16:20:00 |
456.00 | 61.75% | 155.68% | -1.62% | -5.98% | -7.13% | 57.65% | 266.16% |
|
BAE Systems Rg 31.10.2025 / 17:30:00 |
18.763 | 61.74% | 66.83% | 1.06% | -8.81% | 8.08% | 48.09% | 128.80% |
|
Bk of IE Grp Rg 31.10.2025 / 17:28:00 |
14.235 | 61.70% | 71.27% | 6.19% | -2.50% | 12.44% | 63.23% | 95.71% |
|
Holcim N 31.10.2025 / 17:20:00 |
71.38 | 60.81% | 113.17% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Banco BPM Rg 31.10.2025 / 17:30:00 |
12.580 | 60.40% | 162.27% | 3.92% | -1.74% | 8.85% | 97.58% | 311.77% |
|
Raiff Bank Int I 31.10.2025 / 17:30:00 |
32.16 | 59.84% | 67.99% | 7.99% | 3.01% | 7.56% | 92.06% | 124.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 31.10.2025 / 16:55:00 |
213.20 | 0.85% |
213.80 10:27 |
210.60 11:57 |
217.70 27.10.25 |
130.8 07.04.25 |
35'468 |
|
Allfunds Grp Rg 31.10.2025 / 17:30:00 |
6.585 | 0.19% |
6.700 09:03 |
6.520 10:58 |
7.715 18.07.25 |
4.244 07.04.25 |
739'194 |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | -2.13% |
355.20 09:16 |
347.00 15:21 |
380.20 15.08.25 |
286.8 07.04.25 |
159'041 |
|
Alm. Brand Rg 31.10.2025 / 16:55:00 |
18.220 | 0.16% |
18.340 09:01 |
18.090 14:16 |
18.965 15.09.25 |
13.76 07.04.25 |
712'074 |
|
Altri Rg 31.10.2025 / 17:30:00 |
4.930 | -1.10% |
4.975 09:27 |
4.925 16:10 |
6.554 14.05.25 |
4.73 25.07.25 |
79'314 |
|
Amadeus IT Grp Br-A 31.10.2025 / 17:30:00 |
66.38 | -0.35% |
66.78 09:15 |
65.86 14:43 |
75.41 03.03.25 |
61.32 09.04.25 |
568'780 |
|
Ambu-B Br/Rg 31.10.2025 / 16:55:00 |
100.70 | -1.71% |
102.90 09:07 |
100.60 16:34 |
143.85 19.02.25 |
89.1 01.08.25 |
167'966 |
|
Amrize N 31.10.2025 / 17:20:00 |
41.47 | -1.66% |
41.70 09:01 |
40.68 15:40 |
45.00 23.06.25 |
35.25 07.08.25 |
343'736 |
|
Amundi 31.10.2025 / 17:30:00 |
64.33 | -0.54% |
64.95 09:26 |
64.05 17:29 |
76.00 25.03.25 |
56.45 07.04.25 |
80'869 |
|
Andritz I 31.10.2025 / 17:30:00 |
65.40 | -1.58% |
65.95 09:00 |
64.70 09:52 |
67.78 24.07.25 |
47.12 07.04.25 |
40'736 |
|
Anglo American Rg 31.10.2025 / 17:30:00 |
28.81 | -1.00% |
29.16 09:36 |
28.75 16:39 |
34.06 20.01.25 |
21.57298 07.04.25 |
503'016 |
|
Antofagasta Rg 31.10.2025 / 17:30:00 |
27.83 | -1.07% |
28.25 09:00 |
27.80 17:20 |
28.77 09.10.25 |
12.805 07.04.25 |
135'594 |
|
AP Moeller-Maers-B- 31.10.2025 / 16:55:00 |
13'395.00 | 0.26% |
13'505.00 14:47 |
13'345.00 10:14 |
14'790.00 12.08.25 |
8734 07.04.25 |
9'377 |
|
Arcadis Br Rg 31.10.2025 / 17:30:00 |
41.68 | -0.48% |
42.44 11:57 |
41.10 09:08 |
59.40 06.01.25 |
38.44 03.09.25 |
418'739 |
|
ArcelorMittal Rg 31.10.2025 / 17:30:00 |
33.21 | -0.61% |
33.52 11:43 |
33.11 16:58 |
35.52 09.10.25 |
20.53 07.04.25 |
748'724 |
|
argenx Br 31.10.2025 / 17:30:00 |
706.20 | 0.83% |
725.80 10:09 |
701.20 15:22 |
754.80 30.10.25 |
456.5 04.07.25 |
68'700 |
|
Ashtead Group Rg 31.10.2025 / 17:30:00 |
50.80 | -0.90% |
51.42 09:09 |
50.53 16:13 |
56.14 08.09.25 |
34.79 07.04.25 |
174'073 |
|
Asm Int Rg 31.10.2025 / 17:30:00 |
560.20 | -1.13% |
571.40 09:02 |
559.20 17:18 |
637.40 16.01.25 |
335 07.04.25 |
119'277 |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | -2.02% |
934.45 09:01 |
914.30 17:19 |
938.70 30.10.25 |
508.5 07.04.25 |
368'809 |
|
ASR Rg 31.10.2025 / 17:30:00 |
58.02 | -0.80% |
58.50 09:00 |
57.62 15:32 |
66.26 08.08.25 |
44.86 08.01.25 |
195'395 |
|
Assa Abloy Rg-B 31.10.2025 / 12:55:00 |
360.00 | -0.32% |
360.70 09:00 |
357.70 10:27 |
364.60 28.10.25 |
252.6 07.04.25 |
318'084 |
|
Associat Brit Fo Rg 31.10.2025 / 17:30:00 |
22.96 | -1.08% |
23.10 10:02 |
22.84 16:34 |
23.46 21.08.25 |
18.19 05.02.25 |
157'121 |
|
AstraZeneca Rg 31.10.2025 / 17:30:00 |
124.62 | -0.65% |
125.81 13:24 |
124.24 17:09 |
129.72 08.10.25 |
95.74 09.04.25 |
266'264 |
|
AT & S Austria Te I 31.10.2025 / 17:30:00 |
32.15 | 1.10% |
32.30 16:19 |
31.65 09:11 |
32.45 30.10.25 |
10.48 07.04.25 |
39'156 |
|
Atlas Copco Rg-A 31.10.2025 / 12:55:00 |
162.15 | -1.74% |
164.30 09:00 |
160.75 10:27 |
195.60 28.01.25 |
130.05 07.04.25 |
1'858'368 |