×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 06.08.2025 - 10:14:06
- 55.15
- 0.37%
- 0.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 06.08.2025 / 09:58:56 |
2.176 | 0.48% | 0.01 | 2.175 | 2.177 | 194'671 | |
|
AAK Rg 06.08.2025 / 09:55:57 |
251.20 | -0.55% | -1.40 | 251.20 | 251.60 | 18'290 | |
|
AB InBev 06.08.2025 / 09:59:03 |
51.76 | 0.35% | 0.18 | 51.74 | 51.78 | 110'884 | |
|
ABB N 06.08.2025 / 09:58:42 |
53.30 | 0.68% | 0.36 | 53.28 | 53.30 | 60'934 | |
|
Acciona Br 06.08.2025 / 09:58:54 |
167.80 | 0.06% | 0.10 | 167.70 | 167.90 | 1'437 | |
|
Accor 06.08.2025 / 09:59:04 |
42.89 | 1.57% | 0.67 | 42.87 | 42.89 | 79'843 | |
|
Acerinox Br 06.08.2025 / 09:58:41 |
10.000 | 0.50% | 0.05 | 10.000 | 10.010 | 10'470 | |
|
Ackermans V Haare 06.08.2025 / 09:55:04 |
218.40 | 0.83% | 1.80 | 218.20 | 218.60 | 1'557 | |
|
ACS Br 06.08.2025 / 09:59:01 |
59.80 | 1.01% | 0.60 | 59.75 | 59.85 | 4'804 | |
|
Addtech Rg-B 06.08.2025 / 09:59:04 |
333.20 | 1.09% | 3.60 | 333.00 | 333.60 | 6'516 | |
|
adidas N 06.08.2025 / 09:58:59 |
166.90 | 0.27% | 0.45 | 166.85 | 166.95 | 20'384 | |
|
Admiral Group Rg 06.08.2025 / 09:59:00 |
34.42 | -0.06% | -0.02 | 34.38 | 34.42 | 9'923 | |
|
ADP 06.08.2025 / 09:57:37 |
111.70 | -0.49% | -0.55 | 111.60 | 111.80 | 2'733 | |
|
Adyen 06.08.2025 / 09:59:04 |
1'492.20 | 3.05% | 44.20 | 1'492.00 | 1'492.40 | 8'599 | |
|
Aedifica 06.08.2025 / 09:58:52 |
66.00 | 0.88% | 0.58 | 65.90 | 66.00 | 2'346 | |
|
Aegon Rg 06.08.2025 / 09:58:33 |
6.248 | 1.13% | 0.07 | 6.246 | 6.250 | 270'608 | |
|
Aena Br 06.08.2025 / 09:58:55 |
24.34 | 0.73% | 0.18 | 24.34 | 24.35 | 14'891 | |
|
Ageas 06.08.2025 / 09:57:35 |
60.30 | 0.08% | 0.05 | 60.30 | 60.35 | 2'746 | |
|
AIB Grp Rg 06.08.2025 / 09:57:35 |
6.710 | 2.13% | 0.14 | 6.700 | 6.715 | 350'069 | |
|
Air Liquide 06.08.2025 / 09:58:35 |
173.94 | 0.54% | 0.94 | 173.96 | 173.98 | 18'254 | |
|
Airbus Br Rg 06.08.2025 / 09:58:41 |
177.48 | 1.41% | 2.46 | 177.46 | 177.50 | 48'505 | |
|
Aker BP Rg 06.08.2025 / 09:58:23 |
243.30 | 0.04% | 0.10 | 243.30 | 243.60 | 31'021 | |
|
Akzo Nobel Br Rg 06.08.2025 / 09:54:20 |
54.90 | 0.40% | 0.22 | 54.90 | 54.94 | 7'158 | |
|
Alcon N 06.08.2025 / 09:59:02 |
70.04 | -0.91% | -0.64 | 70.02 | 70.04 | 53'685 | |
|
Alfa Laval Rg 06.08.2025 / 09:58:56 |
424.25 | 0.80% | 3.35 | 424.20 | 424.30 | 13'695 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 06.08.2025 / 09:58:25 |
0.5510 | 513.78% | 438.88% | 37.92% | 42.01% | 135.38% | 0.00% | 0.00% |
|
Rheinmetall I 06.08.2025 / 09:58:16 |
1'782.00 | 186.99% | 513.81% | 2.92% | -3.81% | 12.34% | 259.35% | 960.23% |
|
HENSOLDT I 06.08.2025 / 09:58:16 |
94.45 | 173.02% | 288.07% | 2.22% | -9.70% | 43.21% | 179.36% | 297.05% |
|
Fresnillo Rg 06.08.2025 / 09:58:50 |
15.270 | 143.11% | 154.36% | 6.63% | 5.17% | 55.03% | 183.17% | 114.45% |
|
Indra Sistemas Br-A 06.08.2025 / 09:58:31 |
36.09 | 114.84% | 160.75% | -1.12% | -7.93% | 22.42% | 111.36% | 330.28% |
|
Societe Generale 06.08.2025 / 09:58:41 |
55.38 | 103.24% | 129.51% | 6.05% | 6.68% | 15.42% | 169.23% | 142.16% |
|
Commerzbank I 06.08.2025 / 09:59:09 |
31.38 | 100.89% | 193.13% | -0.52% | 4.95% | 20.23% | 146.80% | 337.31% |
|
Babcock Intl Grp Rg 06.08.2025 / 09:58:24 |
10.090 | 100.30% | 154.05% | -0.98% | -7.69% | 23.12% | 94.23% | 202.08% |
|
Siemens Energy N 06.08.2025 / 09:59:00 |
95.14 | 93.51% | 712.21% | -6.43% | 2.97% | 28.74% | 287.54% | 487.30% |
|
Rolls-Royce Hldg Rg 06.08.2025 / 09:57:35 |
10.840 | 88.00% | 257.27% | 9.43% | 10.16% | 36.66% | 125.97% | 1'191.72% |
|
Lottomatica Grp Rg 06.08.2025 / 09:59:09 |
23.94 | 86.88% | 144.02% | -2.60% | -3.86% | 6.68% | 117.44% | 0.00% |
|
Palfinger I 06.08.2025 / 09:59:03 |
36.90 | 86.73% | 44.95% | 1.30% | -1.93% | 20.98% | 65.66% | 43.53% |
|
Leonardo N 06.08.2025 / 09:58:54 |
48.84 | 85.89% | 221.57% | 1.80% | 4.44% | 7.71% | 128.95% | 441.20% |
|
UNICAJA BANCO Br 06.08.2025 / 09:57:10 |
2.262 | 76.18% | 152.58% | -1.91% | 7.36% | 16.96% | 93.66% | 156.77% |
|
Deutsche Bank N 06.08.2025 / 09:58:47 |
29.48 | 74.60% | 135.91% | 1.42% | 14.37% | 19.09% | 125.38% | 232.32% |
|
Protector Forsik Rg 06.08.2025 / 09:58:50 |
493.00 | 74.04% | 175.10% | -1.99% | 6.83% | 26.41% | 133.93% | 322.49% |
|
Endeavour Mng Rg 06.08.2025 / 09:58:17 |
24.58 | 72.23% | 39.10% | 5.49% | 12.24% | 18.86% | 58.17% | 44.96% |
|
Thales 06.08.2025 / 09:59:06 |
237.95 | 70.62% | 76.99% | 1.32% | -3.74% | -0.83% | 62.17% | 91.67% |
|
Banco Sabadell Br 06.08.2025 / 09:59:07 |
3.179 | 68.48% | 184.28% | 1.92% | 4.61% | 16.43% | 77.70% | 380.27% |
|
Banco Santander Rg 06.08.2025 / 09:59:05 |
7.506 | 68.27% | 97.91% | -2.20% | -0.36% | 8.94% | 83.27% | 200.53% |
|
UniCredit Rg 06.08.2025 / 09:59:11 |
64.58 | 67.24% | 162.24% | 0.58% | 5.76% | 15.30% | 88.20% | 551.09% |
|
Orion-B Rg 06.08.2025 / 09:58:31 |
70.25 | 66.71% | 81.56% | -0.60% | 7.25% | 29.02% | 62.17% | 53.40% |
|
Telecom Italia N 06.08.2025 / 09:59:10 |
0.4150 | 66.46% | 39.36% | 2.04% | -1.00% | 13.70% | 91.16% | 86.36% |
|
Bankinter Br 06.08.2025 / 09:59:07 |
12.555 | 64.09% | 115.67% | 1.66% | 7.91% | 10.37% | 71.70% | 148.23% |
|
Mota Engil Rg 06.08.2025 / 09:58:04 |
5.095 | 63.97% | 20.45% | 14.24% | 20.99% | 21.45% | 52.18% | 293.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 06.08.2025 / 09:58:56 |
2.176 | 0.48% |
2.177 09:58 |
2.167 09:09 |
2.386 13.06.25 |
1.894 09.04.25 |
194'671 |
|
AAK Rg 06.08.2025 / 09:55:57 |
251.20 | -0.55% |
252.60 09:00 |
250.20 09:37 |
324.00 30.01.25 |
242 14.07.25 |
18'290 |
|
AB InBev 06.08.2025 / 09:59:03 |
51.76 | 0.35% |
51.80 09:52 |
51.45 09:27 |
63.04 04.06.25 |
44.88 13.01.25 |
110'884 |
|
ABB N 06.08.2025 / 09:58:42 |
53.30 | 0.68% |
53.40 09:00 |
53.18 09:10 |
54.40 31.07.25 |
37.26 07.04.25 |
60'934 |
|
Acciona Br 06.08.2025 / 09:58:54 |
167.80 | 0.06% |
168.65 09:00 |
167.40 09:24 |
177.60 28.07.25 |
103.2 09.04.25 |
1'437 |
|
Accor 06.08.2025 / 09:59:04 |
42.89 | 1.57% |
42.92 09:57 |
42.22 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
79'843 |
|
Acerinox Br 06.08.2025 / 09:58:41 |
10.000 | 0.50% |
10.020 09:21 |
9.965 09:05 |
11.960 06.03.25 |
8.315 07.04.25 |
10'470 |
|
Ackermans V Haare 06.08.2025 / 09:55:04 |
218.40 | 0.83% |
218.60 09:48 |
217.30 09:05 |
236.20 21.05.25 |
170.5 07.04.25 |
1'557 |
|
ACS Br 06.08.2025 / 09:59:01 |
59.80 | 1.01% |
59.90 09:16 |
59.50 09:02 |
62.65 30.07.25 |
42.96 07.04.25 |
4'804 |
|
Addtech Rg-B 06.08.2025 / 09:59:04 |
333.20 | 1.09% |
333.80 09:45 |
331.80 09:05 |
363.80 16.05.25 |
255 07.04.25 |
6'516 |
|
adidas N 06.08.2025 / 09:58:59 |
166.90 | 0.27% |
167.00 09:01 |
166.40 09:03 |
263.80 13.02.25 |
164.65 01.08.25 |
20'384 |
|
Admiral Group Rg 06.08.2025 / 09:59:00 |
34.42 | -0.06% |
34.54 09:00 |
34.14 09:06 |
34.71 04.08.25 |
24.92 09.01.25 |
9'923 |
|
ADP 06.08.2025 / 09:57:37 |
111.70 | -0.49% |
112.40 09:02 |
111.40 09:29 |
119.00 20.05.25 |
89.5 07.04.25 |
2'733 |
|
Adyen 06.08.2025 / 09:59:04 |
1'492.20 | 3.05% |
1'494.60 09:27 |
1'472.60 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
8'599 |
|
Aedifica 06.08.2025 / 09:58:52 |
66.00 | 0.88% |
66.00 09:58 |
65.40 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
2'346 |
|
Aegon Rg 06.08.2025 / 09:58:33 |
6.248 | 1.13% |
6.250 09:42 |
6.206 09:02 |
6.544 19.02.25 |
4.799 07.04.25 |
270'608 |
|
Aena Br 06.08.2025 / 09:58:55 |
24.34 | 0.73% |
24.34 09:02 |
24.26 09:29 |
24.42 21.05.25 |
22.39 27.06.25 |
14'891 |
|
Ageas 06.08.2025 / 09:57:35 |
60.30 | 0.08% |
60.50 09:00 |
60.23 09:39 |
60.50 05.08.25 |
46.08 13.01.25 |
2'746 |
|
AIB Grp Rg 06.08.2025 / 09:57:35 |
6.710 | 2.13% |
6.730 09:43 |
6.628 09:05 |
7.265 06.03.25 |
4.938 07.04.25 |
350'069 |
|
Air Liquide 06.08.2025 / 09:58:35 |
173.94 | 0.54% |
174.02 09:57 |
172.76 09:07 |
187.14 16.05.25 |
154.18 02.01.25 |
18'254 |
|
Airbus Br Rg 06.08.2025 / 09:58:41 |
177.48 | 1.41% |
178.12 09:23 |
176.50 09:01 |
187.00 18.07.25 |
126.4 07.04.25 |
48'505 |
|
Aker BP Rg 06.08.2025 / 09:58:23 |
243.30 | 0.04% |
246.50 09:07 |
243.25 09:52 |
288.00 19.06.25 |
200.6 07.04.25 |
31'021 |
|
Akzo Nobel Br Rg 06.08.2025 / 09:54:20 |
54.90 | 0.40% |
54.94 09:52 |
54.57 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
7'158 |
|
Alcon N 06.08.2025 / 09:59:02 |
70.04 | -0.91% |
70.12 09:47 |
69.50 09:00 |
86.09 26.02.25 |
67.38 07.04.25 |
53'685 |
|
Alfa Laval Rg 06.08.2025 / 09:58:56 |
424.25 | 0.80% |
424.50 09:57 |
423.00 09:00 |
496.75 31.01.25 |
365.2 09.04.25 |
13'695 |