×
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
- 20.08.2025 - 17:26:38
- 56.79
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 17:11:41 |
2.187 | 0.60% | 0.01 | 2.186 | 2.188 | 1'939'841 | |
|
AAK Rg 20.08.2025 / 17:11:33 |
270.40 | 2.00% | 5.30 | 270.20 | 270.60 | 130'836 | |
|
AB InBev 20.08.2025 / 17:11:40 |
54.06 | 1.18% | 0.63 | 54.06 | 54.08 | 971'509 | |
|
ABB N 20.08.2025 / 17:11:19 |
53.52 | -1.45% | -0.79 | 53.50 | 53.52 | 438'085 | |
|
Acciona Br 20.08.2025 / 17:10:39 |
177.30 | 1.23% | 2.15 | 177.20 | 177.40 | 25'177 | |
|
Accor 20.08.2025 / 17:11:30 |
44.23 | -2.12% | -0.96 | 44.22 | 44.24 | 232'483 | |
|
Acerinox Br 20.08.2025 / 17:10:27 |
10.900 | -0.41% | -0.05 | 10.890 | 10.900 | 1'376'140 | |
|
Ackermans V Haare 20.08.2025 / 17:05:41 |
228.20 | -1.17% | -2.70 | 228.00 | 228.60 | 6'144 | |
|
ACS Br 20.08.2025 / 17:11:24 |
65.53 | -0.19% | -0.13 | 65.50 | 65.55 | 86'362 | |
|
Addtech Rg-B 20.08.2025 / 17:11:31 |
345.20 | 0.35% | 1.20 | 345.00 | 345.40 | 110'883 | |
|
adidas N 20.08.2025 / 17:11:29 |
169.48 | -0.12% | -0.20 | 169.45 | 169.50 | 303'459 | |
|
Admiral Group Rg 20.08.2025 / 17:09:44 |
36.64 | 2.29% | 0.82 | 36.64 | 36.66 | 72'831 | |
|
ADP 20.08.2025 / 17:10:56 |
122.15 | -1.37% | -1.70 | 122.00 | 122.20 | 28'772 | |
|
Adyen 20.08.2025 / 17:11:42 |
1'446.80 | -0.52% | -7.60 | 1'446.60 | 1'447.00 | 51'253 | |
|
Aedifica 20.08.2025 / 17:05:18 |
64.45 | 0.00% | 0.00 | 64.40 | 64.50 | 27'856 | |
|
Aegon Rg 20.08.2025 / 17:11:15 |
6.441 | -0.17% | -0.01 | 6.440 | 6.442 | 2'471'304 | |
|
Aena Br 20.08.2025 / 17:11:38 |
25.68 | -0.12% | -0.03 | 25.67 | 25.69 | 769'782 | |
|
Ageas 20.08.2025 / 17:05:04 |
62.80 | 0.80% | 0.50 | 62.80 | 62.85 | 74'555 | |
|
AIB Grp Rg 20.08.2025 / 17:10:29 |
7.233 | -2.03% | -0.15 | 7.230 | 7.235 | 1'909'069 | |
|
Air Liquide 20.08.2025 / 17:11:38 |
184.74 | 0.76% | 1.40 | 184.74 | 184.76 | 201'871 | |
|
Airbus Br Rg 20.08.2025 / 17:11:37 |
179.27 | -2.53% | -4.66 | 179.26 | 179.28 | 515'038 | |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% | 3.90 | 246.00 | 246.00 | 270'508 | |
|
Akzo Nobel Br Rg 20.08.2025 / 17:11:25 |
58.62 | 0.41% | 0.24 | 58.60 | 58.64 | 228'750 | |
|
Alcon N 20.08.2025 / 17:11:34 |
65.68 | -9.36% | -6.78 | 65.66 | 65.70 | 1'269'261 | |
|
Alfa Laval Rg 20.08.2025 / 17:11:31 |
438.00 | -0.43% | -1.90 | 437.90 | 438.10 | 246'550 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 20.08.2025 / 15:50:23 |
0.5440 | 572.82% | 490.71% | 0.74% | 42.78% | 87.91% | 0.00% | 0.00% |
|
Fresnillo Rg 20.08.2025 / 17:11:13 |
16.600 | 162.66% | 174.82% | -1.95% | 13.54% | 47.03% | 201.00% | 125.76% |
|
Rheinmetall I 20.08.2025 / 17:11:41 |
1'554.50 | 154.87% | 445.11% | -2.48% | -12.59% | -18.29% | 190.13% | 832.21% |
|
Commerzbank I 20.08.2025 / 17:11:38 |
36.71 | 135.98% | 244.33% | -0.24% | 24.65% | 37.62% | 189.00% | 451.27% |
|
HENSOLDT I 20.08.2025 / 17:11:42 |
80.88 | 131.62% | 229.22% | -6.12% | -18.55% | -10.39% | 139.42% | 254.77% |
|
Societe Generale 20.08.2025 / 17:11:29 |
57.52 | 114.78% | 142.54% | -0.59% | 15.06% | 20.12% | 171.32% | 158.69% |
|
Indra Sistemas Br-A 20.08.2025 / 17:11:19 |
32.96 | 95.60% | 137.40% | -4.90% | -11.45% | -8.70% | 98.43% | 292.13% |
|
Palfinger I 20.08.2025 / 17:11:40 |
37.83 | 95.03% | 51.39% | -0.20% | -3.26% | 24.42% | 72.52% | 50.79% |
|
Babcock Intl Grp Rg 20.08.2025 / 17:11:23 |
9.745 | 93.56% | 145.51% | 1.04% | -6.84% | 4.78% | 84.48% | 182.07% |
|
Mota Engil Rg 20.08.2025 / 17:10:32 |
5.520 | 93.54% | 42.17% | 1.38% | 31.15% | 25.08% | 64.43% | 360.72% |
|
Telecom Italia N 20.08.2025 / 17:11:38 |
0.4627 | 90.78% | 59.72% | 3.63% | 15.59% | 21.22% | 98.67% | 117.24% |
|
Deutsche Bank N 20.08.2025 / 17:11:39 |
31.20 | 89.30% | 155.78% | 0.81% | 17.92% | 28.22% | 122.60% | 271.29% |
|
UNICAJA BANCO Br 20.08.2025 / 17:09:40 |
2.398 | 89.03% | 171.01% | -0.17% | 18.42% | 24.38% | 98.51% | 173.47% |
|
Siemens Energy N 20.08.2025 / 17:11:38 |
91.40 | 88.01% | 689.13% | -7.64% | -5.36% | 6.74% | 270.64% | 492.10% |
|
Rolls-Royce Hldg Rg 20.08.2025 / 17:11:24 |
10.320 | 85.64% | 252.77% | -4.71% | 5.09% | 20.31% | 109.80% | 1'199.57% |
|
Banco Santander Rg 20.08.2025 / 17:11:41 |
8.146 | 84.94% | 117.52% | 0.17% | 10.54% | 15.70% | 91.96% | 225.29% |
|
Banco Sabadell Br 20.08.2025 / 17:11:07 |
3.407 | 82.96% | 208.72% | -0.16% | 16.06% | 23.00% | 79.50% | 430.25% |
|
Lottomatica Grp Rg 20.08.2025 / 17:11:36 |
23.32 | 81.64% | 137.18% | -2.02% | -3.48% | -1.06% | 103.67% | 0.00% |
|
UniCredit Rg 20.08.2025 / 17:11:38 |
68.81 | 80.22% | 182.59% | 0.64% | 14.52% | 20.31% | 91.39% | 615.61% |
|
PORR I 20.08.2025 / 17:07:31 |
31.65 | 76.55% | 145.68% | 4.28% | 9.33% | 6.39% | 130.46% | 161.73% |
|
Protector Forsik Rg 20.08.2025 / 16:20:00 |
499.50 | 75.44% | 177.32% | 0.91% | -3.57% | 23.49% | 129.13% | 315.28% |
|
HeidelbergMat I 20.08.2025 / 17:10:31 |
203.50 | 73.78% | 155.99% | -1.21% | 1.78% | 13.75% | 122.23% | 325.45% |
|
BBVA Rg 20.08.2025 / 17:11:03 |
16.255 | 73.72% | 99.49% | 1.50% | 26.94% | 22.63% | 73.33% | 250.51% |
|
Leonardo N 20.08.2025 / 17:11:28 |
44.72 | 72.54% | 198.49% | -4.41% | -7.99% | -19.05% | 102.61% | 413.23% |
|
Endeavour Mng Rg 20.08.2025 / 17:11:13 |
24.96 | 71.95% | 38.87% | 2.30% | 7.12% | 9.86% | 52.66% | 39.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 17:11:41 |
2.187 | 0.60% |
2.189 16:58 |
2.166 10:34 |
2.386 13.06.25 |
1.894 09.04.25 |
1'939'841 |
|
AAK Rg 20.08.2025 / 17:11:33 |
270.40 | 2.00% |
270.60 17:02 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
130'836 |
|
AB InBev 20.08.2025 / 17:11:40 |
54.06 | 1.18% |
54.30 15:53 |
53.28 10:35 |
63.04 04.06.25 |
44.88 13.01.25 |
971'509 |
|
ABB N 20.08.2025 / 17:11:19 |
53.52 | -1.45% |
54.30 12:34 |
53.36 16:54 |
54.50 13.08.25 |
37.26 07.04.25 |
438'085 |
|
Acciona Br 20.08.2025 / 17:10:39 |
177.30 | 1.23% |
177.80 15:45 |
175.20 09:08 |
177.80 20.08.25 |
103.2 09.04.25 |
25'177 |
|
Accor 20.08.2025 / 17:11:30 |
44.23 | -2.12% |
44.90 09:01 |
44.23 17:11 |
51.10 13.02.25 |
34.84 07.04.25 |
232'483 |
|
Acerinox Br 20.08.2025 / 17:10:27 |
10.900 | -0.41% |
10.940 15:49 |
10.840 09:06 |
11.960 06.03.25 |
8.315 07.04.25 |
1'376'140 |
|
Ackermans V Haare 20.08.2025 / 17:05:41 |
228.20 | -1.17% |
231.00 09:33 |
228.20 16:30 |
236.20 21.05.25 |
170.5 07.04.25 |
6'144 |
|
ACS Br 20.08.2025 / 17:11:24 |
65.53 | -0.19% |
65.70 12:35 |
65.00 09:03 |
65.90 19.08.25 |
42.96 07.04.25 |
86'362 |
|
Addtech Rg-B 20.08.2025 / 17:11:31 |
345.20 | 0.35% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
110'883 |
|
adidas N 20.08.2025 / 17:11:29 |
169.48 | -0.12% |
170.35 16:03 |
168.13 10:16 |
263.80 13.02.25 |
160.8 07.08.25 |
303'459 |
|
Admiral Group Rg 20.08.2025 / 17:09:44 |
36.64 | 2.29% |
36.77 16:16 |
35.99 09:00 |
36.77 20.08.25 |
24.92 09.01.25 |
72'831 |
|
ADP 20.08.2025 / 17:10:56 |
122.15 | -1.37% |
124.90 09:00 |
121.50 16:27 |
124.90 20.08.25 |
89.5 07.04.25 |
28'772 |
|
Adyen 20.08.2025 / 17:11:42 |
1'446.80 | -0.52% |
1'467.40 10:40 |
1'440.60 17:04 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
51'253 |
|
Aedifica 20.08.2025 / 17:05:18 |
64.45 | 0.00% |
64.70 15:55 |
64.20 11:13 |
70.70 30.04.25 |
54.4 08.01.25 |
27'856 |
|
Aegon Rg 20.08.2025 / 17:11:15 |
6.441 | -0.17% |
6.475 12:14 |
6.416 09:05 |
6.544 19.02.25 |
4.799 07.04.25 |
2'471'304 |
|
Aena Br 20.08.2025 / 17:11:38 |
25.68 | -0.12% |
25.81 12:12 |
25.61 09:00 |
25.81 19.08.25 |
22.39 27.06.25 |
769'782 |
|
Ageas 20.08.2025 / 17:05:04 |
62.80 | 0.80% |
62.90 15:49 |
62.35 09:01 |
62.90 20.08.25 |
46.08 13.01.25 |
74'555 |
|
AIB Grp Rg 20.08.2025 / 17:10:29 |
7.233 | -2.03% |
7.390 14:12 |
7.223 16:30 |
7.430 15.08.25 |
4.938 07.04.25 |
1'909'069 |
|
Air Liquide 20.08.2025 / 17:11:38 |
184.74 | 0.76% |
185.02 16:04 |
182.72 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
201'871 |
|
Airbus Br Rg 20.08.2025 / 17:11:37 |
179.27 | -2.53% |
183.70 09:00 |
179.10 16:31 |
187.00 18.07.25 |
126.4 07.04.25 |
515'038 |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% |
246.30 16:07 |
240.75 09:01 |
288.00 19.06.25 |
200.6 07.04.25 |
270'508 |
|
Akzo Nobel Br Rg 20.08.2025 / 17:11:25 |
58.62 | 0.41% |
59.30 15:53 |
57.92 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
228'750 |
|
Alcon N 20.08.2025 / 17:11:34 |
65.68 | -9.36% |
67.60 15:32 |
63.54 13:08 |
86.09 26.02.25 |
63.54 20.08.25 |
1'269'261 |
|
Alfa Laval Rg 20.08.2025 / 17:11:31 |
438.00 | -0.43% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
246'550 |