×
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
- 14.10.2025 - 17:30:02
- 21'607.15
- -0.18%
- -39.47
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.10.2025 / 17:30:00 |
2.274 | 1.02% | 0.02 | 2.275 | 2.275 | 4'580'066 | |
|
AB InBev 14.10.2025 / 17:30:00 |
51.34 | 0.08% | 0.04 | 51.34 | 51.34 | 680'453 | |
|
Acciona Br 14.10.2025 / 17:30:00 |
181.60 | -1.09% | -2.00 | 182.00 | 182.00 | 21'338 | |
|
Accor 14.10.2025 / 17:30:00 |
40.58 | 0.50% | 0.20 | 40.61 | 40.61 | 409'571 | |
|
Acerinox Br 14.10.2025 / 17:30:00 |
11.720 | -1.31% | -0.16 | 11.680 | 11.720 | 321'447 | |
|
Ackermans V Haare 14.10.2025 / 17:30:00 |
218.40 | 0.69% | 1.50 | 218.40 | 218.40 | 4'810 | |
|
ACS Br 14.10.2025 / 17:30:00 |
72.23 | 0.28% | 0.20 | 72.10 | 72.10 | 92'554 | |
|
adidas N 14.10.2025 / 17:30:00 |
187.10 | -1.06% | -2.00 | 187.00 | 187.00 | 253'972 | |
|
ADP 14.10.2025 / 17:30:00 |
115.00 | 1.55% | 1.75 | 112.70 | 115.20 | 47'926 | |
|
Adyen 14.10.2025 / 17:30:00 |
1'459.00 | -1.44% | -21.30 | 1'460.40 | 1'460.40 | 46'913 | |
|
Aedifica 14.10.2025 / 17:30:00 |
61.05 | -0.73% | -0.45 | 60.95 | 61.05 | 43'971 | |
|
Aegon Rg 14.10.2025 / 17:30:00 |
6.724 | -0.18% | -0.01 | 6.730 | 6.730 | 1'356'523 | |
|
Aena Br 14.10.2025 / 17:30:00 |
22.96 | 0.90% | 0.21 | 22.96 | 22.96 | 573'944 | |
|
Ageas 14.10.2025 / 17:30:00 |
58.78 | 0.86% | 0.50 | 58.70 | 58.70 | 201'674 | |
|
AIB Grp Rg 14.10.2025 / 17:27:59 |
7.605 | 0.00% | 0.00 | 7.630 | 7.630 | 1'544'647 | |
|
Air Liquide 14.10.2025 / 17:30:00 |
171.54 | 0.67% | 1.14 | 171.42 | 171.42 | 242'189 | |
|
Airbus Br Rg 14.10.2025 / 17:30:00 |
203.13 | 0.48% | 0.98 | 203.30 | 203.30 | 607'370 | |
|
Akzo Nobel Br Rg 14.10.2025 / 17:30:00 |
59.46 | -0.72% | -0.43 | 59.62 | 59.62 | 203'849 | |
|
Allfunds Grp Rg 14.10.2025 / 17:30:00 |
6.448 | -0.69% | -0.05 | 6.425 | 6.445 | 342'215 | |
|
Allianz N 14.10.2025 / 17:30:00 |
369.90 | 0.34% | 1.25 | 369.70 | 369.70 | 206'456 | |
|
Altri Rg 14.10.2025 / 17:30:00 |
5.005 | 0.10% | 0.01 | 5.000 | 5.100 | 38'482 | |
|
Amadeus IT Grp Br-A 14.10.2025 / 17:30:00 |
67.70 | -0.28% | -0.19 | 67.54 | 67.54 | 325'899 | |
|
Amundi 14.10.2025 / 17:30:00 |
67.70 | 0.30% | 0.20 | 67.60 | 67.60 | 83'871 | |
|
Andritz I 14.10.2025 / 17:29:48 |
60.90 | 0.00% | 0.00 | 61.00 | 61.00 | 55'004 | |
|
Arcadis Br Rg 14.10.2025 / 17:30:00 |
47.58 | -1.14% | -0.55 | 47.20 | 47.20 | 147'575 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 14.10.2025 / 17:30:00 |
0.6780 | 655.23% | 563.07% | 21.94% | 18.32% | 75.19% | 547.68% | 0.00% |
|
Fincantieri Rg 14.10.2025 / 17:30:00 |
24.75 | 265.56% | -41.61% | -6.29% | 21.63% | 48.59% | 406.66% | 6'522.16% |
|
HENSOLDT I 14.10.2025 / 17:30:00 |
102.40 | 205.15% | 333.74% | -6.40% | 8.13% | 2.04% | 253.84% | 368.44% |
|
Rheinmetall I 14.10.2025 / 17:30:00 |
1'836.50 | 204.51% | 551.28% | -2.18% | -3.55% | 4.82% | 279.60% | 1'143.87% |
|
Indra Sistemas Br-A 14.10.2025 / 17:30:00 |
40.42 | 137.65% | 188.44% | 1.76% | 18.33% | 5.15% | 134.80% | 424.87% |
|
AT & S Austria Te I 14.10.2025 / 17:30:00 |
27.80 | 116.31% | 0.95% | 5.90% | 37.97% | 32.70% | 31.88% | -19.18% |
|
Siemens Energy N 14.10.2025 / 17:30:00 |
105.73 | 115.54% | 804.68% | 0.98% | 12.44% | 16.13% | 205.74% | 900.82% |
|
Leonardo N 14.10.2025 / 17:30:00 |
52.43 | 104.41% | 253.61% | -4.41% | 3.37% | 8.62% | 149.90% | 636.01% |
|
Mota Engil Rg 14.10.2025 / 17:30:00 |
5.750 | 100.07% | 46.97% | 5.12% | 12.75% | 36.97% | 131.67% | 432.97% |
|
Commerzbank I 14.10.2025 / 17:30:00 |
31.13 | 98.47% | 189.60% | -0.69% | -2.03% | 8.15% | 87.84% | 309.88% |
|
Societe Generale 14.10.2025 / 17:30:00 |
54.90 | 97.64% | 123.18% | 3.14% | -3.05% | 11.16% | 136.92% | 143.12% |
|
Telecom Italia N 14.10.2025 / 17:30:00 |
0.4759 | 96.43% | 64.45% | -1.94% | 7.62% | 17.36% | 93.61% | 183.42% |
|
Iveco Grp Rg 14.10.2025 / 17:30:00 |
18.283 | 94.71% | 123.05% | 0.59% | -0.05% | 1.43% | 99.81% | 249.69% |
|
Banco Santander Rg 14.10.2025 / 17:30:00 |
8.506 | 93.09% | 127.10% | -1.16% | 1.08% | 18.07% | 82.99% | 253.20% |
|
JDE Peet's Br Rg 14.10.2025 / 17:30:00 |
31.19 | 89.01% | 28.32% | -0.06% | 0.29% | 29.96% | 66.70% | 6.93% |
|
Thales 14.10.2025 / 17:30:00 |
258.00 | 84.05% | 90.92% | -0.90% | 0.04% | 5.67% | 71.77% | 126.95% |
|
Deutsche Bank N 14.10.2025 / 17:30:00 |
30.35 | 82.95% | 147.20% | 1.71% | -1.70% | 17.37% | 90.44% | 264.65% |
|
voestalpine I 14.10.2025 / 17:30:00 |
32.18 | 80.99% | 15.70% | -1.47% | 11.89% | 28.21% | 65.28% | 72.19% |
|
UNICAJA BANCO Br 14.10.2025 / 17:30:00 |
2.341 | 80.56% | 158.88% | 1.92% | -0.76% | 16.24% | 114.18% | 155.86% |
|
Palfinger I 14.10.2025 / 17:30:00 |
32.23 | 75.51% | 36.24% | -10.73% | -9.99% | -16.84% | 48.50% | 80.67% |
|
Bankinter Br 14.10.2025 / 17:30:00 |
13.425 | 74.78% | 129.73% | -0.13% | 3.11% | 18.20% | 75.86% | 131.24% |
|
PORR I 14.10.2025 / 17:29:55 |
30.75 | 73.73% | 141.75% | 5.76% | 10.81% | 7.52% | 108.33% | 208.12% |
|
Lottomatica Grp Rg 14.10.2025 / 17:30:00 |
22.22 | 73.28% | 126.27% | -0.18% | -0.45% | -8.71% | 95.77% | 0.00% |
|
Caixabank 14.10.2025 / 17:30:00 |
9.070 | 71.23% | 141.36% | 1.53% | 4.63% | 20.77% | 65.09% | 167.25% |
|
Banco Sabadell Br 14.10.2025 / 17:30:00 |
3.243 | 70.87% | 188.32% | -1.13% | -0.46% | 11.37% | 72.13% | 340.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 14.10.2025 / 17:30:00 |
2.274 | 1.02% |
2.294 13:56 |
2.250 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
4'580'066 |
|
AB InBev 14.10.2025 / 17:30:00 |
51.34 | 0.08% |
52.00 11:16 |
51.16 15:12 |
63.04 04.06.25 |
44.88 13.01.25 |
680'453 |
|
Acciona Br 14.10.2025 / 17:30:00 |
181.60 | -1.09% |
183.90 10:32 |
180.75 16:16 |
186.65 10.10.25 |
103.2 09.04.25 |
21'338 |
|
Accor 14.10.2025 / 17:30:00 |
40.58 | 0.50% |
40.63 16:47 |
40.13 15:12 |
51.10 13.02.25 |
34.84 07.04.25 |
409'571 |
|
Acerinox Br 14.10.2025 / 17:30:00 |
11.720 | -1.31% |
11.790 09:00 |
11.595 12:47 |
12.620 09.10.25 |
8.315 07.04.25 |
321'447 |
|
Ackermans V Haare 14.10.2025 / 17:30:00 |
218.40 | 0.69% |
218.40 16:22 |
216.20 12:53 |
236.20 21.05.25 |
170.5 07.04.25 |
4'810 |
|
ACS Br 14.10.2025 / 17:30:00 |
72.23 | 0.28% |
72.25 17:17 |
71.05 10:08 |
72.40 10.10.25 |
42.96 07.04.25 |
92'554 |
|
adidas N 14.10.2025 / 17:30:00 |
187.10 | -1.06% |
188.73 09:12 |
185.88 12:53 |
263.80 13.02.25 |
160.8 07.08.25 |
253'972 |
|
ADP 14.10.2025 / 17:30:00 |
115.00 | 1.55% |
115.10 16:48 |
111.90 09:02 |
124.90 20.08.25 |
89.5 07.04.25 |
47'926 |
|
Adyen 14.10.2025 / 17:30:00 |
1'459.00 | -1.44% |
1'469.80 11:15 |
1'441.80 14:43 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
46'913 |
|
Aedifica 14.10.2025 / 17:30:00 |
61.05 | -0.73% |
61.70 09:25 |
60.80 15:42 |
70.70 30.04.25 |
54.4 08.01.25 |
43'971 |
|
Aegon Rg 14.10.2025 / 17:30:00 |
6.724 | -0.18% |
6.734 17:07 |
6.645 12:53 |
6.986 21.08.25 |
4.799 07.04.25 |
1'356'523 |
|
Aena Br 14.10.2025 / 17:30:00 |
22.96 | 0.90% |
23.03 10:44 |
22.74 09:00 |
25.81 19.08.25 |
22.25 08.10.25 |
573'944 |
|
Ageas 14.10.2025 / 17:30:00 |
58.78 | 0.86% |
58.85 17:22 |
57.90 09:02 |
63.10 21.08.25 |
46.08 13.01.25 |
201'674 |
|
AIB Grp Rg 14.10.2025 / 17:27:59 |
7.605 | 0.00% |
7.620 16:33 |
7.493 14:18 |
8.070 02.10.25 |
4.938 07.04.25 |
1'544'647 |
|
Air Liquide 14.10.2025 / 17:30:00 |
171.54 | 0.67% |
172.04 15:55 |
169.56 09:38 |
187.14 16.05.25 |
154.18 02.01.25 |
242'189 |
|
Airbus Br Rg 14.10.2025 / 17:30:00 |
203.13 | 0.48% |
203.20 16:50 |
198.20 12:54 |
206.73 09.10.25 |
126.4 07.04.25 |
607'370 |
|
Akzo Nobel Br Rg 14.10.2025 / 17:30:00 |
59.46 | -0.72% |
59.74 09:09 |
59.06 12:51 |
63.50 07.03.25 |
48.63 11.04.25 |
203'849 |
|
Allfunds Grp Rg 14.10.2025 / 17:30:00 |
6.448 | -0.69% |
6.460 09:00 |
6.335 12:53 |
7.715 18.07.25 |
4.244 07.04.25 |
342'215 |
|
Allianz N 14.10.2025 / 17:30:00 |
369.90 | 0.34% |
371.05 15:27 |
366.70 09:00 |
380.20 15.08.25 |
286.8 07.04.25 |
206'456 |
|
Altri Rg 14.10.2025 / 17:30:00 |
5.005 | 0.10% |
5.020 11:18 |
4.980 14:49 |
6.554 14.05.25 |
4.73 25.07.25 |
38'482 |
|
Amadeus IT Grp Br-A 14.10.2025 / 17:30:00 |
67.70 | -0.28% |
67.92 09:06 |
67.18 12:53 |
75.41 03.03.25 |
61.32 09.04.25 |
325'899 |
|
Amundi 14.10.2025 / 17:30:00 |
67.70 | 0.30% |
67.90 16:13 |
66.30 09:18 |
76.00 25.03.25 |
56.45 07.04.25 |
83'871 |
|
Andritz I 14.10.2025 / 17:29:48 |
60.90 | 0.00% |
61.05 15:48 |
60.20 09:07 |
67.78 24.07.25 |
47.12 07.04.25 |
55'004 |
|
Arcadis Br Rg 14.10.2025 / 17:30:00 |
47.58 | -1.14% |
48.02 09:19 |
47.12 12:56 |
59.40 06.01.25 |
38.44 03.09.25 |
147'575 |