×
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
- 16.09.2025 - 13:04:30
- 56.51
- -0.21%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 16.09.2025 / 12:47:58 |
2.166 | -0.35% | -0.01 | 2.165 | 2.167 | 1'284'346 | |
|
AAK Rg 16.09.2025 / 12:49:20 |
252.60 | -0.75% | -1.90 | 252.40 | 252.80 | 51'538 | |
|
AB InBev 16.09.2025 / 12:49:07 |
49.47 | -1.15% | -0.58 | 49.46 | 49.47 | 749'380 | |
|
ABB N 16.09.2025 / 12:47:25 |
56.82 | 0.16% | 0.09 | 56.78 | 56.82 | 155'501 | |
|
Acciona Br 16.09.2025 / 12:48:39 |
164.50 | -2.55% | -4.30 | 164.40 | 164.60 | 18'753 | |
|
Accor 16.09.2025 / 12:49:30 |
41.45 | 0.17% | 0.07 | 41.44 | 41.46 | 87'575 | |
|
Acerinox Br 16.09.2025 / 12:47:28 |
10.845 | -0.18% | -0.02 | 10.840 | 10.850 | 75'744 | |
|
Ackermans V Haare 16.09.2025 / 12:43:28 |
231.00 | -0.39% | -0.90 | 230.80 | 231.00 | 2'209 | |
|
ACS Br 16.09.2025 / 12:48:53 |
69.00 | -0.86% | -0.60 | 68.95 | 69.00 | 28'543 | |
|
Addtech Rg-B 16.09.2025 / 12:48:42 |
337.20 | -0.18% | -0.60 | 337.00 | 337.40 | 263'610 | |
|
adidas N 16.09.2025 / 12:49:31 |
178.13 | -0.15% | -0.28 | 178.10 | 178.15 | 191'976 | |
|
Admiral Group Rg 16.09.2025 / 12:48:13 |
33.12 | -0.30% | -0.10 | 33.12 | 33.14 | 18'775 | |
|
ADP 16.09.2025 / 12:42:06 |
113.40 | -0.18% | -0.20 | 113.40 | 113.60 | 16'738 | |
|
Adyen 16.09.2025 / 12:49:11 |
1'355.20 | 0.36% | 4.90 | 1'355.20 | 1'355.60 | 39'146 | |
|
Aedifica 16.09.2025 / 12:45:29 |
63.00 | -1.10% | -0.70 | 62.95 | 63.05 | 8'932 | |
|
Aegon Rg 16.09.2025 / 12:49:20 |
6.608 | -1.86% | -0.13 | 6.606 | 6.610 | 775'665 | |
|
Aena Br 16.09.2025 / 12:49:17 |
24.59 | 0.04% | 0.01 | 24.57 | 24.59 | 307'244 | |
|
Ageas 16.09.2025 / 12:44:50 |
58.30 | -1.27% | -0.75 | 58.25 | 58.30 | 32'312 | |
|
AIB Grp Rg 16.09.2025 / 12:44:49 |
7.560 | -0.92% | -0.07 | 7.555 | 7.565 | 377'120 | |
|
Air Liquide 16.09.2025 / 12:49:26 |
176.38 | -0.51% | -0.90 | 176.36 | 176.40 | 98'419 | |
|
Airbus Br Rg 16.09.2025 / 12:49:23 |
195.84 | -0.29% | -0.56 | 195.82 | 195.84 | 228'523 | |
|
Aker BP Rg 16.09.2025 / 12:49:31 |
241.90 | -0.45% | -1.10 | 241.70 | 241.90 | 86'160 | |
|
Akzo Nobel Br Rg 16.09.2025 / 12:47:26 |
61.34 | -0.90% | -0.56 | 61.32 | 61.36 | 77'581 | |
|
Alcon N 16.09.2025 / 12:47:39 |
61.46 | -0.93% | -0.58 | 61.44 | 61.46 | 78'571 | |
|
Alfa Laval Rg 16.09.2025 / 12:46:28 |
435.60 | -0.27% | -1.20 | 435.40 | 435.60 | 80'808 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 16.09.2025 / 12:15:50 |
0.5770 | 603.57% | 517.71% | 31.74% | 4.57% | 96.26% | 0.00% | 0.00% |
|
Fresnillo Rg 16.09.2025 / 12:48:10 |
22.80 | 251.76% | 268.04% | 5.85% | 39.11% | 61.93% | 298.25% | 199.37% |
|
Rheinmetall I 16.09.2025 / 12:49:21 |
1'961.00 | 215.79% | 575.40% | 10.35% | 24.82% | 16.29% | 304.50% | 1'241.49% |
|
HENSOLDT I 16.09.2025 / 12:49:32 |
95.90 | 176.06% | 292.39% | 6.29% | 19.88% | 7.27% | 241.77% | 383.52% |
|
Babcock Intl Grp Rg 16.09.2025 / 12:44:00 |
11.640 | 132.93% | 195.44% | 5.34% | 20.03% | 12.68% | 151.73% | 263.55% |
|
Societe Generale 16.09.2025 / 12:49:20 |
57.96 | 117.32% | 145.41% | 7.02% | -0.53% | 20.85% | 156.52% | 140.55% |
|
Commerzbank I 16.09.2025 / 12:49:20 |
32.59 | 111.61% | 208.77% | -0.38% | -11.90% | 13.63% | 108.31% | 315.46% |
|
Endeavour Mng Rg 16.09.2025 / 12:43:17 |
29.04 | 105.07% | 65.62% | 2.83% | 19.02% | 30.81% | 57.74% | 75.41% |
|
Leonardo N 16.09.2025 / 12:49:30 |
51.54 | 102.24% | 249.86% | 8.94% | 15.51% | 14.08% | 159.13% | 575.55% |
|
Rolls-Royce Hldg Rg 16.09.2025 / 12:49:17 |
11.370 | 101.38% | 282.69% | 4.84% | 7.42% | 25.41% | 130.40% | 1'400.20% |
|
Indra Sistemas Br-A 16.09.2025 / 12:49:16 |
33.68 | 100.47% | 143.31% | 2.18% | 0.99% | 1.97% | 103.38% | 327.32% |
|
Banco Santander Rg 16.09.2025 / 12:49:31 |
8.555 | 92.80% | 126.76% | 2.87% | 3.81% | 21.02% | 89.40% | 222.81% |
|
Deutsche Bank N 16.09.2025 / 12:49:23 |
31.54 | 91.36% | 158.55% | 3.43% | -0.03% | 25.44% | 110.09% | 245.78% |
|
Siemens Energy N 16.09.2025 / 12:48:25 |
95.98 | 90.48% | 699.50% | 5.38% | 1.70% | 4.90% | 216.45% | 634.13% |
|
UNICAJA BANCO Br 16.09.2025 / 12:46:05 |
2.386 | 89.58% | 171.80% | 0.85% | -1.08% | 23.37% | 105.87% | 139.50% |
|
Thales 16.09.2025 / 12:47:35 |
262.20 | 88.91% | 95.97% | 14.85% | 14.40% | 10.03% | 84.06% | 126.90% |
|
JDE Peet's Br Rg 16.09.2025 / 12:49:01 |
31.12 | 88.35% | 27.87% | -0.26% | 17.52% | 29.88% | 53.30% | 4.49% |
|
Palfinger I 16.09.2025 / 12:38:36 |
36.20 | 86.22% | 44.55% | -0.21% | -5.30% | 5.54% | 66.44% | 52.72% |
|
Telecom Italia N 16.09.2025 / 12:49:31 |
0.4382 | 81.40% | 51.87% | -1.95% | -6.75% | 8.65% | 75.56% | 124.41% |
|
Banco Sabadell Br 16.09.2025 / 12:49:22 |
3.259 | 77.96% | 200.27% | -1.06% | -5.15% | 20.77% | 72.34% | 335.72% |
|
Mota Engil Rg 16.09.2025 / 12:48:07 |
5.120 | 76.52% | 29.67% | 3.04% | -9.06% | 37.27% | 102.69% | 322.29% |
|
Lottomatica Grp Rg 16.09.2025 / 12:49:25 |
22.35 | 75.78% | 129.53% | -0.58% | -3.87% | -4.49% | 91.85% | 0.00% |
|
UniCredit Rg 16.09.2025 / 12:49:32 |
66.93 | 75.31% | 174.89% | 1.06% | -3.52% | 17.42% | 78.77% | 515.51% |
|
BAE Systems Rg 16.09.2025 / 12:49:01 |
20.10 | 74.99% | 80.49% | 12.13% | 16.42% | 11.64% | 57.52% | 159.43% |
|
Bankinter Br 16.09.2025 / 12:49:28 |
13.143 | 74.00% | 128.69% | 3.16% | 0.77% | 17.61% | 66.15% | 120.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 16.09.2025 / 12:47:58 |
2.166 | -0.35% |
2.180 10:42 |
2.154 09:37 |
2.386 13.06.25 |
1.894 09.04.25 |
1'284'346 |
|
AAK Rg 16.09.2025 / 12:49:20 |
252.60 | -0.75% |
254.00 09:01 |
251.60 11:46 |
324.00 30.01.25 |
242 14.07.25 |
51'538 |
|
AB InBev 16.09.2025 / 12:49:07 |
49.47 | -1.15% |
49.85 09:00 |
49.33 12:11 |
63.04 04.06.25 |
44.88 13.01.25 |
749'380 |
|
ABB N 16.09.2025 / 12:47:25 |
56.82 | 0.16% |
56.97 10:06 |
56.60 11:46 |
57.12 11.09.25 |
37.26 07.04.25 |
155'501 |
|
Acciona Br 16.09.2025 / 12:48:39 |
164.50 | -2.55% |
166.10 09:06 |
163.60 09:10 |
179.00 22.08.25 |
103.2 09.04.25 |
18'753 |
|
Accor 16.09.2025 / 12:49:30 |
41.45 | 0.17% |
41.46 12:45 |
41.24 09:03 |
51.10 13.02.25 |
34.84 07.04.25 |
87'575 |
|
Acerinox Br 16.09.2025 / 12:47:28 |
10.845 | -0.18% |
10.925 10:15 |
10.810 12:04 |
11.960 06.03.25 |
8.315 07.04.25 |
75'744 |
|
Ackermans V Haare 16.09.2025 / 12:43:28 |
231.00 | -0.39% |
232.60 09:06 |
230.80 11:43 |
236.20 21.05.25 |
170.5 07.04.25 |
2'209 |
|
ACS Br 16.09.2025 / 12:48:53 |
69.00 | -0.86% |
69.60 09:00 |
68.90 12:19 |
69.70 15.09.25 |
42.96 07.04.25 |
28'543 |
|
Addtech Rg-B 16.09.2025 / 12:48:42 |
337.20 | -0.18% |
339.40 10:45 |
335.20 09:19 |
363.80 16.05.25 |
255 07.04.25 |
263'610 |
|
adidas N 16.09.2025 / 12:49:31 |
178.13 | -0.15% |
179.45 10:16 |
177.30 12:20 |
263.80 13.02.25 |
160.8 07.08.25 |
191'976 |
|
Admiral Group Rg 16.09.2025 / 12:48:13 |
33.12 | -0.30% |
33.16 09:01 |
32.90 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
18'775 |
|
ADP 16.09.2025 / 12:42:06 |
113.40 | -0.18% |
114.70 10:05 |
113.00 12:02 |
124.90 20.08.25 |
89.5 07.04.25 |
16'738 |
|
Adyen 16.09.2025 / 12:49:11 |
1'355.20 | 0.36% |
1'369.60 09:00 |
1'347.20 10:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
39'146 |
|
Aedifica 16.09.2025 / 12:45:29 |
63.00 | -1.10% |
63.55 10:31 |
62.90 09:37 |
70.70 30.04.25 |
54.4 08.01.25 |
8'932 |
|
Aegon Rg 16.09.2025 / 12:49:20 |
6.608 | -1.86% |
6.762 09:00 |
6.606 12:48 |
6.986 21.08.25 |
4.799 07.04.25 |
775'665 |
|
Aena Br 16.09.2025 / 12:49:17 |
24.59 | 0.04% |
24.71 10:46 |
24.53 09:10 |
25.81 19.08.25 |
22.39 27.06.25 |
307'244 |
|
Ageas 16.09.2025 / 12:44:50 |
58.30 | -1.27% |
59.05 09:00 |
58.25 12:12 |
63.10 21.08.25 |
46.08 13.01.25 |
32'312 |
|
AIB Grp Rg 16.09.2025 / 12:44:49 |
7.560 | -0.92% |
7.610 09:00 |
7.530 09:09 |
7.665 15.09.25 |
4.938 07.04.25 |
377'120 |
|
Air Liquide 16.09.2025 / 12:49:26 |
176.38 | -0.51% |
176.78 09:00 |
175.77 11:41 |
187.14 16.05.25 |
154.18 02.01.25 |
98'419 |
|
Airbus Br Rg 16.09.2025 / 12:49:23 |
195.84 | -0.29% |
196.94 10:21 |
195.40 09:52 |
198.34 15.09.25 |
126.4 07.04.25 |
228'523 |
|
Aker BP Rg 16.09.2025 / 12:49:31 |
241.90 | -0.45% |
243.50 09:00 |
241.40 09:10 |
288.00 19.06.25 |
200.6 07.04.25 |
86'160 |
|
Akzo Nobel Br Rg 16.09.2025 / 12:47:26 |
61.34 | -0.90% |
62.10 09:09 |
61.06 12:03 |
63.50 07.03.25 |
48.63 11.04.25 |
77'581 |
|
Alcon N 16.09.2025 / 12:47:39 |
61.46 | -0.93% |
61.64 09:01 |
61.18 09:38 |
86.09 26.02.25 |
61.18 16.09.25 |
78'571 |
|
Alfa Laval Rg 16.09.2025 / 12:46:28 |
435.60 | -0.27% |
439.35 10:06 |
434.30 12:26 |
496.75 31.01.25 |
39.0435 27.08.25 |
80'808 |