×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 01.07.2025 / 16:55:00 |
187.90 | 0.59% | 1.10 | 187.80 | 187.80 | 106'503 | |
|
Allianz N 01.07.2025 / 17:30:00 |
343.20 | -0.41% | -1.40 | 342.80 | 342.80 | 265'273 | |
|
Alm. Brand Rg 01.07.2025 / 16:55:00 |
17.120 | 1.24% | 0.21 | 17.080 | 17.160 | 510'057 | |
|
Altri Rg 01.07.2025 / 17:30:00 |
5.000 | 2.51% | 0.12 | 5.000 | 5.040 | 110'570 | |
|
Amadeus IT Grp Br-A 01.07.2025 / 17:30:00 |
71.70 | 0.50% | 0.36 | 71.66 | 71.78 | 636'155 | |
|
Ambu-B Br/Rg 01.07.2025 / 16:55:00 |
98.60 | -1.00% | -1.00 | 98.35 | 98.60 | 443'067 | |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -0.43% | -0.09 | 19.800 | 19.800 | 859'622 | |
|
Amundi 01.07.2025 / 17:30:00 |
68.00 | -1.31% | -0.90 | 68.00 | 68.00 | 52'863 | |
|
Andritz I 01.07.2025 / 17:30:00 |
62.80 | -1.49% | -0.95 | 62.75 | 62.90 | 51'776 | |
|
Anglo American Rg 01.07.2025 / 17:30:00 |
21.76 | 0.75% | 0.16 | 21.75 | 21.77 | 687'174 | |
|
Antofagasta Rg 01.07.2025 / 17:30:00 |
18.335 | 1.16% | 0.21 | 18.330 | 18.360 | 292'180 | |
|
AP Moeller-Maers-B- 01.07.2025 / 16:55:00 |
11'697.50 | -1.12% | -132.50 | 11'680.00 | 11'715.00 | 8'942 | |
|
ArcelorMittal Rg 01.07.2025 / 17:30:00 |
26.37 | -2.19% | -0.59 | 26.36 | 26.36 | 923'967 | |
|
argenx Br 01.07.2025 / 17:30:00 |
476.70 | 1.30% | 6.10 | 475.50 | 475.50 | 76'557 | |
|
Ashtead Group Rg 01.07.2025 / 17:30:00 |
46.36 | -1.02% | -0.48 | 46.33 | 46.36 | 244'840 | |
|
Asm Int Rg 01.07.2025 / 17:30:00 |
527.10 | -3.50% | -19.10 | 526.40 | 526.40 | 56'007 | |
|
ASML Hldg Br Rg 01.07.2025 / 17:30:00 |
668.80 | -1.65% | -11.20 | 668.20 | 668.20 | 276'008 | |
|
ASR Rg 01.07.2025 / 17:30:00 |
56.28 | -0.27% | -0.15 | 56.28 | 56.30 | 243'588 | |
|
Assa Abloy Rg-B 01.07.2025 / 17:25:00 |
294.90 | 0.17% | 0.50 | 295.80 | 295.80 | 1'381'408 | |
|
Associat Brit Fo Rg 01.07.2025 / 17:30:00 |
20.97 | 1.70% | 0.35 | 20.96 | 20.98 | 149'830 | |
|
AstraZeneca Rg 01.07.2025 / 17:30:00 |
104.14 | 2.68% | 2.72 | 104.10 | 104.16 | 460'871 | |
|
AT & S Austria Te I 01.07.2025 / 17:30:00 |
16.890 | -0.88% | -0.15 | 16.640 | 16.900 | 4'168 | |
|
Atlas Copco Rg-A 01.07.2025 / 17:25:00 |
153.03 | 0.77% | 1.18 | 153.25 | 153.25 | 1'992'452 | |
|
Auto Trd Gr Rg-144A 01.07.2025 / 17:30:00 |
8.191 | -0.50% | -0.04 | 8.190 | 8.212 | 571'132 | |
|
Aviva Rg 01.07.2025 / 17:30:00 |
6.170 | -0.26% | -0.02 | 6.164 | 6.176 | 2'017'424 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UNIQA Insur Gr I 01.07.2025 / 17:30:00 |
11.390 | 47.94% | 53.48% | 1.15% | -10.03% | 23.67% | 42.73% | 70.58% |
|
UniCredit Rg 01.07.2025 / 17:30:00 |
55.87 | 47.38% | 131.10% | -1.98% | -2.24% | 28.28% | 56.17% | 522.99% |
|
JDE Peet's Br Rg 01.07.2025 / 17:30:00 |
24.59 | 47.06% | -0.16% | 2.63% | 2.84% | 23.51% | 30.11% | -10.31% |
|
Bankinter Br 01.07.2025 / 17:30:00 |
11.065 | 45.38% | 91.08% | -0.98% | -2.62% | 26.37% | 45.67% | 86.40% |
|
Vienna Insur Gr I 01.07.2025 / 17:30:00 |
43.95 | 44.42% | 64.72% | 3.78% | 0.46% | 17.20% | 44.33% | 100.23% |
|
Banco Sabadell Br 01.07.2025 / 17:30:00 |
2.715 | 43.98% | 142.95% | 0.61% | -2.48% | 20.99% | 49.71% | 255.51% |
|
Prudential Rg 01.07.2025 / 17:30:00 |
9.068 | 43.34% | 3.44% | -0.59% | 6.23% | 26.30% | 28.01% | -9.96% |
|
BCP R 01.07.2025 / 17:30:00 |
0.6594 | 42.30% | 141.21% | -1.35% | -3.03% | 33.32% | 90.08% | 299.33% |
|
Italgas Rg 01.07.2025 / 17:30:00 |
7.238 | 42.25% | 47.80% | 1.33% | 3.69% | 17.49% | 68.21% | 37.24% |
|
Mapfre Rg 01.07.2025 / 17:30:00 |
3.480 | 41.39% | 78.53% | 1.93% | 3.23% | 29.95% | 64.07% | 105.51% |
|
Acciona Br 01.07.2025 / 17:30:00 |
154.30 | 40.92% | 14.70% | 2.25% | 2.80% | 42.87% | 45.70% | -12.88% |
|
Eiffage 01.07.2025 / 17:30:00 |
118.98 | 40.48% | 23.11% | 3.48% | -3.00% | 14.76% | 33.44% | 38.65% |
|
Mediobanca N 01.07.2025 / 17:30:00 |
18.983 | 40.28% | 76.15% | -5.25% | -5.16% | 31.59% | 36.74% | 140.74% |
|
Caixabank 01.07.2025 / 17:30:00 |
7.346 | 39.91% | 97.20% | -1.00% | -1.95% | 18.79% | 47.16% | 120.98% |
|
Lloyds Banking G Rg 01.07.2025 / 17:30:00 |
0.7652 | 39.81% | 60.97% | -0.18% | -1.14% | 15.38% | 38.93% | 80.77% |
|
Coca-Cola HBC N 01.07.2025 / 17:30:00 |
38.64 | 39.77% | 65.51% | 0.42% | -1.08% | 12.00% | 44.13% | 107.52% |
|
CTT Rg 01.07.2025 / 17:30:00 |
7.540 | 39.70% | 115.76% | 3.36% | 0.53% | 9.67% | 80.27% | 141.73% |
|
UNIPOL N 01.07.2025 / 17:30:00 |
16.445 | 39.51% | 224.72% | -2.92% | -4.53% | 24.21% | 77.88% | 285.08% |
|
E.ON N 01.07.2025 / 17:30:00 |
15.805 | 38.55% | 28.31% | 1.14% | 3.30% | 13.95% | 30.40% | 94.99% |
|
Bk of IE Grp Rg 01.07.2025 / 17:28:00 |
11.855 | 38.52% | 46.71% | 2.00% | -3.58% | 21.12% | 22.85% | 101.34% |
|
Cofinimmo 01.07.2025 / 17:30:00 |
77.50 | 38.44% | 8.19% | -0.64% | 0.13% | 30.36% | 35.25% | -25.43% |
|
Dalata Hotel Rg 01.07.2025 / 17:28:00 |
6.470 | 38.33% | 39.52% | 0.31% | 6.59% | 34.51% | 63.59% | 85.10% |
|
ELIA GROUP 01.07.2025 / 17:30:00 |
98.70 | 38.32% | -8.85% | 3.03% | 7.55% | 21.10% | 20.34% | -23.68% |
|
AT & S Austria Te I 01.07.2025 / 17:30:00 |
16.890 | 38.31% | -35.45% | 5.23% | -2.14% | 40.40% | -21.30% | -66.32% |
|
BBVA Rg 01.07.2025 / 17:30:00 |
12.835 | 38.10% | 58.58% | -2.00% | -2.27% | 18.57% | 36.66% | 205.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 01.07.2025 / 16:55:00 |
187.90 | 0.59% |
188.70 09:02 |
186.20 12:42 |
189.20 12.06.25 |
130.8 07.04.25 |
106'503 |
|
Allianz N 01.07.2025 / 17:30:00 |
343.20 | -0.41% |
347.10 09:32 |
343.20 17:29 |
378.40 07.05.25 |
286.8 07.04.25 |
265'273 |
|
Alm. Brand Rg 01.07.2025 / 16:55:00 |
17.120 | 1.24% |
17.140 15:50 |
16.950 09:25 |
17.140 01.07.25 |
13.76 07.04.25 |
510'057 |
|
Altri Rg 01.07.2025 / 17:30:00 |
5.000 | 2.51% |
5.003 16:28 |
4.875 10:57 |
6.554 14.05.25 |
4.835 18.06.25 |
110'570 |
|
Amadeus IT Grp Br-A 01.07.2025 / 17:30:00 |
71.70 | 0.50% |
72.10 12:59 |
71.18 09:48 |
75.41 03.03.25 |
61.32 09.04.25 |
636'155 |
|
Ambu-B Br/Rg 01.07.2025 / 16:55:00 |
98.60 | -1.00% |
99.10 09:00 |
96.95 15:22 |
143.85 19.02.25 |
90.7 19.06.25 |
443'067 |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -0.43% |
20.00 09:11 |
19.565 12:55 |
27.14 13.02.25 |
15.625 22.04.25 |
859'622 |
|
Amundi 01.07.2025 / 17:30:00 |
68.00 | -1.31% |
68.90 09:04 |
67.90 17:24 |
76.00 25.03.25 |
56.45 07.04.25 |
52'863 |
|
Andritz I 01.07.2025 / 17:30:00 |
62.80 | -1.49% |
63.30 09:30 |
62.28 16:03 |
63.75 30.06.25 |
47.12 07.04.25 |
51'776 |
|
Anglo American Rg 01.07.2025 / 17:30:00 |
21.76 | 0.75% |
21.99 11:44 |
21.58 09:00 |
26.42 20.01.25 |
16.734 07.04.25 |
687'174 |
|
Antofagasta Rg 01.07.2025 / 17:30:00 |
18.335 | 1.16% |
18.613 09:23 |
18.230 09:00 |
21.09 19.02.25 |
12.805 07.04.25 |
292'180 |
|
AP Moeller-Maers-B- 01.07.2025 / 16:55:00 |
11'697.50 | -1.12% |
12'010.00 09:05 |
11'620.00 15:22 |
13'510.00 10.03.25 |
8734 07.04.25 |
8'942 |
|
ArcelorMittal Rg 01.07.2025 / 17:30:00 |
26.37 | -2.19% |
26.97 09:02 |
25.93 15:30 |
32.18 06.03.25 |
20.53 07.04.25 |
923'967 |
|
argenx Br 01.07.2025 / 17:30:00 |
476.70 | 1.30% |
478.80 09:09 |
466.45 13:27 |
658.00 14.01.25 |
466.45 01.07.25 |
76'557 |
|
Ashtead Group Rg 01.07.2025 / 17:30:00 |
46.36 | -1.02% |
46.77 09:00 |
45.66 12:53 |
55.88 22.01.25 |
34.79 07.04.25 |
244'840 |
|
Asm Int Rg 01.07.2025 / 17:30:00 |
527.10 | -3.50% |
542.60 09:02 |
524.40 17:21 |
637.40 16.01.25 |
335 07.04.25 |
56'007 |
|
ASML Hldg Br Rg 01.07.2025 / 17:30:00 |
668.80 | -1.65% |
677.80 09:02 |
663.50 14:40 |
752.90 22.01.25 |
508.5 07.04.25 |
276'008 |
|
ASR Rg 01.07.2025 / 17:30:00 |
56.28 | -0.27% |
56.80 09:18 |
56.16 14:42 |
58.37 22.05.25 |
44.86 08.01.25 |
243'588 |
|
Assa Abloy Rg-B 01.07.2025 / 17:25:00 |
294.90 | 0.17% |
295.50 09:00 |
291.70 14:42 |
343.30 31.01.25 |
252.6 07.04.25 |
1'381'408 |
|
Associat Brit Fo Rg 01.07.2025 / 17:30:00 |
20.97 | 1.70% |
20.98 17:24 |
20.58 09:00 |
22.61 28.04.25 |
18.19 05.02.25 |
149'830 |
|
AstraZeneca Rg 01.07.2025 / 17:30:00 |
104.14 | 2.68% |
104.40 16:39 |
101.04 13:43 |
122.08 26.02.25 |
95.74 09.04.25 |
460'871 |
|
AT & S Austria Te I 01.07.2025 / 17:30:00 |
16.890 | -0.88% |
17.080 09:01 |
16.860 14:38 |
18.680 05.06.25 |
10.48 07.04.25 |
4'168 |
|
Atlas Copco Rg-A 01.07.2025 / 17:25:00 |
153.03 | 0.77% |
154.63 09:16 |
151.60 14:42 |
195.60 28.01.25 |
130.05 07.04.25 |
1'992'452 |
|
Auto Trd Gr Rg-144A 01.07.2025 / 17:30:00 |
8.191 | -0.50% |
8.236 09:13 |
8.100 10:46 |
9.200 27.05.25 |
7.07 07.04.25 |
571'132 |
|
Aviva Rg 01.07.2025 / 17:30:00 |
6.170 | -0.26% |
6.254 09:00 |
6.152 14:45 |
6.302 24.06.25 |
4.644 08.01.25 |
2'017'424 |