×
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
- 21.03.2025 - 17:30:01
- 20'623.13
- -0.45%
- -92.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.03.2025 / 17:30:00 |
2.220 | -1.03% | -0.02 | 2.215 | 2.215 | 8'492'809 | |
|
AB InBev 21.03.2025 / 17:30:00 |
58.42 | 0.62% | 0.36 | 58.14 | 58.14 | 1'416'578 | |
|
Acciona Br 21.03.2025 / 17:30:00 |
125.00 | -0.91% | -1.15 | 124.80 | 124.80 | 42'154 | |
|
Acerinox Br 21.03.2025 / 17:30:00 |
11.310 | -0.70% | -0.08 | 11.310 | 11.320 | 375'731 | |
|
Ackermans V Haare 21.03.2025 / 17:30:00 |
203.40 | 0.10% | 0.20 | 203.40 | 203.40 | 7'327 | |
|
ACS Br 21.03.2025 / 17:30:00 |
54.05 | -0.18% | -0.10 | 54.30 | 54.30 | 209'042 | |
|
Addiko Bank I 21.03.2025 / 17:30:00 |
19.400 | 1.31% | 0.25 | 19.200 | 19.950 | 782 | |
|
adidas N 21.03.2025 / 17:30:00 |
223.70 | -0.11% | -0.25 | 224.10 | 224.10 | 387'597 | |
|
ADP 21.03.2025 / 17:30:00 |
98.78 | -0.60% | -0.60 | 98.50 | 98.50 | 44'158 | |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% | -17.60 | 1'535.60 | 1'535.60 | 60'001 | |
|
Aedifica 21.03.2025 / 17:30:00 |
62.35 | 0.04% | 0.03 | 62.35 | 62.55 | 15'255 | |
|
Aegon Rg 21.03.2025 / 17:30:00 |
6.100 | -0.33% | -0.02 | 6.060 | 6.060 | 4'967'613 | |
|
Aena Br 21.03.2025 / 17:30:00 |
218.30 | -0.37% | -0.80 | 217.60 | 217.60 | 104'794 | |
|
Ageas 21.03.2025 / 17:30:00 |
55.68 | 0.77% | 0.43 | 55.85 | 55.85 | 374'718 | |
|
AIB Grp Rg 21.03.2025 / 17:28:00 |
6.665 | 2.38% | 0.16 | 6.680 | 6.680 | 3'545'139 | |
|
Air Liquide 21.03.2025 / 17:30:00 |
177.80 | -0.18% | -0.32 | 177.52 | 177.52 | 444'545 | |
|
Airbus Br Rg 21.03.2025 / 17:30:00 |
166.53 | -0.33% | -0.55 | 166.64 | 166.64 | 756'385 | |
|
Akzo Nobel Br Rg 21.03.2025 / 17:30:00 |
60.06 | -1.80% | -1.10 | 60.04 | 60.04 | 253'892 | |
|
Allianz N 21.03.2025 / 17:30:00 |
352.45 | -0.27% | -0.95 | 351.40 | 351.40 | 303'515 | |
|
Altri Rg 21.03.2025 / 17:30:00 |
6.235 | 1.46% | 0.09 | 6.230 | 6.350 | 86'525 | |
|
Amadeus IT Grp Br-A 21.03.2025 / 17:30:00 |
73.92 | -0.70% | -0.52 | 74.20 | 74.20 | 1'104'978 | |
|
Amplifon N 21.03.2025 / 17:30:00 |
19.445 | -1.42% | -0.28 | 19.450 | 19.450 | 475'962 | |
|
Amundi 21.03.2025 / 17:30:00 |
74.35 | -0.20% | -0.15 | 74.40 | 74.40 | 108'656 | |
|
Andritz I 21.03.2025 / 17:30:00 |
58.00 | -1.11% | -0.65 | 57.95 | 58.05 | 36'944 | |
|
ArcelorMittal Rg 21.03.2025 / 17:30:00 |
29.12 | -1.39% | -0.41 | 29.12 | 29.12 | 1'836'410 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 21.03.2025 / 17:30:00 |
1'301.25 | 116.46% | 362.96% | -4.91% | 45.78% | 110.76% | 160.04% | 687.17% |
|
Leonardo N 21.03.2025 / 17:30:00 |
45.92 | 84.84% | 219.76% | -2.21% | 31.09% | 77.57% | 104.77% | 444.28% |
|
Thales 21.03.2025 / 17:30:00 |
239.05 | 74.94% | 81.47% | -3.76% | 31.06% | 73.48% | 52.07% | 116.30% |
|
PORR I 21.03.2025 / 17:30:00 |
28.40 | 60.17% | 122.88% | -0.26% | 22.94% | 58.66% | 108.52% | 142.31% |
|
Indra Sistemas Br-A 21.03.2025 / 17:30:00 |
26.32 | 56.60% | 90.07% | 1.54% | 39.55% | 55.83% | 43.04% | 163.48% |
|
Societe Generale 21.03.2025 / 17:30:00 |
42.63 | 56.30% | 76.50% | 3.91% | 12.70% | 59.13% | 73.96% | 73.08% |
|
Palfinger I 21.03.2025 / 17:30:00 |
29.95 | 52.55% | 18.42% | 7.16% | 24.53% | 54.70% | 29.79% | 8.73% |
|
HeidelbergMat I 21.03.2025 / 17:30:00 |
176.20 | 48.41% | 118.61% | 1.73% | 27.36% | 47.20% | 78.47% | 208.40% |
|
Commerzbank I 21.03.2025 / 17:30:00 |
23.19 | 46.99% | 114.48% | -2.19% | 18.63% | 49.85% | 84.62% | 229.24% |
|
Buzzi N 21.03.2025 / 17:30:00 |
51.00 | 46.38% | 88.30% | -4.63% | 17.43% | 41.98% | 37.10% | 187.25% |
|
Banco Sabadell Br 21.03.2025 / 17:30:00 |
2.782 | 45.79% | 146.00% | 2.32% | 10.31% | 49.17% | 93.33% | 270.90% |
|
Banco Santander Rg 21.03.2025 / 17:30:00 |
6.456 | 43.56% | 68.85% | 4.31% | 9.70% | 47.45% | 49.74% | 105.47% |
|
UniCredit Rg 21.03.2025 / 17:30:00 |
53.55 | 38.98% | 117.92% | 1.42% | 12.06% | 39.91% | 59.40% | 443.58% |
|
BBVA Rg 21.03.2025 / 17:30:00 |
13.100 | 38.42% | 58.95% | -0.57% | 6.50% | 39.63% | 19.96% | 148.74% |
|
voestalpine I 21.03.2025 / 17:30:00 |
24.99 | 38.41% | -11.52% | -1.73% | 17.66% | 37.38% | -3.21% | -9.32% |
|
Caixabank 21.03.2025 / 17:30:00 |
7.302 | 37.85% | 94.30% | 4.25% | 12.82% | 41.40% | 53.89% | 126.69% |
|
Bankinter Br 21.03.2025 / 17:30:00 |
10.403 | 37.70% | 80.99% | 0.75% | 16.33% | 39.18% | 55.08% | 98.81% |
|
CTT Rg 21.03.2025 / 17:30:00 |
7.360 | 36.36% | 110.60% | 3.15% | 6.05% | 40.86% | 75.03% | 62.25% |
|
Kenmare Res Rg 21.03.2025 / 17:28:00 |
5.250 | 35.31% | 3.96% | 1.94% | 47.47% | 21.53% | 48.31% | -1.87% |
|
UNICAJA BANCO Br 21.03.2025 / 17:30:00 |
1.723 | 35.31% | 93.99% | -0.58% | 10.73% | 36.37% | 58.95% | 87.36% |
|
Deutsche Bank N 21.03.2025 / 17:30:00 |
22.26 | 33.73% | 80.69% | 0.92% | 13.41% | 34.67% | 57.41% | 102.15% |
|
BNP Paribas A 21.03.2025 / 17:30:00 |
80.09 | 33.40% | 26.54% | 5.93% | 12.55% | 36.63% | 27.45% | 48.45% |
|
Orion-B Rg 21.03.2025 / 17:25:00 |
57.61 | 32.85% | 44.69% | 4.08% | 9.73% | 34.60% | 65.55% | 38.69% |
|
ArcelorMittal Rg 21.03.2025 / 17:30:00 |
29.12 | 32.07% | 15.01% | -1.64% | 7.65% | 31.11% | 16.73% | 4.09% |
|
Wienerberger I 21.03.2025 / 17:30:00 |
34.40 | 32.04% | 15.86% | -3.64% | 15.98% | 30.80% | 2.78% | 21.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.03.2025 / 17:30:00 |
2.220 | -1.03% |
2.251 09:13 |
2.213 16:12 |
2.362 20.03.25 |
2.105 06.03.25 |
8'492'809 |
|
AB InBev 21.03.2025 / 17:30:00 |
58.42 | 0.62% |
58.78 10:23 |
57.80 12:28 |
58.86 10.03.25 |
44.88 13.01.25 |
1'416'578 |
|
Acciona Br 21.03.2025 / 17:30:00 |
125.00 | -0.91% |
127.15 09:02 |
124.30 10:52 |
128.10 20.03.25 |
105.7 10.01.25 |
42'154 |
|
Acerinox Br 21.03.2025 / 17:30:00 |
11.310 | -0.70% |
11.410 13:23 |
11.270 09:30 |
11.960 06.03.25 |
9.32 22.01.25 |
375'731 |
|
Ackermans V Haare 21.03.2025 / 17:30:00 |
203.40 | 0.10% |
203.60 16:55 |
201.40 09:20 |
203.60 21.03.25 |
182.3 24.01.25 |
7'327 |
|
ACS Br 21.03.2025 / 17:30:00 |
54.05 | -0.18% |
54.15 09:11 |
53.38 10:18 |
56.48 05.03.25 |
46.92 14.01.25 |
209'042 |
|
Addiko Bank I 21.03.2025 / 17:30:00 |
19.400 | 1.31% |
19.950 12:04 |
19.400 12:07 |
19.950 12.03.25 |
17.85 30.01.25 |
782 |
|
adidas N 21.03.2025 / 17:30:00 |
223.70 | -0.11% |
224.90 11:51 |
221.20 09:22 |
263.80 13.02.25 |
218.7 13.03.25 |
387'597 |
|
ADP 21.03.2025 / 17:30:00 |
98.78 | -0.60% |
99.58 10:36 |
98.30 09:32 |
118.25 17.02.25 |
95.5 13.03.25 |
44'158 |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% |
1'551.80 09:00 |
1'513.80 14:36 |
1'868.80 17.02.25 |
1386.6 13.01.25 |
60'001 |
|
Aedifica 21.03.2025 / 17:30:00 |
62.35 | 0.04% |
62.45 15:52 |
61.80 09:39 |
62.80 18.03.25 |
54.4 08.01.25 |
15'255 |
|
Aegon Rg 21.03.2025 / 17:30:00 |
6.100 | -0.33% |
6.174 16:18 |
6.064 09:30 |
6.544 19.02.25 |
5.484 11.03.25 |
4'967'613 |
|
Aena Br 21.03.2025 / 17:30:00 |
218.30 | -0.37% |
220.00 10:16 |
217.20 09:00 |
221.40 18.02.25 |
192.6 16.01.25 |
104'794 |
|
Ageas 21.03.2025 / 17:30:00 |
55.68 | 0.77% |
55.83 14:41 |
54.95 09:27 |
55.83 21.03.25 |
46.08 13.01.25 |
374'718 |
|
AIB Grp Rg 21.03.2025 / 17:28:00 |
6.665 | 2.38% |
6.685 17:18 |
6.465 10:40 |
7.265 06.03.25 |
5.135 02.01.25 |
3'545'139 |
|
Air Liquide 21.03.2025 / 17:30:00 |
177.80 | -0.18% |
178.48 11:58 |
176.84 15:15 |
185.78 11.03.25 |
154.18 02.01.25 |
444'545 |
|
Airbus Br Rg 21.03.2025 / 17:30:00 |
166.53 | -0.33% |
167.48 11:52 |
164.88 15:11 |
177.30 03.03.25 |
154.28 13.01.25 |
756'385 |
|
Akzo Nobel Br Rg 21.03.2025 / 17:30:00 |
60.06 | -1.80% |
60.90 09:00 |
59.96 17:02 |
63.50 07.03.25 |
53 04.02.25 |
253'892 |
|
Allianz N 21.03.2025 / 17:30:00 |
352.45 | -0.27% |
353.70 16:01 |
349.40 10:30 |
359.00 19.03.25 |
291.9 13.01.25 |
303'515 |
|
Altri Rg 21.03.2025 / 17:30:00 |
6.235 | 1.46% |
6.400 09:48 |
6.130 09:02 |
6.400 21.03.25 |
5.175 13.01.25 |
86'525 |
|
Amadeus IT Grp Br-A 21.03.2025 / 17:30:00 |
73.92 | -0.70% |
74.48 09:00 |
73.30 15:02 |
75.41 03.03.25 |
66.06 27.01.25 |
1'104'978 |
|
Amplifon N 21.03.2025 / 17:30:00 |
19.445 | -1.42% |
19.815 09:06 |
19.265 16:23 |
27.14 13.02.25 |
19.265 21.03.25 |
475'962 |
|
Amundi 21.03.2025 / 17:30:00 |
74.35 | -0.20% |
74.83 11:52 |
73.68 15:11 |
74.83 21.03.25 |
60.875 13.01.25 |
108'656 |
|
Andritz I 21.03.2025 / 17:30:00 |
58.00 | -1.11% |
58.55 12:05 |
57.50 10:29 |
62.60 10.03.25 |
48.56 13.01.25 |
36'944 |
|
ArcelorMittal Rg 21.03.2025 / 17:30:00 |
29.12 | -1.39% |
29.42 11:50 |
28.77 09:29 |
32.18 06.03.25 |
20.96 08.01.25 |
1'836'410 |