×
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
- 03.07.2025 - 14:29:40
- 20'667.98
- -0.04%
- -7.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 03.07.2025 / 14:14:16 |
2.272 | -1.02% | -0.02 | 2.271 | 2.272 | 665'477 | |
|
AB InBev 03.07.2025 / 14:12:49 |
58.98 | 0.29% | 0.17 | 58.96 | 59.00 | 445'420 | |
|
Acciona Br 03.07.2025 / 14:14:41 |
159.20 | 1.79% | 2.80 | 159.20 | 159.30 | 30'172 | |
|
Accor 03.07.2025 / 14:14:23 |
46.14 | 1.62% | 0.74 | 46.13 | 46.15 | 318'459 | |
|
Acerinox Br 03.07.2025 / 14:11:35 |
10.735 | -0.56% | -0.06 | 10.730 | 10.740 | 179'389 | |
|
Ackermans V Haare 03.07.2025 / 14:01:10 |
215.20 | 0.37% | 0.80 | 215.00 | 215.40 | 1'390 | |
|
ACS Br 03.07.2025 / 14:14:41 |
56.48 | -0.44% | -0.25 | 56.45 | 56.55 | 43'143 | |
|
adidas N 03.07.2025 / 14:14:24 |
206.05 | -1.32% | -2.75 | 205.90 | 206.00 | 129'837 | |
|
ADP 03.07.2025 / 14:14:12 |
106.80 | -0.23% | -0.25 | 106.70 | 106.80 | 6'765 | |
|
Adyen 03.07.2025 / 14:14:23 |
1'523.60 | -0.77% | -11.80 | 1'524.00 | 1'524.20 | 17'696 | |
|
Aedifica 03.07.2025 / 14:13:08 |
64.90 | 0.46% | 0.30 | 64.85 | 64.95 | 9'836 | |
|
Aegon Rg 03.07.2025 / 14:11:34 |
6.162 | 0.82% | 0.05 | 6.162 | 6.164 | 722'673 | |
|
Aena Br 03.07.2025 / 14:14:11 |
22.55 | -0.55% | -0.13 | 22.55 | 22.56 | 214'662 | |
|
Ageas 03.07.2025 / 14:14:41 |
56.63 | 0.04% | 0.03 | 56.60 | 56.65 | 18'269 | |
|
AIB Grp Rg 03.07.2025 / 14:13:30 |
6.860 | 0.66% | 0.05 | 6.855 | 6.865 | 512'927 | |
|
Air Liquide 03.07.2025 / 14:14:21 |
175.90 | 0.01% | 0.02 | 175.88 | 175.90 | 127'676 | |
|
Airbus Br Rg 03.07.2025 / 14:14:42 |
176.28 | 0.57% | 1.00 | 176.26 | 176.30 | 317'067 | |
|
Akzo Nobel Br Rg 03.07.2025 / 14:12:52 |
61.34 | 2.85% | 1.70 | 61.28 | 61.30 | 226'769 | |
|
Allianz N 03.07.2025 / 14:14:12 |
343.70 | 0.70% | 2.40 | 343.60 | 343.80 | 84'011 | |
|
Altri Rg 03.07.2025 / 14:12:02 |
5.060 | 0.50% | 0.03 | 5.050 | 5.060 | 33'510 | |
|
Amadeus IT Grp Br-A 03.07.2025 / 14:14:40 |
70.40 | -0.20% | -0.14 | 70.38 | 70.42 | 219'482 | |
|
Amplifon N 03.07.2025 / 14:14:41 |
20.41 | 1.39% | 0.28 | 20.40 | 20.42 | 196'234 | |
|
Amundi 03.07.2025 / 14:11:52 |
69.00 | 0.58% | 0.40 | 68.95 | 69.10 | 27'174 | |
|
Andritz I 03.07.2025 / 14:10:00 |
61.80 | 0.49% | 0.30 | 61.75 | 61.85 | 19'357 | |
|
ArcelorMittal Rg 03.07.2025 / 14:12:15 |
27.83 | -0.05% | -0.02 | 27.82 | 27.84 | 259'613 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 03.07.2025 / 13:41:55 |
0.3350 | 323.12% | 271.49% | 13.34% | -19.44% | 181.97% | 0.00% | 0.00% |
|
Rheinmetall I 03.07.2025 / 14:14:40 |
1'695.75 | 180.30% | 499.50% | -8.36% | -9.75% | 23.28% | 228.44% | 712.68% |
|
HENSOLDT I 03.07.2025 / 14:14:30 |
93.40 | 168.53% | 281.69% | -6.22% | -11.93% | 48.73% | 160.75% | 277.03% |
|
Indra Sistemas Br-A 03.07.2025 / 14:14:41 |
35.84 | 109.97% | 154.84% | 7.11% | -0.83% | 36.90% | 86.57% | 296.38% |
|
Siemens Energy N 03.07.2025 / 14:14:42 |
90.22 | 82.05% | 664.13% | -2.88% | 2.06% | 69.40% | 244.88% | 542.69% |
|
Lottomatica Grp Rg 03.07.2025 / 14:13:24 |
22.92 | 80.94% | 136.27% | -0.95% | -1.80% | 23.76% | 100.70% | 0.00% |
|
Palfinger I 03.07.2025 / 13:47:00 |
35.15 | 79.21% | 39.11% | 1.44% | 7.66% | 37.04% | 59.23% | 59.66% |
|
Societe Generale 03.07.2025 / 14:14:01 |
48.62 | 78.33% | 101.37% | 2.78% | -0.33% | 33.42% | 106.59% | 132.54% |
|
Leonardo N 03.07.2025 / 14:14:43 |
45.56 | 76.68% | 205.65% | -5.34% | -16.22% | 7.83% | 99.17% | 363.90% |
|
Commerzbank I 03.07.2025 / 14:14:19 |
27.83 | 75.76% | 156.46% | 3.11% | -0.07% | 26.70% | 89.51% | 331.01% |
|
Thales 03.07.2025 / 14:14:30 |
241.00 | 71.66% | 78.07% | -3.45% | -11.82% | -1.95% | 54.07% | 98.38% |
|
Telecom Italia N 03.07.2025 / 14:14:12 |
0.4044 | 64.80% | 37.97% | -3.07% | 5.50% | 35.39% | 70.70% | 57.88% |
|
HeidelbergMat I 03.07.2025 / 14:14:37 |
192.95 | 62.40% | 139.22% | 0.10% | 6.87% | 24.08% | 95.25% | 321.92% |
|
Banco Santander Rg 03.07.2025 / 14:14:21 |
7.114 | 59.52% | 87.62% | 3.46% | 0.99% | 25.31% | 57.88% | 164.81% |
|
PORR I 03.07.2025 / 14:14:15 |
28.15 | 57.77% | 119.54% | -0.88% | 0.36% | 9.75% | 99.75% | 138.88% |
|
UNICAJA BANCO Br 03.07.2025 / 14:07:09 |
2.024 | 56.03% | 123.71% | 4.79% | 5.20% | 32.11% | 56.29% | 120.00% |
|
Banco Sabadell Br 03.07.2025 / 14:13:31 |
2.872 | 51.06% | 154.90% | 8.48% | 2.48% | 21.57% | 52.46% | 273.39% |
|
Deutsche Bank N 03.07.2025 / 14:14:21 |
24.68 | 47.59% | 99.42% | -3.26% | 0.88% | 27.10% | 55.70% | 205.41% |
|
JDE Peet's Br Rg 03.07.2025 / 14:14:42 |
24.50 | 47.48% | 0.12% | 0.91% | 0.45% | 24.81% | 31.61% | -10.18% |
|
Bankinter Br 03.07.2025 / 14:12:24 |
11.325 | 47.12% | 93.37% | 3.50% | -1.52% | 22.29% | 45.90% | 88.26% |
|
UniCredit Rg 03.07.2025 / 14:14:36 |
56.15 | 46.82% | 130.22% | -0.02% | -2.42% | 18.77% | 51.49% | 524.65% |
|
Orion-B Rg 03.07.2025 / 14:11:45 |
62.20 | 45.43% | 58.39% | -0.88% | 0.12% | 27.98% | 50.39% | 46.53% |
|
UNIQA Insur Gr I 03.07.2025 / 14:09:44 |
11.340 | 45.10% | 50.53% | 1.34% | -11.41% | 22.79% | 41.31% | 67.06% |
|
Vienna Insur Gr I 03.07.2025 / 13:38:18 |
44.05 | 45.08% | 65.47% | 3.59% | -0.68% | 18.41% | 45.02% | 99.77% |
|
Acciona Br 03.07.2025 / 14:14:41 |
159.20 | 44.15% | 17.33% | 5.64% | 6.20% | 42.52% | 46.59% | -11.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 03.07.2025 / 14:14:16 |
2.272 | -1.02% |
2.288 09:01 |
2.265 13:14 |
2.386 13.06.25 |
1.894 09.04.25 |
665'477 |
|
AB InBev 03.07.2025 / 14:12:49 |
58.98 | 0.29% |
58.98 14:12 |
58.56 09:06 |
63.04 04.06.25 |
44.88 13.01.25 |
445'420 |
|
Acciona Br 03.07.2025 / 14:14:41 |
159.20 | 1.79% |
159.75 13:57 |
157.30 09:00 |
159.75 03.07.25 |
103.2 09.04.25 |
30'172 |
|
Accor 03.07.2025 / 14:14:23 |
46.14 | 1.62% |
46.22 09:47 |
45.64 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
318'459 |
|
Acerinox Br 03.07.2025 / 14:11:35 |
10.735 | -0.56% |
10.880 09:00 |
10.690 11:35 |
11.960 06.03.25 |
8.315 07.04.25 |
179'389 |
|
Ackermans V Haare 03.07.2025 / 14:01:10 |
215.20 | 0.37% |
215.80 11:20 |
214.80 09:00 |
236.20 21.05.25 |
170.5 07.04.25 |
1'390 |
|
ACS Br 03.07.2025 / 14:14:41 |
56.48 | -0.44% |
56.95 09:03 |
56.35 11:40 |
61.40 20.05.25 |
42.96 07.04.25 |
43'143 |
|
adidas N 03.07.2025 / 14:14:24 |
206.05 | -1.32% |
210.80 09:02 |
205.45 13:34 |
263.80 13.02.25 |
175.325 07.04.25 |
129'837 |
|
ADP 03.07.2025 / 14:14:12 |
106.80 | -0.23% |
107.60 09:46 |
106.50 09:00 |
119.00 20.05.25 |
89.5 07.04.25 |
6'765 |
|
Adyen 03.07.2025 / 14:14:23 |
1'523.60 | -0.77% |
1'538.00 09:04 |
1'516.60 12:18 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
17'696 |
|
Aedifica 03.07.2025 / 14:13:08 |
64.90 | 0.46% |
65.20 09:21 |
64.65 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
9'836 |
|
Aegon Rg 03.07.2025 / 14:11:34 |
6.162 | 0.82% |
6.170 14:07 |
6.117 09:11 |
6.544 19.02.25 |
4.799 07.04.25 |
722'673 |
|
Aena Br 03.07.2025 / 14:14:11 |
22.55 | -0.55% |
22.66 09:05 |
22.53 12:41 |
24.42 21.05.25 |
22.39 27.06.25 |
214'662 |
|
Ageas 03.07.2025 / 14:14:41 |
56.63 | 0.04% |
56.80 11:12 |
56.50 09:14 |
59.08 09.06.25 |
46.08 13.01.25 |
18'269 |
|
AIB Grp Rg 03.07.2025 / 14:13:30 |
6.860 | 0.66% |
6.883 09:01 |
6.830 09:26 |
7.265 06.03.25 |
4.938 07.04.25 |
512'927 |
|
Air Liquide 03.07.2025 / 14:14:21 |
175.90 | 0.01% |
176.96 09:16 |
175.20 12:59 |
187.14 16.05.25 |
154.18 02.01.25 |
127'676 |
|
Airbus Br Rg 03.07.2025 / 14:14:42 |
176.28 | 0.57% |
176.28 14:07 |
174.34 11:47 |
178.74 27.06.25 |
126.4 07.04.25 |
317'067 |
|
Akzo Nobel Br Rg 03.07.2025 / 14:12:52 |
61.34 | 2.85% |
61.46 14:08 |
60.00 09:08 |
63.50 07.03.25 |
48.63 11.04.25 |
226'769 |
|
Allianz N 03.07.2025 / 14:14:12 |
343.70 | 0.70% |
344.85 11:12 |
341.75 09:01 |
378.40 07.05.25 |
286.8 07.04.25 |
84'011 |
|
Altri Rg 03.07.2025 / 14:12:02 |
5.060 | 0.50% |
5.090 12:15 |
5.040 09:09 |
6.554 14.05.25 |
4.835 18.06.25 |
33'510 |
|
Amadeus IT Grp Br-A 03.07.2025 / 14:14:40 |
70.40 | -0.20% |
70.66 09:01 |
69.80 11:16 |
75.41 03.03.25 |
61.32 09.04.25 |
219'482 |
|
Amplifon N 03.07.2025 / 14:14:41 |
20.41 | 1.39% |
20.45 10:07 |
20.27 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
196'234 |
|
Amundi 03.07.2025 / 14:11:52 |
69.00 | 0.58% |
69.13 10:01 |
68.65 09:08 |
76.00 25.03.25 |
56.45 07.04.25 |
27'174 |
|
Andritz I 03.07.2025 / 14:10:00 |
61.80 | 0.49% |
62.35 10:01 |
61.60 11:58 |
63.75 30.06.25 |
47.12 07.04.25 |
19'357 |
|
ArcelorMittal Rg 03.07.2025 / 14:12:15 |
27.83 | -0.05% |
28.31 09:15 |
27.76 11:59 |
32.18 06.03.25 |
20.53 07.04.25 |
259'613 |