×
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
- 04.04.2025 - 16:44:09
- 18'546.41
- -5.17%
- -1'010.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.04.2025 / 16:43:09 |
2.146 | -6.98% | -0.16 | 2.153 | 2.143 | 4'631'049 | |
|
AB InBev 04.04.2025 / 16:43:01 |
56.53 | -1.52% | -0.87 | 56.56 | 56.44 | 1'845'700 | |
|
Acciona Br 04.04.2025 / 16:42:10 |
114.45 | -8.11% | -10.10 | 115.00 | 114.30 | 50'772 | |
|
Accor 04.04.2025 / 16:43:26 |
37.43 | -7.14% | -2.88 | 37.76 | 37.43 | 818'104 | |
|
Acerinox Br 04.04.2025 / 16:43:24 |
9.225 | -10.35% | -1.07 | 9.295 | 9.215 | 1'114'544 | |
|
Ackermans V Haare 04.04.2025 / 16:41:50 |
189.40 | -6.05% | -12.20 | 189.60 | 189.10 | 9'962 | |
|
ACS Br 04.04.2025 / 16:42:40 |
48.72 | -6.80% | -3.56 | 49.22 | 48.70 | 201'814 | |
|
Addiko Bank I 04.04.2025 / 12:06:30 |
19.750 | -1.99% | -0.40 | 19.750 | 20.50 | 0 | |
|
adidas N 04.04.2025 / 16:43:15 |
186.30 | -5.19% | -10.20 | 188.50 | 186.10 | 659'295 | |
|
ADP 04.04.2025 / 16:43:05 |
93.90 | -1.88% | -1.80 | 93.90 | 93.35 | 100'709 | |
|
Adyen 04.04.2025 / 16:43:25 |
1'235.20 | -5.68% | -74.40 | 1'240.40 | 1'233.00 | 91'919 | |
|
Aedifica 04.04.2025 / 16:41:45 |
60.85 | -2.91% | -1.83 | 60.90 | 60.75 | 50'179 | |
|
Aegon Rg 04.04.2025 / 16:43:10 |
5.246 | -7.15% | -0.40 | 5.266 | 5.242 | 5'034'582 | |
|
Aena Br 04.04.2025 / 16:43:03 |
215.30 | -3.71% | -8.30 | 216.40 | 214.80 | 72'409 | |
|
Ageas 04.04.2025 / 16:43:14 |
51.98 | -5.28% | -2.90 | 52.05 | 52.00 | 434'327 | |
|
AIB Grp Rg 04.04.2025 / 16:43:10 |
5.238 | -10.85% | -0.64 | 5.275 | 5.210 | 8'386'327 | |
|
Air Liquide 04.04.2025 / 16:43:30 |
175.36 | 0.84% | 1.46 | 175.54 | 174.80 | 1'404'143 | |
|
Airbus Br Rg 04.04.2025 / 16:43:25 |
146.72 | -7.23% | -11.44 | 147.58 | 146.26 | 2'176'501 | |
|
Akzo Nobel Br Rg 04.04.2025 / 16:43:25 |
53.37 | -5.87% | -3.33 | 53.82 | 53.34 | 609'900 | |
|
Allianz N 04.04.2025 / 16:43:19 |
335.40 | -5.15% | -18.20 | 335.90 | 334.40 | 464'231 | |
|
Altri Rg 04.04.2025 / 16:38:13 |
5.865 | -2.86% | -0.17 | 5.890 | 5.870 | 42'138 | |
|
Amadeus IT Grp Br-A 04.04.2025 / 16:43:28 |
66.72 | -7.59% | -5.48 | 67.00 | 66.34 | 972'422 | |
|
Amplifon N 04.04.2025 / 16:42:49 |
18.640 | 0.82% | 0.15 | 18.735 | 18.625 | 715'824 | |
|
Amundi 04.04.2025 / 16:41:47 |
61.95 | -6.84% | -4.55 | 62.00 | 61.80 | 125'254 | |
|
Andritz I 04.04.2025 / 16:41:58 |
49.49 | -4.27% | -2.21 | 49.60 | 49.44 | 144'508 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.04.2025 / 16:43:29 |
1'279.50 | 118.53% | 367.38% | -2.46% | 14.06% | 96.85% | 138.22% | 598.47% |
|
Thales 04.04.2025 / 16:43:25 |
237.40 | 82.36% | 89.17% | -3.68% | -0.08% | 64.29% | 49.59% | 125.27% |
|
Leonardo N 04.04.2025 / 16:36:36 |
39.64 | 77.78% | 207.55% | -11.51% | -9.06% | 42.89% | 72.04% | 406.42% |
|
Indra Sistemas Br-A 04.04.2025 / 16:43:01 |
26.57 | 65.75% | 101.17% | 0.08% | 6.45% | 47.73% | 41.37% | 195.60% |
|
PORR I 04.04.2025 / 16:19:53 |
23.85 | 47.74% | 105.58% | -11.34% | -8.97% | 34.06% | 71.09% | 127.79% |
|
Societe Generale 04.04.2025 / 16:43:30 |
33.67 | 41.73% | 60.04% | -20.88% | -20.05% | 23.50% | 34.63% | 57.58% |
|
CTT Rg 04.04.2025 / 16:43:10 |
7.130 | 41.00% | 117.77% | -6.60% | 2.15% | 35.04% | 67.08% | 70.31% |
|
Commerzbank I 04.04.2025 / 16:43:11 |
20.23 | 37.96% | 101.30% | -6.57% | -14.01% | 21.19% | 52.74% | 201.02% |
|
Banco Sabadell Br 04.04.2025 / 16:43:21 |
2.273 | 37.86% | 132.61% | -12.32% | -16.79% | 13.00% | 49.86% | 241.02% |
|
Palfinger I 04.04.2025 / 16:16:41 |
25.08 | 37.12% | 6.44% | -10.92% | -1.38% | 29.59% | 9.98% | 18.39% |
|
Grupo Catalana O Br 04.04.2025 / 16:42:37 |
48.68 | 35.83% | 58.06% | -0.76% | 23.23% | 33.72% | 38.68% | 73.76% |
|
Banco Santander Rg 04.04.2025 / 16:43:25 |
5.407 | 35.41% | 59.27% | -14.63% | -13.17% | 18.37% | 18.84% | 89.55% |
|
NOS Rg 04.04.2025 / 16:42:22 |
4.300 | 34.89% | 40.24% | -2.60% | -4.87% | 31.80% | 19.86% | 19.28% |
|
HeidelbergMat I 04.04.2025 / 16:43:30 |
148.55 | 34.33% | 97.88% | -8.58% | -11.15% | 18.58% | 52.76% | 207.34% |
|
BBVA Rg 04.04.2025 / 16:43:10 |
11.155 | 33.81% | 53.66% | -12.34% | -15.07% | 12.22% | 0.45% | 139.07% |
|
Caixabank 04.04.2025 / 16:43:26 |
6.147 | 33.42% | 88.06% | -15.60% | -13.36% | 8.68% | 32.37% | 121.63% |
|
Vienna Insur Gr I 04.04.2025 / 16:43:10 |
37.75 | 32.18% | 50.75% | -8.29% | 3.85% | 25.00% | 29.28% | 69.82% |
|
UNICAJA BANCO Br 04.04.2025 / 16:41:57 |
1.492 | 32.05% | 89.33% | -13.10% | -13.00% | 11.22% | 27.41% | 81.01% |
|
Orion-B Rg 04.04.2025 / 16:42:35 |
52.76 | 29.62% | 41.18% | -3.62% | -1.16% | 16.70% | 59.64% | 32.92% |
|
Telecom Italia N 04.04.2025 / 16:42:17 |
0.3019 | 29.56% | 8.46% | -3.82% | 9.86% | 19.05% | 33.76% | -0.90% |
|
E.ON N 04.04.2025 / 16:43:21 |
14.075 | 29.50% | 19.93% | 1.62% | 9.38% | 33.44% | 13.65% | 40.20% |
|
Orange 04.04.2025 / 16:43:03 |
12.178 | 29.16% | 20.51% | 2.72% | 3.88% | 25.59% | 13.70% | 15.36% |
|
Bca Pop. Sondrio N 04.04.2025 / 16:43:25 |
9.225 | 29.02% | 78.84% | -18.61% | -18.00% | 11.08% | 35.26% | 177.56% |
|
Euronext Br Rg 04.04.2025 / 16:43:28 |
133.10 | 28.94% | 78.05% | 0.38% | 8.17% | 23.81% | 52.38% | 67.91% |
|
Bankinter Br 04.04.2025 / 16:43:13 |
8.650 | 28.80% | 69.29% | -16.75% | -13.54% | 7.19% | 24.64% | 80.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.04.2025 / 16:43:09 |
2.146 | -6.98% |
2.336 09:00 |
2.138 16:25 |
2.362 20.03.25 |
2.105 06.03.25 |
4'631'049 |
|
AB InBev 04.04.2025 / 16:43:01 |
56.53 | -1.52% |
58.00 09:27 |
56.34 16:02 |
58.86 10.03.25 |
44.88 13.01.25 |
1'845'700 |
|
Acciona Br 04.04.2025 / 16:42:10 |
114.45 | -8.11% |
124.80 09:11 |
114.30 16:38 |
128.10 20.03.25 |
105.7 10.01.25 |
50'772 |
|
Accor 04.04.2025 / 16:43:26 |
37.43 | -7.14% |
40.21 09:01 |
37.43 16:43 |
51.10 13.02.25 |
37.52 04.04.25 |
818'104 |
|
Acerinox Br 04.04.2025 / 16:43:24 |
9.225 | -10.35% |
10.140 09:18 |
9.215 16:36 |
11.960 06.03.25 |
9.22 04.04.25 |
1'114'544 |
|
Ackermans V Haare 04.04.2025 / 16:41:50 |
189.40 | -6.05% |
199.80 09:05 |
189.00 13:29 |
208.00 25.03.25 |
182.3 24.01.25 |
9'962 |
|
ACS Br 04.04.2025 / 16:42:40 |
48.72 | -6.80% |
51.80 09:05 |
48.49 13:34 |
56.48 05.03.25 |
46.92 14.01.25 |
201'814 |
|
Addiko Bank I 04.04.2025 / 12:06:30 |
19.750 | -1.99% |
20.15 02.04.25 |
17.85 30.01.25 |
110 | ||
|
adidas N 04.04.2025 / 16:43:15 |
186.30 | -5.19% |
195.35 09:03 |
182.85 13:30 |
263.80 13.02.25 |
182.85 04.04.25 |
659'295 |
|
ADP 04.04.2025 / 16:43:05 |
93.90 | -1.88% |
97.60 09:20 |
93.10 16:15 |
118.25 17.02.25 |
93 03.04.25 |
100'709 |
|
Adyen 04.04.2025 / 16:43:25 |
1'235.20 | -5.68% |
1'312.40 10:12 |
1'232.80 16:41 |
1'868.80 17.02.25 |
1232.8 04.04.25 |
91'919 |
|
Aedifica 04.04.2025 / 16:41:45 |
60.85 | -2.91% |
62.95 09:37 |
60.75 16:28 |
63.05 03.04.25 |
54.4 08.01.25 |
50'179 |
|
Aegon Rg 04.04.2025 / 16:43:10 |
5.246 | -7.15% |
5.644 09:00 |
5.098 13:32 |
6.544 19.02.25 |
5.098 04.04.25 |
5'034'582 |
|
Aena Br 04.04.2025 / 16:43:03 |
215.30 | -3.71% |
224.10 09:27 |
214.60 16:36 |
226.20 03.04.25 |
192.6 16.01.25 |
72'409 |
|
Ageas 04.04.2025 / 16:43:14 |
51.98 | -5.28% |
54.40 09:00 |
51.70 13:10 |
56.73 25.03.25 |
46.08 13.01.25 |
434'327 |
|
AIB Grp Rg 04.04.2025 / 16:43:10 |
5.238 | -10.85% |
5.720 09:00 |
5.205 16:37 |
7.265 06.03.25 |
5.135 02.01.25 |
8'386'327 |
|
Air Liquide 04.04.2025 / 16:43:30 |
175.36 | 0.84% |
178.14 11:42 |
173.36 09:01 |
185.78 11.03.25 |
154.18 02.01.25 |
1'404'143 |
|
Airbus Br Rg 04.04.2025 / 16:43:25 |
146.72 | -7.23% |
157.28 09:00 |
146.24 13:30 |
177.30 03.03.25 |
146.24 04.04.25 |
2'176'501 |
|
Akzo Nobel Br Rg 04.04.2025 / 16:43:25 |
53.37 | -5.87% |
56.62 09:17 |
53.08 13:30 |
63.50 07.03.25 |
53 04.02.25 |
609'900 |
|
Allianz N 04.04.2025 / 16:43:19 |
335.40 | -5.15% |
352.60 09:00 |
325.00 12:24 |
359.00 19.03.25 |
291.9 13.01.25 |
464'231 |
|
Altri Rg 04.04.2025 / 16:38:13 |
5.865 | -2.86% |
6.000 09:34 |
5.830 13:30 |
6.400 21.03.25 |
5.175 13.01.25 |
42'138 |
|
Amadeus IT Grp Br-A 04.04.2025 / 16:43:28 |
66.72 | -7.59% |
71.50 09:00 |
66.33 16:36 |
75.41 03.03.25 |
66.06 27.01.25 |
972'422 |
|
Amplifon N 04.04.2025 / 16:42:49 |
18.640 | 0.82% |
19.030 15:32 |
18.400 12:23 |
27.14 13.02.25 |
18.235 03.04.25 |
715'824 |
|
Amundi 04.04.2025 / 16:41:47 |
61.95 | -6.84% |
65.98 09:00 |
61.60 12:51 |
76.00 25.03.25 |
60.875 13.01.25 |
125'254 |
|
Andritz I 04.04.2025 / 16:41:58 |
49.49 | -4.27% |
51.85 09:10 |
49.16 13:30 |
62.60 10.03.25 |
48.56 13.01.25 |
144'508 |