×
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
- 05.12.2025 - 10:20:55
- 59.13
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.12.2025 / 10:05:16 |
2.277 | 0.26% | 0.01 | 2.276 | 2.277 | 662'254 | |
|
AAK Rg 05.12.2025 / 10:05:07 |
275.70 | 3.18% | 8.50 | 275.40 | 275.80 | 53'261 | |
|
AB InBev 05.12.2025 / 10:03:51 |
52.50 | -0.19% | -0.10 | 52.50 | 52.52 | 35'651 | |
|
ABB N 05.12.2025 / 10:05:38 |
58.82 | 0.86% | 0.50 | 58.80 | 58.84 | 97'066 | |
|
Acciona Br 05.12.2025 / 10:04:51 |
174.85 | 0.40% | 0.70 | 174.70 | 175.00 | 2'338 | |
|
Accor 05.12.2025 / 10:04:55 |
45.83 | -0.97% | -0.45 | 45.80 | 45.83 | 22'802 | |
|
Acerinox Br 05.12.2025 / 10:04:16 |
11.830 | 0.21% | 0.03 | 11.820 | 11.840 | 72'233 | |
|
Ackermans V Haare 05.12.2025 / 10:04:47 |
227.40 | 0.35% | 0.80 | 227.00 | 227.60 | 1'184 | |
|
ACS Br 05.12.2025 / 10:05:20 |
83.05 | 1.47% | 1.20 | 83.00 | 83.10 | 18'143 | |
|
Addtech Rg-B 05.12.2025 / 10:05:04 |
332.60 | -0.06% | -0.20 | 332.40 | 332.80 | 19'305 | |
|
adidas N 05.12.2025 / 10:05:38 |
164.45 | 1.76% | 2.85 | 164.45 | 164.55 | 65'204 | |
|
Admiral Group Rg 05.12.2025 / 10:04:41 |
31.30 | -0.16% | -0.05 | 31.28 | 31.32 | 6'509 | |
|
ADP 05.12.2025 / 10:05:22 |
123.80 | 0.41% | 0.50 | 123.70 | 123.90 | 3'453 | |
|
Adyen 05.12.2025 / 10:04:58 |
1'339.20 | 0.87% | 11.60 | 1'339.00 | 1'339.60 | 2'835 | |
|
Aedifica 05.12.2025 / 10:05:31 |
64.68 | -0.88% | -0.58 | 64.60 | 64.75 | 4'927 | |
|
Aegon Rg 05.12.2025 / 10:05:51 |
6.790 | 0.18% | 0.01 | 6.788 | 6.792 | 250'111 | |
|
Aena Br 05.12.2025 / 10:05:39 |
23.22 | 0.41% | 0.10 | 23.21 | 23.23 | 27'975 | |
|
Ageas 05.12.2025 / 10:05:09 |
57.05 | 1.06% | 0.60 | 57.00 | 57.10 | 11'485 | |
|
AIB Grp Rg 05.12.2025 / 10:05:07 |
8.910 | 0.34% | 0.03 | 8.905 | 8.915 | 66'270 | |
|
Air Liquide 05.12.2025 / 10:05:43 |
163.32 | 0.01% | 0.02 | 163.28 | 163.36 | 11'339 | |
|
Airbus Br Rg 05.12.2025 / 10:05:45 |
198.40 | 0.58% | 1.15 | 198.40 | 198.46 | 57'078 | |
|
Aker BP Rg 05.12.2025 / 10:05:32 |
253.60 | 0.32% | 0.80 | 253.50 | 253.80 | 63'625 | |
|
Akzo Nobel Br Rg 05.12.2025 / 10:05:01 |
55.42 | 0.89% | 0.49 | 55.40 | 55.44 | 60'271 | |
|
Alcon N 05.12.2025 / 10:05:48 |
64.62 | 1.83% | 1.16 | 64.62 | 64.66 | 42'941 | |
|
Alfa Laval Rg 05.12.2025 / 10:05:12 |
466.55 | 0.05% | 0.25 | 466.40 | 466.70 | 21'378 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 05.12.2025 / 09:48:47 |
0.6980 | 746.25% | 642.98% | 3.56% | 2.95% | 29.74% | 625.74% | 0.00% |
|
Fresnillo Rg 05.12.2025 / 10:05:25 |
27.20 | 337.82% | 358.08% | 2.64% | 24.66% | 25.69% | 314.00% | 204.16% |
|
Indra Sistemas Br-A 05.12.2025 / 10:05:52 |
48.03 | 175.89% | 234.86% | 4.55% | -1.17% | 41.51% | 179.08% | 345.67% |
|
AT & S Austria Te I 05.12.2025 / 09:50:35 |
32.90 | 165.42% | 23.86% | 1.70% | 18.99% | 74.63% | 137.72% | -8.02% |
|
Fincantieri Rg 05.12.2025 / 10:05:45 |
17.780 | 149.35% | -60.17% | 4.71% | -13.44% | -9.42% | 169.03% | 3'929.68% |
|
Rheinmetall I 05.12.2025 / 10:05:57 |
1'521.00 | 149.27% | 433.14% | 3.05% | -12.94% | -19.74% | 133.14% | 683.93% |
|
Endeavour Mng Rg 05.12.2025 / 10:04:36 |
34.64 | 143.41% | 96.59% | -0.55% | 15.70% | 22.66% | 132.02% | 97.60% |
|
Siemens Energy N 05.12.2025 / 10:05:52 |
119.55 | 132.77% | 877.01% | 3.64% | 17.78% | 28.27% | 129.46% | 619.96% |
|
Societe Generale 05.12.2025 / 10:05:36 |
63.02 | 130.08% | 159.81% | 5.14% | 15.68% | 10.06% | 142.85% | 166.92% |
|
Babcock Intl Grp Rg 05.12.2025 / 10:05:00 |
11.600 | 129.34% | 190.89% | 2.84% | -1.78% | 0.61% | 122.22% | 291.62% |
|
Commerzbank I 05.12.2025 / 10:04:50 |
34.64 | 117.26% | 217.01% | 1.91% | 9.46% | 7.01% | 130.59% | 339.93% |
|
permanent tsb Rg 05.12.2025 / 10:03:10 |
3.065 | 114.44% | 76.52% | -1.13% | -3.62% | 33.84% | 105.70% | 71.55% |
|
Banco Santander Rg 05.12.2025 / 10:05:31 |
9.614 | 112.40% | 149.82% | 3.97% | 8.88% | 13.37% | 107.02% | 236.62% |
|
UNICAJA BANCO Br 05.12.2025 / 10:03:32 |
2.666 | 105.96% | 195.28% | 5.29% | 10.35% | 12.11% | 104.06% | 178.80% |
|
voestalpine I 05.12.2025 / 10:03:43 |
37.86 | 103.63% | 30.17% | 2.02% | 18.39% | 31.92% | 101.38% | 41.88% |
|
Telecom Italia N 05.12.2025 / 10:05:19 |
0.5024 | 102.15% | 69.24% | 3.48% | 3.33% | 13.43% | 109.68% | 137.43% |
|
BBVA Rg 05.12.2025 / 10:05:52 |
19.223 | 101.67% | 131.58% | 3.43% | 10.08% | 18.47% | 101.11% | 239.51% |
|
HENSOLDT I 05.12.2025 / 10:04:50 |
68.30 | 100.06% | 184.36% | 0.07% | -25.36% | -26.34% | 81.26% | 219.17% |
|
Iveco Grp Rg 05.12.2025 / 10:05:15 |
18.670 | 100.01% | 129.13% | 0.86% | 1.45% | 1.99% | 87.64% | 188.49% |
|
Caixabank 05.12.2025 / 10:05:43 |
10.135 | 91.67% | 170.17% | 5.40% | 12.19% | 15.64% | 88.66% | 196.39% |
|
Rolls-Royce Hldg Rg 05.12.2025 / 10:05:34 |
11.085 | 91.34% | 263.61% | 3.79% | -2.29% | -2.18% | 89.03% | 1'109.40% |
|
JDE Peet's Br Rg 05.12.2025 / 10:03:15 |
31.61 | 90.88% | 29.59% | 0.00% | -0.03% | 1.25% | 68.23% | 10.87% |
|
UNIQA Insur Gr I 05.12.2025 / 10:05:40 |
14.800 | 90.85% | 97.99% | -1.46% | 15.63% | 19.45% | 104.70% | 107.71% |
|
Antofagasta Rg 05.12.2025 / 10:05:10 |
30.50 | 87.20% | 77.30% | 10.95% | 12.07% | 36.59% | 77.17% | 109.33% |
|
Deutsche Bank N 05.12.2025 / 10:05:44 |
31.36 | 85.91% | 151.20% | 2.37% | 1.13% | -0.67% | 86.07% | 209.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.12.2025 / 10:05:16 |
2.277 | 0.26% |
2.291 09:05 |
2.269 09:59 |
2.745 06.11.25 |
1.894 09.04.25 |
662'254 |
|
AAK Rg 05.12.2025 / 10:05:07 |
275.70 | 3.18% |
277.00 09:25 |
269.60 09:00 |
324.00 30.01.25 |
240.9 30.09.25 |
53'261 |
|
AB InBev 05.12.2025 / 10:03:51 |
52.50 | -0.19% |
52.60 09:01 |
52.22 09:15 |
63.04 04.06.25 |
44.88 13.01.25 |
35'651 |
|
ABB N 05.12.2025 / 10:05:38 |
58.82 | 0.86% |
58.84 09:45 |
58.24 09:08 |
61.05 16.10.25 |
37.26 07.04.25 |
97'066 |
|
Acciona Br 05.12.2025 / 10:04:51 |
174.85 | 0.40% |
175.75 09:29 |
174.50 09:05 |
202.90 13.11.25 |
103.2 09.04.25 |
2'338 |
|
Accor 05.12.2025 / 10:04:55 |
45.83 | -0.97% |
46.22 09:03 |
45.57 09:52 |
51.10 13.02.25 |
34.84 07.04.25 |
22'802 |
|
Acerinox Br 05.12.2025 / 10:04:16 |
11.830 | 0.21% |
11.910 09:05 |
11.820 09:59 |
12.620 09.10.25 |
8.315 07.04.25 |
72'233 |
|
Ackermans V Haare 05.12.2025 / 10:04:47 |
227.40 | 0.35% |
227.40 09:00 |
224.80 09:09 |
236.20 21.05.25 |
170.5 07.04.25 |
1'184 |
|
ACS Br 05.12.2025 / 10:05:20 |
83.05 | 1.47% |
83.20 09:25 |
82.00 09:04 |
83.20 05.12.25 |
42.96 07.04.25 |
18'143 |
|
Addtech Rg-B 05.12.2025 / 10:05:04 |
332.60 | -0.06% |
334.60 09:23 |
331.20 09:55 |
363.80 16.05.25 |
255 07.04.25 |
19'305 |
|
adidas N 05.12.2025 / 10:05:38 |
164.45 | 1.76% |
165.55 09:45 |
162.25 09:10 |
263.80 13.02.25 |
150.4 20.11.25 |
65'204 |
|
Admiral Group Rg 05.12.2025 / 10:04:41 |
31.30 | -0.16% |
31.36 09:22 |
31.16 09:08 |
36.86 21.08.25 |
24.92 09.01.25 |
6'509 |
|
ADP 05.12.2025 / 10:05:22 |
123.80 | 0.41% |
124.00 09:45 |
122.60 09:08 |
127.60 02.12.25 |
89.5 07.04.25 |
3'453 |
|
Adyen 05.12.2025 / 10:04:58 |
1'339.20 | 0.87% |
1'340.00 10:04 |
1'322.00 09:08 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
2'835 |
|
Aedifica 05.12.2025 / 10:05:31 |
64.68 | -0.88% |
65.35 09:00 |
64.65 10:00 |
70.70 30.04.25 |
54.4 08.01.25 |
4'927 |
|
Aegon Rg 05.12.2025 / 10:05:51 |
6.790 | 0.18% |
6.820 09:22 |
6.776 09:09 |
6.986 21.08.25 |
4.799 07.04.25 |
250'111 |
|
Aena Br 05.12.2025 / 10:05:39 |
23.22 | 0.41% |
23.27 09:30 |
23.06 09:08 |
25.81 19.08.25 |
21.97 07.11.25 |
27'975 |
|
Ageas 05.12.2025 / 10:05:09 |
57.05 | 1.06% |
57.08 10:04 |
56.30 09:01 |
63.10 21.08.25 |
46.08 13.01.25 |
11'485 |
|
AIB Grp Rg 05.12.2025 / 10:05:07 |
8.910 | 0.34% |
8.980 09:00 |
8.885 09:47 |
9.005 02.12.25 |
4.938 07.04.25 |
66'270 |
|
Air Liquide 05.12.2025 / 10:05:43 |
163.32 | 0.01% |
163.72 09:44 |
163.10 09:09 |
187.14 16.05.25 |
154.18 02.01.25 |
11'339 |
|
Airbus Br Rg 05.12.2025 / 10:05:45 |
198.40 | 0.58% |
199.32 09:02 |
197.78 09:28 |
216.90 30.10.25 |
126.4 07.04.25 |
57'078 |
|
Aker BP Rg 05.12.2025 / 10:05:32 |
253.60 | 0.32% |
253.75 09:04 |
251.75 09:30 |
288.00 19.06.25 |
200.6 07.04.25 |
63'625 |
|
Akzo Nobel Br Rg 05.12.2025 / 10:05:01 |
55.42 | 0.89% |
55.42 09:44 |
54.66 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
60'271 |
|
Alcon N 05.12.2025 / 10:05:48 |
64.62 | 1.83% |
64.66 09:29 |
63.78 09:01 |
86.09 26.02.25 |
57.66 14.10.25 |
42'941 |
|
Alfa Laval Rg 05.12.2025 / 10:05:12 |
466.55 | 0.05% |
469.35 09:00 |
464.80 09:10 |
496.75 31.01.25 |
39.0435 27.08.25 |
21'378 |