×
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
- 16.07.2025 - 14:23:33
- 20'787.18
- -0.16%
- -32.50
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
A2A N 16.07.2025 / 14:06:50 |
2.180 | -0.25% | -0.01 | 2.179 | 2.180 | 521'540 | |
AB InBev 16.07.2025 / 14:08:34 |
57.77 | 0.16% | 0.09 | 57.74 | 57.78 | 392'689 | |
Acciona Br 16.07.2025 / 14:08:17 |
157.00 | 0.29% | 0.45 | 156.90 | 157.10 | 33'485 | |
Accor 16.07.2025 / 14:08:31 |
47.55 | -0.40% | -0.19 | 47.55 | 47.56 | 201'649 | |
Acerinox Br 16.07.2025 / 14:06:06 |
10.640 | -4.66% | -0.52 | 10.630 | 10.640 | 349'378 | |
Ackermans V Haare 16.07.2025 / 14:06:48 |
211.30 | -0.24% | -0.50 | 211.20 | 211.40 | 2'847 | |
ACS Br 16.07.2025 / 14:08:17 |
56.28 | 0.76% | 0.43 | 56.25 | 56.30 | 51'377 | |
adidas N 16.07.2025 / 14:08:24 |
208.70 | 0.63% | 1.30 | 208.70 | 208.80 | 78'678 | |
ADP 16.07.2025 / 14:01:00 |
107.65 | 1.27% | 1.35 | 107.60 | 107.70 | 12'753 | |
Adyen 16.07.2025 / 14:07:57 |
1'536.60 | 1.35% | 20.40 | 1'536.40 | 1'537.00 | 11'501 | |
Aedifica 16.07.2025 / 14:08:23 |
64.50 | -0.08% | -0.05 | 64.45 | 64.55 | 25'593 | |
Aegon Rg 16.07.2025 / 14:08:17 |
6.050 | 0.05% | 0.00 | 6.048 | 6.052 | 641'790 | |
Aena Br 16.07.2025 / 14:08:10 |
23.39 | 1.65% | 0.38 | 23.38 | 23.40 | 390'296 | |
Ageas 16.07.2025 / 14:06:18 |
56.50 | 0.13% | 0.08 | 56.50 | 56.55 | 23'894 | |
AIB Grp Rg 16.07.2025 / 14:07:47 |
6.745 | -1.17% | -0.08 | 6.740 | 6.745 | 898'440 | |
Air Liquide 16.07.2025 / 14:08:12 |
173.73 | -0.01% | -0.01 | 173.70 | 173.74 | 143'469 | |
Airbus Br Rg 16.07.2025 / 14:08:20 |
181.04 | 0.50% | 0.90 | 181.04 | 181.06 | 273'158 | |
Akzo Nobel Br Rg 16.07.2025 / 14:06:00 |
59.65 | -0.47% | -0.28 | 59.64 | 59.66 | 75'016 | |
Allianz N 16.07.2025 / 14:08:02 |
341.85 | 0.40% | 1.35 | 341.80 | 341.90 | 107'328 | |
Altri Rg 16.07.2025 / 13:59:44 |
4.938 | 0.36% | 0.02 | 4.935 | 4.940 | 15'530 | |
Amadeus IT Grp Br-A 16.07.2025 / 14:07:51 |
71.02 | 0.07% | 0.05 | 71.00 | 71.04 | 148'927 | |
Amplifon N 16.07.2025 / 14:08:32 |
19.748 | 0.62% | 0.12 | 19.740 | 19.755 | 166'044 | |
Amundi 16.07.2025 / 14:06:28 |
71.15 | 0.14% | 0.10 | 71.10 | 71.20 | 41'216 | |
Andritz I 16.07.2025 / 14:04:01 |
62.75 | -0.32% | -0.20 | 62.70 | 62.80 | 41'385 | |
ArcelorMittal Rg 16.07.2025 / 14:08:15 |
28.27 | -2.11% | -0.61 | 28.26 | 28.28 | 511'047 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Teixeira Duarte Rg 16.07.2025 / 11:49:51 |
0.3830 | 360.02% | 303.89% | -1.29% | 21.20% | 206.56% | 0.00% | 0.00% |
Rheinmetall I 16.07.2025 / 14:08:33 |
1'810.50 | 197.94% | 537.23% | -2.27% | 3.90% | 31.51% | 272.61% | 882.09% |
HENSOLDT I 16.07.2025 / 14:08:17 |
100.20 | 196.76% | 321.81% | -4.21% | 8.32% | 59.68% | 197.51% | 325.31% |
Indra Sistemas Br-A 16.07.2025 / 14:08:32 |
37.98 | 124.05% | 171.93% | -3.11% | 4.86% | 38.01% | 94.67% | 310.31% |
Palfinger I 16.07.2025 / 14:07:54 |
38.75 | 97.58% | 53.37% | 2.99% | 11.75% | 42.33% | 71.08% | 74.44% |
Lottomatica Grp Rg 16.07.2025 / 14:08:33 |
24.80 | 89.80% | 147.84% | -0.40% | 8.44% | 28.23% | 115.18% | 0.00% |
Siemens Energy N 16.07.2025 / 14:08:34 |
92.70 | 85.82% | 679.93% | 0.32% | 5.77% | 41.46% | 265.54% | 558.06% |
Leonardo N 16.07.2025 / 14:08:33 |
46.54 | 84.53% | 219.23% | -0.47% | -3.06% | 5.81% | 103.28% | 384.35% |
Societe Generale 16.07.2025 / 14:08:25 |
48.74 | 81.94% | 105.45% | -6.12% | -0.17% | 15.97% | 106.24% | 153.08% |
Commerzbank I 16.07.2025 / 14:07:49 |
28.34 | 79.39% | 161.76% | -5.22% | 0.46% | 18.65% | 89.95% | 371.81% |
Thales 16.07.2025 / 14:08:25 |
245.80 | 78.90% | 85.58% | -0.57% | -0.93% | -1.64% | 62.94% | 102.78% |
HeidelbergMat I 16.07.2025 / 14:08:16 |
199.08 | 70.05% | 150.49% | -2.94% | 11.84% | 20.94% | 95.56% | 333.30% |
PORR I 16.07.2025 / 13:18:00 |
29.78 | 68.08% | 133.88% | 0.93% | 9.27% | 3.66% | 107.35% | 156.91% |
AT & S Austria Te I 16.07.2025 / 13:58:56 |
20.65 | 66.80% | -22.16% | 5.14% | 27.16% | 55.03% | 2.53% | -55.57% |
Telecom Italia N 16.07.2025 / 14:07:34 |
0.4078 | 62.69% | 36.20% | -2.72% | 0.34% | 23.13% | 69.78% | 77.22% |
Banco Santander Rg 16.07.2025 / 14:08:33 |
7.224 | 60.28% | 88.51% | -4.10% | 3.85% | 14.72% | 61.45% | 197.67% |
UNICAJA BANCO Br 16.07.2025 / 14:06:00 |
2.047 | 59.17% | 128.20% | -2.85% | 7.03% | 24.36% | 54.03% | 157.09% |
Banco Sabadell Br 16.07.2025 / 14:08:33 |
2.919 | 54.58% | 160.83% | -3.95% | 4.12% | 13.38% | 51.72% | 369.89% |
Orion-B Rg 16.07.2025 / 14:05:02 |
66.10 | 54.20% | 67.94% | 0.92% | 4.92% | 31.80% | 62.17% | 35.25% |
Deutsche Bank N 16.07.2025 / 14:08:19 |
25.79 | 52.36% | 105.87% | 0.06% | 6.87% | 17.66% | 69.49% | 225.55% |
Bca Pop. Sondrio N 16.07.2025 / 14:07:54 |
12.070 | 50.05% | 107.98% | 0.33% | 2.92% | 14.08% | 68.93% | 291.38% |
UniCredit Rg 16.07.2025 / 14:08:27 |
58.07 | 49.84% | 134.95% | -4.91% | 2.59% | 16.62% | 54.26% | 594.97% |
UNIQA Insur Gr I 16.07.2025 / 14:01:25 |
11.660 | 49.48% | 55.08% | 0.78% | 1.92% | 16.14% | 46.12% | 77.37% |
Bankinter Br 16.07.2025 / 14:07:41 |
11.380 | 48.00% | 94.53% | -2.19% | 2.11% | 13.91% | 45.45% | 139.24% |
Mota Engil Rg 16.07.2025 / 14:07:00 |
4.324 | 47.10% | 8.06% | 2.68% | 14.24% | 30.24% | 21.80% | 249.02% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
A2A N 16.07.2025 / 14:06:50 |
2.180 | -0.25% |
2.192 11:59 |
2.179 13:33 |
2.386 13.06.25 |
1.894 09.04.25 |
521'540 |
AB InBev 16.07.2025 / 14:08:34 |
57.77 | 0.16% |
57.99 11:01 |
57.64 09:26 |
63.04 04.06.25 |
44.88 13.01.25 |
392'689 |
Acciona Br 16.07.2025 / 14:08:17 |
157.00 | 0.29% |
158.30 12:48 |
156.60 09:02 |
162.10 04.07.25 |
103.2 09.04.25 |
33'485 |
Accor 16.07.2025 / 14:08:31 |
47.55 | -0.40% |
47.79 10:31 |
47.42 09:08 |
51.10 13.02.25 |
34.84 07.04.25 |
201'649 |
Acerinox Br 16.07.2025 / 14:06:06 |
10.640 | -4.66% |
10.860 09:00 |
10.550 09:06 |
11.960 06.03.25 |
8.315 07.04.25 |
349'378 |
Ackermans V Haare 16.07.2025 / 14:06:48 |
211.30 | -0.24% |
212.40 10:39 |
211.20 11:13 |
236.20 21.05.25 |
170.5 07.04.25 |
2'847 |
ACS Br 16.07.2025 / 14:08:17 |
56.28 | 0.76% |
56.50 10:18 |
55.80 09:01 |
61.40 20.05.25 |
42.96 07.04.25 |
51'377 |
adidas N 16.07.2025 / 14:08:24 |
208.70 | 0.63% |
209.00 10:51 |
206.10 09:10 |
263.80 13.02.25 |
175.325 07.04.25 |
78'678 |
ADP 16.07.2025 / 14:01:00 |
107.65 | 1.27% |
107.75 13:40 |
106.20 09:01 |
119.00 20.05.25 |
89.5 07.04.25 |
12'753 |
Adyen 16.07.2025 / 14:07:57 |
1'536.60 | 1.35% |
1'543.60 13:24 |
1'506.80 09:06 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
11'501 |
Aedifica 16.07.2025 / 14:08:23 |
64.50 | -0.08% |
64.85 11:59 |
64.25 09:35 |
70.70 30.04.25 |
54.4 08.01.25 |
25'593 |
Aegon Rg 16.07.2025 / 14:08:17 |
6.050 | 0.05% |
6.058 13:20 |
6.006 09:11 |
6.544 19.02.25 |
4.799 07.04.25 |
641'790 |
Aena Br 16.07.2025 / 14:08:10 |
23.39 | 1.65% |
23.80 10:32 |
23.37 13:18 |
24.42 21.05.25 |
22.39 27.06.25 |
390'296 |
Ageas 16.07.2025 / 14:06:18 |
56.50 | 0.13% |
56.75 10:19 |
56.38 09:11 |
59.08 09.06.25 |
46.08 13.01.25 |
23'894 |
AIB Grp Rg 16.07.2025 / 14:07:47 |
6.745 | -1.17% |
6.775 09:55 |
6.715 12:45 |
7.265 06.03.25 |
4.938 07.04.25 |
898'440 |
Air Liquide 16.07.2025 / 14:08:12 |
173.73 | -0.01% |
173.94 09:33 |
173.40 09:11 |
187.14 16.05.25 |
154.18 02.01.25 |
143'469 |
Airbus Br Rg 16.07.2025 / 14:08:20 |
181.04 | 0.50% |
181.92 13:25 |
178.98 09:04 |
184.32 10.07.25 |
126.4 07.04.25 |
273'158 |
Akzo Nobel Br Rg 16.07.2025 / 14:06:00 |
59.65 | -0.47% |
60.03 09:42 |
59.30 11:32 |
63.50 07.03.25 |
48.63 11.04.25 |
75'016 |
Allianz N 16.07.2025 / 14:08:02 |
341.85 | 0.40% |
343.25 12:13 |
340.10 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
107'328 |
Altri Rg 16.07.2025 / 13:59:44 |
4.938 | 0.36% |
4.955 12:09 |
4.915 09:02 |
6.554 14.05.25 |
4.835 18.06.25 |
15'530 |
Amadeus IT Grp Br-A 16.07.2025 / 14:07:51 |
71.02 | 0.07% |
71.20 09:12 |
70.38 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
148'927 |
Amplifon N 16.07.2025 / 14:08:32 |
19.748 | 0.62% |
19.795 13:30 |
19.445 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
166'044 |
Amundi 16.07.2025 / 14:06:28 |
71.15 | 0.14% |
71.25 10:43 |
70.55 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
41'216 |
Andritz I 16.07.2025 / 14:04:01 |
62.75 | -0.32% |
63.05 09:54 |
62.50 11:12 |
63.75 30.06.25 |
47.12 07.04.25 |
41'385 |
ArcelorMittal Rg 16.07.2025 / 14:08:15 |
28.27 | -2.11% |
28.53 09:00 |
28.11 12:01 |
32.18 06.03.25 |
20.53 07.04.25 |
511'047 |