×
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
- 27.08.2025 - 17:30:03
- 21'068.30
- -0.18%
- -38.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 27.08.2025 / 17:30:00 |
2.193 | 0.71% | 0.02 | 2.193 | 2.193 | 2'114'451 | |
|
AB InBev 27.08.2025 / 17:30:00 |
54.03 | 0.69% | 0.37 | 54.00 | 54.00 | 596'155 | |
|
Acciona Br 27.08.2025 / 17:30:00 |
174.35 | 0.06% | 0.10 | 174.30 | 177.70 | 30'978 | |
|
Accor 27.08.2025 / 17:30:00 |
42.95 | -0.26% | -0.11 | 42.93 | 42.93 | 559'339 | |
|
Acerinox Br 27.08.2025 / 17:30:00 |
10.630 | -0.75% | -0.08 | 10.620 | 10.620 | 101'218 | |
|
Ackermans V Haare 27.08.2025 / 17:30:00 |
223.00 | -0.27% | -0.60 | 222.60 | 223.60 | 10'495 | |
|
ACS Br 27.08.2025 / 17:30:00 |
64.38 | -0.89% | -0.58 | 64.30 | 64.30 | 245'325 | |
|
adidas N 27.08.2025 / 17:30:00 |
168.55 | 0.54% | 0.90 | 168.65 | 168.65 | 273'606 | |
|
ADP 27.08.2025 / 17:30:00 |
113.40 | -0.92% | -1.05 | 112.70 | 113.30 | 41'349 | |
|
Adyen 27.08.2025 / 17:30:00 |
1'442.80 | 0.73% | 10.40 | 1'440.00 | 1'440.00 | 27'942 | |
|
Aedifica 27.08.2025 / 17:30:00 |
65.05 | 1.64% | 1.05 | 64.85 | 65.10 | 29'785 | |
|
Aegon Rg 27.08.2025 / 17:30:00 |
6.746 | -0.12% | -0.01 | 6.740 | 6.748 | 9'612'209 | |
|
Aena Br 27.08.2025 / 17:30:00 |
25.14 | 0.02% | 0.01 | 25.15 | 25.15 | 264'982 | |
|
Ageas 27.08.2025 / 17:30:00 |
61.28 | -0.65% | -0.40 | 61.20 | 61.30 | 199'699 | |
|
AIB Grp Rg 27.08.2025 / 17:28:00 |
7.000 | -1.20% | -0.09 | 7.000 | 7.000 | 1'277'399 | |
|
Air Liquide 27.08.2025 / 17:30:00 |
178.20 | 0.36% | 0.64 | 178.06 | 178.06 | 211'481 | |
|
Airbus Br Rg 27.08.2025 / 17:30:00 |
178.56 | -0.66% | -1.19 | 178.26 | 178.26 | 688'477 | |
|
Akzo Nobel Br Rg 27.08.2025 / 17:30:00 |
59.26 | -1.43% | -0.86 | 59.24 | 59.28 | 114'438 | |
|
Allianz N 27.08.2025 / 17:30:00 |
364.00 | -0.49% | -1.80 | 364.00 | 364.00 | 201'694 | |
|
Altri Rg 27.08.2025 / 17:30:00 |
5.040 | -1.56% | -0.08 | 4.935 | 5.040 | 86'419 | |
|
Amadeus IT Grp Br-A 27.08.2025 / 17:30:00 |
72.60 | 0.54% | 0.39 | 72.54 | 72.62 | 400'172 | |
|
Amplifon N 27.08.2025 / 17:30:00 |
15.775 | 1.99% | 0.31 | 15.775 | 15.775 | 695'182 | |
|
Amundi 27.08.2025 / 17:30:00 |
63.65 | 0.08% | 0.05 | 63.75 | 63.75 | 85'010 | |
|
Andritz I 27.08.2025 / 17:30:00 |
60.65 | -3.12% | -1.95 | 60.60 | 60.50 | 54'191 | |
|
ArcelorMittal Rg 27.08.2025 / 17:30:00 |
28.37 | -1.51% | -0.44 | 28.35 | 28.37 | 526'922 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 27.08.2025 / 17:30:00 |
0.4250 | 423.37% | 359.50% | -21.88% | 6.38% | -0.47% | 0.00% | 0.00% |
|
Rheinmetall I 27.08.2025 / 17:30:00 |
1'633.50 | 166.22% | 469.40% | 4.68% | -5.66% | -10.73% | 200.94% | 883.52% |
|
HENSOLDT I 27.08.2025 / 17:30:00 |
85.60 | 153.69% | 260.60% | 5.74% | -7.36% | -14.95% | 150.00% | 285.16% |
|
Commerzbank I 27.08.2025 / 17:30:00 |
32.66 | 119.39% | 220.13% | -11.29% | 3.52% | 21.17% | 145.53% | 453.96% |
|
Indra Sistemas Br-A 27.08.2025 / 17:30:00 |
34.14 | 99.77% | 142.46% | 2.96% | -6.47% | -1.92% | 103.46% | 319.59% |
|
Palfinger I 27.08.2025 / 17:30:00 |
37.25 | 92.09% | 49.11% | -2.10% | 2.26% | 14.62% | 70.87% | 50.30% |
|
Societe Generale 27.08.2025 / 17:30:00 |
52.20 | 91.85% | 116.65% | -9.23% | -0.04% | 9.02% | 142.06% | 141.03% |
|
UNICAJA BANCO Br 27.08.2025 / 17:30:00 |
2.371 | 89.18% | 171.24% | -1.17% | 2.82% | 25.32% | 94.34% | 185.85% |
|
Deutsche Bank N 27.08.2025 / 17:30:00 |
30.34 | 88.76% | 155.05% | -3.00% | 4.39% | 26.22% | 106.72% | 284.96% |
|
JDE Peet's Br Rg 27.08.2025 / 17:30:00 |
31.21 | 88.59% | 28.03% | 15.89% | 18.00% | 29.29% | 48.62% | 0.64% |
|
Siemens Energy N 27.08.2025 / 17:30:00 |
91.33 | 88.15% | 689.72% | -0.38% | -10.17% | 3.62% | 261.27% | 517.72% |
|
Leonardo N 27.08.2025 / 17:30:00 |
48.43 | 87.70% | 224.71% | 8.13% | 0.96% | -8.86% | 113.02% | 470.37% |
|
Telecom Italia N 27.08.2025 / 17:30:00 |
0.4542 | 84.25% | 54.25% | -1.96% | 11.68% | 19.65% | 90.52% | 115.79% |
|
Banco Santander Rg 27.08.2025 / 17:30:00 |
8.076 | 82.54% | 114.70% | -1.10% | 5.22% | 16.28% | 80.60% | 237.71% |
|
Lottomatica Grp Rg 27.08.2025 / 17:30:00 |
23.68 | 82.03% | 137.69% | 1.63% | -3.42% | 3.58% | 102.73% | 0.00% |
|
Banco Sabadell Br 27.08.2025 / 17:30:00 |
3.266 | 80.56% | 204.67% | -4.17% | 4.71% | 18.33% | 70.10% | 426.55% |
|
UniCredit Rg 27.08.2025 / 17:30:00 |
66.18 | 73.26% | 171.67% | -3.89% | 3.07% | 17.19% | 81.32% | 629.90% |
|
PORR I 27.08.2025 / 17:30:00 |
30.08 | 72.32% | 139.78% | -4.83% | 1.60% | 6.18% | 119.37% | 158.26% |
|
HeidelbergMat I 27.08.2025 / 17:30:00 |
203.00 | 72.32% | 153.83% | -0.73% | 1.25% | 16.43% | 115.54% | 366.61% |
|
Bankinter Br 27.08.2025 / 17:30:00 |
12.735 | 71.50% | 125.41% | -2.90% | 3.12% | 14.32% | 58.91% | 170.67% |
|
AT & S Austria Te I 27.08.2025 / 17:30:00 |
20.35 | 68.02% | -21.59% | -1.33% | -9.15% | 16.95% | 17.83% | -53.74% |
|
BBVA Rg 27.08.2025 / 17:30:00 |
15.530 | 67.80% | 92.68% | -4.55% | 14.57% | 18.71% | 63.85% | 251.75% |
|
Mota Engil Rg 27.08.2025 / 17:30:00 |
4.766 | 66.11% | 22.02% | -14.05% | 6.86% | 5.30% | 53.64% | 301.33% |
|
Caixabank 27.08.2025 / 17:30:00 |
8.460 | 64.98% | 132.54% | -3.11% | 2.77% | 14.49% | 55.12% | 196.16% |
|
UNIQA Insur Gr I 27.08.2025 / 17:30:00 |
12.580 | 62.37% | 68.45% | -3.08% | 2.11% | -2.02% | 62.32% | 93.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 27.08.2025 / 17:30:00 |
2.193 | 0.71% |
2.196 17:17 |
2.175 09:28 |
2.386 13.06.25 |
1.894 09.04.25 |
2'114'451 |
|
AB InBev 27.08.2025 / 17:30:00 |
54.03 | 0.69% |
54.35 10:34 |
53.64 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
596'155 |
|
Acciona Br 27.08.2025 / 17:30:00 |
174.35 | 0.06% |
177.10 12:20 |
173.60 09:00 |
179.00 22.08.25 |
103.2 09.04.25 |
30'978 |
|
Accor 27.08.2025 / 17:30:00 |
42.95 | -0.26% |
43.50 09:16 |
42.76 16:37 |
51.10 13.02.25 |
34.84 07.04.25 |
559'339 |
|
Acerinox Br 27.08.2025 / 17:30:00 |
10.630 | -0.75% |
10.745 09:15 |
10.605 16:38 |
11.960 06.03.25 |
8.315 07.04.25 |
101'218 |
|
Ackermans V Haare 27.08.2025 / 17:30:00 |
223.00 | -0.27% |
224.50 09:06 |
222.40 10:54 |
236.20 21.05.25 |
170.5 07.04.25 |
10'495 |
|
ACS Br 27.08.2025 / 17:30:00 |
64.38 | -0.89% |
65.08 09:02 |
63.90 10:46 |
66.73 22.08.25 |
42.96 07.04.25 |
245'325 |
|
adidas N 27.08.2025 / 17:30:00 |
168.55 | 0.54% |
170.25 09:40 |
167.05 12:45 |
263.80 13.02.25 |
160.8 07.08.25 |
273'606 |
|
ADP 27.08.2025 / 17:30:00 |
113.40 | -0.92% |
114.85 09:06 |
113.00 16:37 |
124.90 20.08.25 |
89.5 07.04.25 |
41'349 |
|
Adyen 27.08.2025 / 17:30:00 |
1'442.80 | 0.73% |
1'447.80 15:41 |
1'418.20 10:48 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'942 |
|
Aedifica 27.08.2025 / 17:30:00 |
65.05 | 1.64% |
65.05 15:49 |
64.05 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
29'785 |
|
Aegon Rg 27.08.2025 / 17:30:00 |
6.746 | -0.12% |
6.790 09:00 |
6.706 10:49 |
6.986 21.08.25 |
4.799 07.04.25 |
9'612'209 |
|
Aena Br 27.08.2025 / 17:30:00 |
25.14 | 0.02% |
25.36 12:19 |
25.02 16:39 |
25.81 19.08.25 |
22.39 27.06.25 |
264'982 |
|
Ageas 27.08.2025 / 17:30:00 |
61.28 | -0.65% |
62.65 09:01 |
60.95 09:02 |
63.10 21.08.25 |
46.08 13.01.25 |
199'699 |
|
AIB Grp Rg 27.08.2025 / 17:28:00 |
7.000 | -1.20% |
7.115 09:04 |
6.935 09:45 |
7.430 15.08.25 |
4.938 07.04.25 |
1'277'399 |
|
Air Liquide 27.08.2025 / 17:30:00 |
178.20 | 0.36% |
178.66 16:05 |
176.48 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
211'481 |
|
Airbus Br Rg 27.08.2025 / 17:30:00 |
178.56 | -0.66% |
180.72 11:48 |
178.10 16:49 |
187.00 18.07.25 |
126.4 07.04.25 |
688'477 |
|
Akzo Nobel Br Rg 27.08.2025 / 17:30:00 |
59.26 | -1.43% |
60.05 09:01 |
59.08 16:37 |
63.50 07.03.25 |
48.63 11.04.25 |
114'438 |
|
Allianz N 27.08.2025 / 17:30:00 |
364.00 | -0.49% |
366.00 13:41 |
362.40 16:39 |
380.20 15.08.25 |
286.8 07.04.25 |
201'694 |
|
Altri Rg 27.08.2025 / 17:30:00 |
5.040 | -1.56% |
5.130 09:19 |
5.030 16:32 |
6.554 14.05.25 |
4.73 25.07.25 |
86'419 |
|
Amadeus IT Grp Br-A 27.08.2025 / 17:30:00 |
72.60 | 0.54% |
72.99 12:16 |
72.05 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
400'172 |
|
Amplifon N 27.08.2025 / 17:30:00 |
15.775 | 1.99% |
15.805 17:09 |
15.478 09:29 |
27.14 13.02.25 |
14.3925 01.08.25 |
695'182 |
|
Amundi 27.08.2025 / 17:30:00 |
63.65 | 0.08% |
64.50 09:04 |
63.30 16:42 |
76.00 25.03.25 |
56.45 07.04.25 |
85'010 |
|
Andritz I 27.08.2025 / 17:30:00 |
60.65 | -3.12% |
62.45 09:00 |
60.60 17:24 |
67.78 24.07.25 |
47.12 07.04.25 |
54'191 |
|
ArcelorMittal Rg 27.08.2025 / 17:30:00 |
28.37 | -1.51% |
28.91 09:05 |
28.30 16:52 |
32.18 06.03.25 |
20.53 07.04.25 |
526'922 |