×
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
- 12.09.2025 - 17:30:03
- 21'088.52
- 0.07%
- 13.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 12.09.2025 / 17:30:00 |
2.163 | 1.34% | 0.03 | 2.163 | 2.163 | 0 | |
|
AB InBev 12.09.2025 / 17:30:00 |
50.03 | -0.79% | -0.40 | 50.00 | 50.00 | 0 | |
|
Acciona Br 12.09.2025 / 17:30:00 |
166.75 | -1.01% | -1.70 | 166.80 | 166.80 | 0 | |
|
Accor 12.09.2025 / 17:30:00 |
41.02 | 0.10% | 0.04 | 41.21 | 41.21 | 0 | |
|
Acerinox Br 12.09.2025 / 17:30:00 |
10.780 | -0.37% | -0.04 | 10.780 | 10.800 | 0 | |
|
Ackermans V Haare 12.09.2025 / 17:30:00 |
232.80 | 0.34% | 0.80 | 231.60 | 232.80 | 0 | |
|
ACS Br 12.09.2025 / 17:30:00 |
68.80 | -0.15% | -0.10 | 68.75 | 68.85 | 0 | |
|
adidas N 12.09.2025 / 17:30:00 |
177.55 | -0.87% | -1.55 | 177.00 | 177.00 | 0 | |
|
ADP 12.09.2025 / 17:30:00 |
113.30 | 0.18% | 0.20 | 113.70 | 113.70 | 0 | |
|
Adyen 12.09.2025 / 17:30:00 |
1'348.10 | -0.90% | -12.30 | 1'345.20 | 1'345.20 | 0 | |
|
Aedifica 12.09.2025 / 17:30:00 |
63.00 | 0.48% | 0.30 | 61.80 | 63.10 | 0 | |
|
Aegon Rg 12.09.2025 / 17:30:00 |
6.635 | 1.38% | 0.09 | 6.640 | 6.640 | 0 | |
|
Aena Br 12.09.2025 / 17:30:00 |
24.90 | 1.06% | 0.26 | 24.89 | 24.93 | 0 | |
|
Ageas 12.09.2025 / 17:30:00 |
59.30 | 0.59% | 0.35 | 59.20 | 59.20 | 0 | |
|
AIB Grp Rg 12.09.2025 / 17:28:00 |
7.540 | 0.40% | 0.03 | 7.530 | 7.530 | 0 | |
|
Air Liquide 12.09.2025 / 17:30:00 |
176.80 | 0.01% | 0.01 | 177.24 | 177.24 | 0 | |
|
Airbus Br Rg 12.09.2025 / 17:30:00 |
193.44 | -0.13% | -0.26 | 193.22 | 193.22 | 0 | |
|
Akzo Nobel Br Rg 12.09.2025 / 17:30:00 |
61.08 | 0.26% | 0.16 | 61.20 | 61.20 | 0 | |
|
Allianz N 12.09.2025 / 17:30:00 |
354.50 | 0.57% | 2.00 | 354.50 | 354.50 | 0 | |
|
Altri Rg 12.09.2025 / 17:30:00 |
4.910 | -0.56% | -0.03 | 4.910 | 5.010 | 0 | |
|
Amadeus IT Grp Br-A 12.09.2025 / 17:30:00 |
68.11 | -0.25% | -0.17 | 67.82 | 68.18 | 0 | |
|
Amplifon N 12.09.2025 / 17:30:00 |
15.225 | -0.65% | -0.10 | 15.190 | 15.190 | 0 | |
|
Amundi 12.09.2025 / 17:30:00 |
63.70 | -0.31% | -0.20 | 63.70 | 63.70 | 0 | |
|
Andritz I 12.09.2025 / 17:30:00 |
61.10 | 0.16% | 0.10 | 61.05 | 61.45 | 0 | |
|
ArcelorMittal Rg 12.09.2025 / 17:30:00 |
29.57 | -0.40% | -0.12 | 29.59 | 29.59 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 12.09.2025 / 17:30:00 |
0.5380 | 537.15% | 459.40% | 17.98% | 1.32% | 88.11% | 0.00% | 0.00% |
|
Rheinmetall I 12.09.2025 / 17:30:00 |
1'895.00 | 203.70% | 549.55% | 8.80% | 17.19% | 9.13% | 264.28% | 1'111.26% |
|
HENSOLDT I 12.09.2025 / 17:30:00 |
92.73 | 179.60% | 297.43% | 3.31% | 8.07% | -1.90% | 202.92% | 357.70% |
|
Societe Generale 12.09.2025 / 17:30:00 |
57.26 | 112.02% | 139.42% | 7.83% | -2.75% | 20.37% | 158.10% | 142.34% |
|
Commerzbank I 12.09.2025 / 17:30:00 |
32.37 | 109.38% | 205.52% | -0.58% | -13.15% | 14.18% | 108.30% | 335.39% |
|
Indra Sistemas Br-A 12.09.2025 / 17:30:00 |
33.94 | 92.96% | 134.20% | 3.48% | -0.29% | -1.57% | 101.42% | 310.22% |
|
Leonardo N 12.09.2025 / 17:30:00 |
50.40 | 91.80% | 231.80% | 6.99% | 3.57% | 6.78% | 141.86% | 547.52% |
|
Banco Santander Rg 12.09.2025 / 17:30:00 |
8.480 | 91.49% | 125.23% | 4.92% | 2.78% | 22.80% | 92.29% | 236.67% |
|
JDE Peet's Br Rg 12.09.2025 / 17:30:00 |
31.22 | 88.59% | 28.03% | -0.13% | 19.57% | 30.52% | 50.68% | 2.29% |
|
Deutsche Bank N 12.09.2025 / 17:30:00 |
31.57 | 88.58% | 154.80% | 5.73% | 0.69% | 31.62% | 116.07% | 251.94% |
|
UNICAJA BANCO Br 12.09.2025 / 17:30:00 |
2.378 | 87.77% | 169.21% | 2.59% | -0.75% | 25.65% | 102.30% | 156.39% |
|
Siemens Energy N 12.09.2025 / 17:30:00 |
93.20 | 86.97% | 684.78% | 7.23% | -2.22% | 6.49% | 220.16% | 570.67% |
|
Palfinger I 12.09.2025 / 17:30:00 |
35.90 | 81.89% | 41.19% | -0.76% | -5.84% | 4.13% | 63.37% | 44.92% |
|
Telecom Italia N 12.09.2025 / 17:30:00 |
0.4429 | 79.42% | 50.20% | 2.10% | -3.24% | 9.87% | 81.00% | 124.31% |
|
Banco Sabadell Br 12.09.2025 / 17:30:00 |
3.370 | 78.49% | 201.17% | 4.74% | -2.36% | 22.53% | 80.14% | 350.05% |
|
Lottomatica Grp Rg 12.09.2025 / 17:30:00 |
22.48 | 76.72% | 130.76% | -0.09% | -5.51% | -0.62% | 91.65% | 0.00% |
|
Mota Engil Rg 12.09.2025 / 17:30:00 |
5.055 | 76.52% | 29.67% | -0.79% | -9.00% | 39.72% | 100.75% | 328.63% |
|
Thales 12.09.2025 / 17:30:00 |
250.45 | 75.51% | 82.07% | 12.74% | 6.39% | 1.13% | 69.62% | 109.18% |
|
HeidelbergMat I 12.09.2025 / 17:30:00 |
202.70 | 74.58% | 157.17% | 2.12% | -2.10% | 14.96% | 117.40% | 344.66% |
|
UniCredit Rg 12.09.2025 / 17:30:00 |
66.57 | 72.72% | 170.84% | 2.15% | -3.48% | 19.15% | 80.85% | 541.05% |
|
BBVA Rg 12.09.2025 / 17:30:00 |
16.225 | 71.50% | 96.94% | 3.89% | -1.79% | 25.92% | 75.48% | 234.74% |
|
Bankinter Br 12.09.2025 / 17:30:00 |
13.100 | 70.52% | 124.12% | 4.30% | 0.56% | 18.02% | 64.78% | 130.57% |
|
Caixabank 12.09.2025 / 17:30:00 |
8.764 | 67.23% | 135.71% | 2.07% | -0.63% | 19.14% | 59.99% | 159.46% |
|
PORR I 12.09.2025 / 17:30:00 |
28.55 | 61.86% | 125.24% | -0.35% | -6.16% | 6.53% | 109.62% | 154.89% |
|
Bca Pop. Sondrio N 12.09.2025 / 17:30:00 |
13.063 | 59.31% | 120.82% | 7.51% | 2.70% | 11.41% | 92.24% | 287.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 12.09.2025 / 17:30:00 |
2.163 | 1.34% |
2.168 16:36 |
2.134 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
3'812'256 |
|
AB InBev 12.09.2025 / 17:30:00 |
50.03 | -0.79% |
50.48 09:00 |
50.02 17:28 |
63.04 04.06.25 |
44.88 13.01.25 |
927'396 |
|
Acciona Br 12.09.2025 / 17:30:00 |
166.75 | -1.01% |
170.30 09:10 |
165.10 15:09 |
179.00 22.08.25 |
103.2 09.04.25 |
28'602 |
|
Accor 12.09.2025 / 17:30:00 |
41.02 | 0.10% |
41.22 09:02 |
40.72 12:03 |
51.10 13.02.25 |
34.84 07.04.25 |
489'767 |
|
Acerinox Br 12.09.2025 / 17:30:00 |
10.780 | -0.37% |
11.000 09:05 |
10.755 17:05 |
11.960 06.03.25 |
8.315 07.04.25 |
432'802 |
|
Ackermans V Haare 12.09.2025 / 17:30:00 |
232.80 | 0.34% |
233.40 11:35 |
232.00 10:04 |
236.20 21.05.25 |
170.5 07.04.25 |
6'127 |
|
ACS Br 12.09.2025 / 17:30:00 |
68.80 | -0.15% |
69.05 09:01 |
68.45 13:16 |
69.05 12.09.25 |
42.96 07.04.25 |
70'556 |
|
adidas N 12.09.2025 / 17:30:00 |
177.55 | -0.87% |
179.05 15:23 |
176.55 10:23 |
263.80 13.02.25 |
160.8 07.08.25 |
184'121 |
|
ADP 12.09.2025 / 17:30:00 |
113.30 | 0.18% |
113.50 09:30 |
112.15 10:16 |
124.90 20.08.25 |
89.5 07.04.25 |
20'828 |
|
Adyen 12.09.2025 / 17:30:00 |
1'348.10 | -0.90% |
1'369.60 09:02 |
1'346.40 14:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
35'671 |
|
Aedifica 12.09.2025 / 17:30:00 |
63.00 | 0.48% |
63.30 15:32 |
62.50 10:11 |
70.70 30.04.25 |
54.4 08.01.25 |
24'644 |
|
Aegon Rg 12.09.2025 / 17:30:00 |
6.635 | 1.38% |
6.647 17:18 |
6.558 09:14 |
6.986 21.08.25 |
4.799 07.04.25 |
7'187'848 |
|
Aena Br 12.09.2025 / 17:30:00 |
24.90 | 1.06% |
24.93 15:47 |
24.60 09:05 |
25.81 19.08.25 |
22.39 27.06.25 |
309'953 |
|
Ageas 12.09.2025 / 17:30:00 |
59.30 | 0.59% |
59.35 17:10 |
59.03 15:16 |
63.10 21.08.25 |
46.08 13.01.25 |
51'946 |
|
AIB Grp Rg 12.09.2025 / 17:28:00 |
7.540 | 0.40% |
7.590 15:40 |
7.460 09:34 |
7.590 12.09.25 |
4.938 07.04.25 |
1'117'036 |
|
Air Liquide 12.09.2025 / 17:30:00 |
176.80 | 0.01% |
177.47 15:35 |
175.84 10:18 |
187.14 16.05.25 |
154.18 02.01.25 |
200'393 |
|
Airbus Br Rg 12.09.2025 / 17:30:00 |
193.44 | -0.13% |
194.32 16:01 |
192.10 12:51 |
195.22 11.09.25 |
126.4 07.04.25 |
864'986 |
|
Akzo Nobel Br Rg 12.09.2025 / 17:30:00 |
61.08 | 0.26% |
61.56 09:05 |
60.82 10:16 |
63.50 07.03.25 |
48.63 11.04.25 |
136'054 |
|
Allianz N 12.09.2025 / 17:30:00 |
354.50 | 0.57% |
354.75 15:41 |
351.90 12:03 |
380.20 15.08.25 |
286.8 07.04.25 |
180'202 |
|
Altri Rg 12.09.2025 / 17:30:00 |
4.910 | -0.56% |
4.930 11:20 |
4.895 16:49 |
6.554 14.05.25 |
4.73 25.07.25 |
34'870 |
|
Amadeus IT Grp Br-A 12.09.2025 / 17:30:00 |
68.11 | -0.25% |
68.42 09:02 |
67.84 13:15 |
75.41 03.03.25 |
61.32 09.04.25 |
481'764 |
|
Amplifon N 12.09.2025 / 17:30:00 |
15.225 | -0.65% |
15.395 16:09 |
15.220 16:42 |
27.14 13.02.25 |
14.3925 01.08.25 |
225'808 |
|
Amundi 12.09.2025 / 17:30:00 |
63.70 | -0.31% |
64.35 09:02 |
63.55 16:44 |
76.00 25.03.25 |
56.45 07.04.25 |
70'511 |
|
Andritz I 12.09.2025 / 17:30:00 |
61.10 | 0.16% |
61.35 09:05 |
60.55 10:19 |
67.78 24.07.25 |
47.12 07.04.25 |
40'764 |
|
ArcelorMittal Rg 12.09.2025 / 17:30:00 |
29.57 | -0.40% |
30.35 09:05 |
29.40 10:45 |
32.18 06.03.25 |
20.53 07.04.25 |
782'206 |