×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 27.08.2025 - 17:29:15
- 21'067.04
- -0.19%
- -40.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 27.08.2025 / 17:14:06 |
2.193 | 0.71% | 0.02 | 2.192 | 2.194 | 1'689'866 | |
|
AB InBev 27.08.2025 / 17:14:17 |
54.09 | 0.80% | 0.43 | 54.08 | 54.10 | 538'242 | |
|
Acciona Br 27.08.2025 / 17:14:14 |
174.50 | 0.14% | 0.25 | 174.40 | 174.60 | 27'390 | |
|
Accor 27.08.2025 / 17:14:17 |
42.92 | -0.33% | -0.14 | 42.92 | 42.93 | 377'436 | |
|
Acerinox Br 27.08.2025 / 17:13:18 |
10.650 | -0.56% | -0.06 | 10.640 | 10.650 | 80'543 | |
|
Ackermans V Haare 27.08.2025 / 17:11:48 |
223.40 | -0.09% | -0.20 | 223.20 | 223.60 | 9'666 | |
|
ACS Br 27.08.2025 / 17:13:40 |
64.53 | -0.65% | -0.43 | 64.50 | 64.55 | 235'015 | |
|
adidas N 27.08.2025 / 17:14:18 |
169.00 | 0.81% | 1.35 | 169.00 | 169.05 | 260'461 | |
|
ADP 27.08.2025 / 17:11:05 |
113.60 | -0.74% | -0.85 | 113.60 | 113.70 | 39'076 | |
|
Adyen 27.08.2025 / 17:13:55 |
1'443.80 | 0.80% | 11.40 | 1'443.60 | 1'444.00 | 25'814 | |
|
Aedifica 27.08.2025 / 17:08:33 |
64.95 | 1.48% | 0.95 | 64.90 | 65.00 | 26'483 | |
|
Aegon Rg 27.08.2025 / 17:14:04 |
6.750 | -0.06% | 0.00 | 6.750 | 6.752 | 9'412'179 | |
|
Aena Br 27.08.2025 / 17:14:16 |
25.12 | -0.04% | -0.01 | 25.11 | 25.13 | 242'275 | |
|
Ageas 27.08.2025 / 17:13:28 |
61.23 | -0.73% | -0.45 | 61.15 | 61.25 | 190'293 | |
|
AIB Grp Rg 27.08.2025 / 17:11:38 |
7.008 | -1.09% | -0.08 | 7.005 | 7.010 | 1'176'243 | |
|
Air Liquide 27.08.2025 / 17:14:13 |
178.53 | 0.55% | 0.97 | 178.52 | 178.54 | 195'672 | |
|
Airbus Br Rg 27.08.2025 / 17:14:18 |
178.59 | -0.65% | -1.16 | 178.58 | 178.60 | 653'076 | |
|
Akzo Nobel Br Rg 27.08.2025 / 17:13:45 |
59.38 | -1.23% | -0.74 | 59.36 | 59.38 | 106'689 | |
|
Allianz N 27.08.2025 / 17:14:09 |
363.85 | -0.53% | -1.95 | 363.80 | 363.90 | 186'654 | |
|
Altri Rg 27.08.2025 / 17:13:59 |
5.035 | -1.66% | -0.09 | 5.030 | 5.050 | 81'145 | |
|
Amadeus IT Grp Br-A 27.08.2025 / 17:14:10 |
72.54 | 0.46% | 0.33 | 72.52 | 72.56 | 377'675 | |
|
Amplifon N 27.08.2025 / 17:14:16 |
15.780 | 2.02% | 0.31 | 15.770 | 15.785 | 630'098 | |
|
Amundi 27.08.2025 / 17:12:55 |
63.60 | 0.00% | 0.00 | 63.55 | 63.65 | 80'134 | |
|
Andritz I 27.08.2025 / 17:14:08 |
60.90 | -2.72% | -1.70 | 60.85 | 60.95 | 49'609 | |
|
ArcelorMittal Rg 27.08.2025 / 17:14:12 |
28.42 | -1.32% | -0.38 | 28.42 | 28.43 | 484'518 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 27.08.2025 / 17:08:23 |
0.4250 | 423.37% | 359.50% | -21.88% | 6.38% | -0.47% | 0.00% | 0.00% |
|
Rheinmetall I 27.08.2025 / 17:13:40 |
1'632.50 | 166.22% | 469.40% | 4.61% | -5.72% | -10.78% | 200.76% | 883.52% |
|
HENSOLDT I 27.08.2025 / 17:13:35 |
85.45 | 153.69% | 260.60% | 5.56% | -7.52% | -15.10% | 149.56% | 285.16% |
|
Commerzbank I 27.08.2025 / 17:14:09 |
32.82 | 119.39% | 220.13% | -10.84% | 4.04% | 21.78% | 146.77% | 453.96% |
|
Indra Sistemas Br-A 27.08.2025 / 17:14:15 |
34.12 | 99.77% | 142.46% | 2.90% | -6.52% | -1.98% | 103.34% | 319.59% |
|
Palfinger I 27.08.2025 / 17:03:33 |
37.25 | 92.09% | 49.11% | -2.10% | 2.26% | 14.62% | 70.87% | 50.30% |
|
Societe Generale 27.08.2025 / 17:14:11 |
52.19 | 91.85% | 116.65% | -9.25% | -0.06% | 9.00% | 142.01% | 141.03% |
|
UNICAJA BANCO Br 27.08.2025 / 17:11:09 |
2.372 | 89.18% | 171.24% | -1.13% | 2.86% | 25.37% | 94.43% | 185.85% |
|
Deutsche Bank N 27.08.2025 / 17:14:11 |
30.41 | 88.76% | 155.05% | -2.80% | 4.60% | 26.48% | 107.15% | 284.96% |
|
JDE Peet's Br Rg 27.08.2025 / 17:13:39 |
31.21 | 88.59% | 28.03% | 15.89% | 18.00% | 29.29% | 48.62% | 0.64% |
|
Siemens Energy N 27.08.2025 / 17:14:12 |
91.17 | 88.15% | 689.72% | -0.56% | -10.33% | 3.44% | 260.64% | 517.72% |
|
Leonardo N 27.08.2025 / 17:14:17 |
48.43 | 87.70% | 224.71% | 8.13% | 0.96% | -8.86% | 113.02% | 470.37% |
|
Telecom Italia N 27.08.2025 / 17:14:02 |
0.4533 | 84.25% | 54.25% | -2.16% | 11.46% | 19.42% | 90.14% | 115.79% |
|
Banco Santander Rg 27.08.2025 / 17:14:17 |
8.082 | 82.54% | 114.70% | -1.02% | 5.30% | 16.36% | 80.73% | 237.71% |
|
Lottomatica Grp Rg 27.08.2025 / 17:14:08 |
23.65 | 82.03% | 137.69% | 1.24% | -3.78% | 3.18% | 101.96% | 0.00% |
|
Banco Sabadell Br 27.08.2025 / 17:14:12 |
3.269 | 80.56% | 204.67% | -4.08% | 4.81% | 18.44% | 70.26% | 426.55% |
|
UniCredit Rg 27.08.2025 / 17:14:15 |
66.20 | 73.26% | 171.67% | -3.87% | 3.10% | 17.22% | 81.36% | 629.90% |
|
PORR I 27.08.2025 / 17:10:07 |
30.18 | 72.32% | 139.78% | -4.51% | 1.94% | 6.53% | 120.09% | 158.26% |
|
HeidelbergMat I 27.08.2025 / 17:14:09 |
203.20 | 72.32% | 153.83% | -0.64% | 1.35% | 16.55% | 115.76% | 366.61% |
|
Bankinter Br 27.08.2025 / 17:14:11 |
12.715 | 71.50% | 125.41% | -3.05% | 2.96% | 14.14% | 58.66% | 170.67% |
|
AT & S Austria Te I 27.08.2025 / 17:07:39 |
20.43 | 68.02% | -21.59% | -0.97% | -8.82% | 17.39% | 18.27% | -53.74% |
|
BBVA Rg 27.08.2025 / 17:14:09 |
15.548 | 67.80% | 92.68% | -4.44% | 14.70% | 18.84% | 64.04% | 251.75% |
|
Mota Engil Rg 27.08.2025 / 17:13:51 |
4.788 | 66.11% | 22.02% | -13.65% | 7.35% | 5.79% | 54.35% | 301.33% |
|
Caixabank 27.08.2025 / 17:14:10 |
8.450 | 64.98% | 132.54% | -3.23% | 2.65% | 14.36% | 54.93% | 196.16% |
|
UNIQA Insur Gr I 27.08.2025 / 17:08:41 |
12.560 | 62.37% | 68.45% | -3.24% | 1.95% | -2.18% | 62.06% | 93.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 27.08.2025 / 17:14:06 |
2.193 | 0.71% |
2.194 12:02 |
2.175 09:28 |
2.386 13.06.25 |
1.894 09.04.25 |
1'689'866 |
|
AB InBev 27.08.2025 / 17:14:17 |
54.09 | 0.80% |
54.35 10:34 |
53.64 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
538'242 |
|
Acciona Br 27.08.2025 / 17:14:14 |
174.50 | 0.14% |
177.10 12:20 |
173.60 09:00 |
179.00 22.08.25 |
103.2 09.04.25 |
27'390 |
|
Accor 27.08.2025 / 17:14:17 |
42.92 | -0.33% |
43.50 09:16 |
42.76 16:37 |
51.10 13.02.25 |
34.84 07.04.25 |
377'436 |
|
Acerinox Br 27.08.2025 / 17:13:18 |
10.650 | -0.56% |
10.745 09:15 |
10.605 16:38 |
11.960 06.03.25 |
8.315 07.04.25 |
80'543 |
|
Ackermans V Haare 27.08.2025 / 17:11:48 |
223.40 | -0.09% |
224.50 09:06 |
222.40 10:54 |
236.20 21.05.25 |
170.5 07.04.25 |
9'666 |
|
ACS Br 27.08.2025 / 17:13:40 |
64.53 | -0.65% |
65.08 09:02 |
63.90 10:46 |
66.73 22.08.25 |
42.96 07.04.25 |
235'015 |
|
adidas N 27.08.2025 / 17:14:18 |
169.00 | 0.81% |
170.25 09:40 |
167.05 12:45 |
263.80 13.02.25 |
160.8 07.08.25 |
260'461 |
|
ADP 27.08.2025 / 17:11:05 |
113.60 | -0.74% |
114.85 09:06 |
113.00 16:37 |
124.90 20.08.25 |
89.5 07.04.25 |
39'076 |
|
Adyen 27.08.2025 / 17:13:55 |
1'443.80 | 0.80% |
1'447.80 15:41 |
1'418.20 10:48 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
25'814 |
|
Aedifica 27.08.2025 / 17:08:33 |
64.95 | 1.48% |
65.05 15:49 |
64.05 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
26'483 |
|
Aegon Rg 27.08.2025 / 17:14:04 |
6.750 | -0.06% |
6.790 09:00 |
6.706 10:49 |
6.986 21.08.25 |
4.799 07.04.25 |
9'412'179 |
|
Aena Br 27.08.2025 / 17:14:16 |
25.12 | -0.04% |
25.36 12:19 |
25.02 16:39 |
25.81 19.08.25 |
22.39 27.06.25 |
242'275 |
|
Ageas 27.08.2025 / 17:13:28 |
61.23 | -0.73% |
62.65 09:01 |
60.95 09:02 |
63.10 21.08.25 |
46.08 13.01.25 |
190'293 |
|
AIB Grp Rg 27.08.2025 / 17:11:38 |
7.008 | -1.09% |
7.115 09:04 |
6.935 09:45 |
7.430 15.08.25 |
4.938 07.04.25 |
1'176'243 |
|
Air Liquide 27.08.2025 / 17:14:13 |
178.53 | 0.55% |
178.66 16:05 |
176.48 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
195'672 |
|
Airbus Br Rg 27.08.2025 / 17:14:18 |
178.59 | -0.65% |
180.72 11:48 |
178.10 16:49 |
187.00 18.07.25 |
126.4 07.04.25 |
653'076 |
|
Akzo Nobel Br Rg 27.08.2025 / 17:13:45 |
59.38 | -1.23% |
60.05 09:01 |
59.08 16:37 |
63.50 07.03.25 |
48.63 11.04.25 |
106'689 |
|
Allianz N 27.08.2025 / 17:14:09 |
363.85 | -0.53% |
366.00 13:41 |
362.40 16:39 |
380.20 15.08.25 |
286.8 07.04.25 |
186'654 |
|
Altri Rg 27.08.2025 / 17:13:59 |
5.035 | -1.66% |
5.130 09:19 |
5.030 16:32 |
6.554 14.05.25 |
4.73 25.07.25 |
81'145 |
|
Amadeus IT Grp Br-A 27.08.2025 / 17:14:10 |
72.54 | 0.46% |
72.99 12:16 |
72.05 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
377'675 |
|
Amplifon N 27.08.2025 / 17:14:16 |
15.780 | 2.02% |
15.805 17:09 |
15.478 09:29 |
27.14 13.02.25 |
14.3925 01.08.25 |
630'098 |
|
Amundi 27.08.2025 / 17:12:55 |
63.60 | 0.00% |
64.50 09:04 |
63.30 16:42 |
76.00 25.03.25 |
56.45 07.04.25 |
80'134 |
|
Andritz I 27.08.2025 / 17:14:08 |
60.90 | -2.72% |
62.45 09:00 |
60.65 13:40 |
67.78 24.07.25 |
47.12 07.04.25 |
49'609 |
|
ArcelorMittal Rg 27.08.2025 / 17:14:12 |
28.42 | -1.32% |
28.91 09:05 |
28.30 16:52 |
32.18 06.03.25 |
20.53 07.04.25 |
484'518 |