×
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 - 11:15:35
- 59.16
- 0.20%
- 0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.12.2025 / 11:00:17 |
2.274 | 0.13% | 0.00 | 2.273 | 2.275 | 875'706 | |
|
AAK Rg 05.12.2025 / 10:59:38 |
275.50 | 3.11% | 8.30 | 275.20 | 275.60 | 70'108 | |
|
AB InBev 05.12.2025 / 10:59:20 |
52.80 | 0.38% | 0.20 | 52.78 | 52.82 | 88'472 | |
|
ABB N 05.12.2025 / 10:58:51 |
58.89 | 0.98% | 0.57 | 58.88 | 58.90 | 141'882 | |
|
Acciona Br 05.12.2025 / 10:59:02 |
174.10 | -0.03% | -0.05 | 173.90 | 174.20 | 3'240 | |
|
Accor 05.12.2025 / 11:00:16 |
46.16 | -0.27% | -0.13 | 46.14 | 46.17 | 48'967 | |
|
Acerinox Br 05.12.2025 / 10:59:39 |
11.720 | -0.72% | -0.09 | 11.710 | 11.730 | 109'320 | |
|
Ackermans V Haare 05.12.2025 / 10:57:57 |
229.20 | 1.15% | 2.60 | 229.00 | 229.40 | 2'270 | |
|
ACS Br 05.12.2025 / 11:00:03 |
82.55 | 0.86% | 0.70 | 82.50 | 82.60 | 45'274 | |
|
Addtech Rg-B 05.12.2025 / 11:00:06 |
332.40 | -0.12% | -0.40 | 332.20 | 332.60 | 30'023 | |
|
adidas N 05.12.2025 / 11:00:37 |
166.40 | 2.97% | 4.80 | 166.35 | 166.50 | 117'709 | |
|
Admiral Group Rg 05.12.2025 / 10:55:51 |
31.30 | -0.16% | -0.05 | 31.30 | 31.32 | 7'897 | |
|
ADP 05.12.2025 / 10:58:09 |
123.50 | 0.16% | 0.20 | 123.40 | 123.60 | 4'065 | |
|
Adyen 05.12.2025 / 10:59:13 |
1'341.60 | 1.05% | 14.00 | 1'340.80 | 1'341.40 | 4'781 | |
|
Aedifica 05.12.2025 / 11:00:12 |
64.88 | -0.57% | -0.38 | 64.80 | 64.95 | 8'642 | |
|
Aegon Rg 05.12.2025 / 11:00:31 |
6.798 | 0.30% | 0.02 | 6.796 | 6.800 | 363'972 | |
|
Aena Br 05.12.2025 / 10:59:00 |
23.19 | 0.28% | 0.07 | 23.18 | 23.20 | 36'902 | |
|
Ageas 05.12.2025 / 10:53:46 |
56.95 | 0.89% | 0.50 | 56.90 | 57.00 | 18'733 | |
|
AIB Grp Rg 05.12.2025 / 10:59:58 |
8.845 | -0.39% | -0.04 | 8.820 | 8.845 | 98'160 | |
|
Air Liquide 05.12.2025 / 11:00:17 |
163.54 | 0.15% | 0.24 | 163.52 | 163.58 | 22'815 | |
|
Airbus Br Rg 05.12.2025 / 11:00:36 |
199.02 | 0.90% | 1.77 | 199.00 | 199.04 | 81'778 | |
|
Aker BP Rg 05.12.2025 / 11:00:07 |
252.10 | -0.28% | -0.70 | 252.00 | 252.30 | 102'093 | |
|
Akzo Nobel Br Rg 05.12.2025 / 11:00:24 |
55.48 | 1.00% | 0.55 | 55.46 | 55.48 | 76'898 | |
|
Alcon N 05.12.2025 / 11:00:24 |
65.10 | 2.58% | 1.64 | 65.08 | 65.12 | 61'795 | |
|
Alfa Laval Rg 05.12.2025 / 11:00:32 |
466.50 | 0.04% | 0.20 | 466.30 | 466.50 | 47'361 |
| 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 / 11:00:00 |
27.16 | 337.82% | 358.08% | 2.49% | 24.47% | 25.51% | 313.39% | 204.16% |
|
Indra Sistemas Br-A 05.12.2025 / 11:00:29 |
47.79 | 175.89% | 234.86% | 4.03% | -1.67% | 40.81% | 177.69% | 345.67% |
|
AT & S Austria Te I 05.12.2025 / 11:00:25 |
32.80 | 165.42% | 23.86% | 1.39% | 18.63% | 74.10% | 136.99% | -8.02% |
|
Fincantieri Rg 05.12.2025 / 11:00:15 |
17.890 | 149.35% | -60.17% | 5.36% | -12.90% | -8.86% | 170.69% | 3'929.68% |
|
Rheinmetall I 05.12.2025 / 11:00:30 |
1'522.00 | 149.27% | 433.14% | 3.12% | -12.88% | -19.68% | 133.29% | 683.93% |
|
Endeavour Mng Rg 05.12.2025 / 10:51:29 |
34.76 | 143.41% | 96.59% | -0.20% | 16.10% | 23.09% | 132.82% | 97.60% |
|
Siemens Energy N 05.12.2025 / 11:00:13 |
119.55 | 132.77% | 877.01% | 3.64% | 17.78% | 28.27% | 129.46% | 619.96% |
|
Societe Generale 05.12.2025 / 11:00:32 |
62.78 | 130.08% | 159.81% | 4.74% | 15.23% | 9.64% | 141.93% | 166.92% |
|
Babcock Intl Grp Rg 05.12.2025 / 10:58:47 |
11.590 | 129.34% | 190.89% | 2.75% | -1.86% | 0.52% | 122.03% | 291.62% |
|
Commerzbank I 05.12.2025 / 11:00:31 |
34.18 | 117.26% | 217.01% | 0.56% | 8.01% | 5.59% | 127.53% | 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 / 11:00:37 |
9.579 | 112.40% | 149.82% | 3.59% | 8.49% | 12.96% | 106.27% | 236.62% |
|
UNICAJA BANCO Br 05.12.2025 / 11:00:36 |
2.652 | 105.96% | 195.28% | 4.74% | 9.77% | 11.52% | 102.99% | 178.80% |
|
voestalpine I 05.12.2025 / 10:59:02 |
37.62 | 103.63% | 30.17% | 1.37% | 17.64% | 31.08% | 100.11% | 41.88% |
|
Telecom Italia N 05.12.2025 / 11:00:14 |
0.4995 | 102.15% | 69.24% | 2.88% | 2.74% | 12.78% | 108.47% | 137.43% |
|
BBVA Rg 05.12.2025 / 11:00:30 |
19.155 | 101.67% | 131.58% | 3.07% | 9.69% | 18.06% | 100.41% | 239.51% |
|
HENSOLDT I 05.12.2025 / 11:00:11 |
68.00 | 100.06% | 184.36% | -0.37% | -25.68% | -26.66% | 80.47% | 219.17% |
|
Iveco Grp Rg 05.12.2025 / 10:54:11 |
18.680 | 100.01% | 129.13% | 0.92% | 1.51% | 2.05% | 87.74% | 188.49% |
|
Caixabank 05.12.2025 / 10:59:43 |
10.030 | 91.67% | 170.17% | 4.31% | 11.03% | 14.45% | 86.71% | 196.39% |
|
Rolls-Royce Hldg Rg 05.12.2025 / 11:00:26 |
11.090 | 91.34% | 263.61% | 3.84% | -2.25% | -2.14% | 89.12% | 1'109.40% |
|
JDE Peet's Br Rg 05.12.2025 / 10:59:00 |
31.59 | 90.88% | 29.59% | -0.06% | -0.09% | 1.19% | 68.12% | 10.87% |
|
UNIQA Insur Gr I 05.12.2025 / 10:59:52 |
14.740 | 90.85% | 97.99% | -1.86% | 15.16% | 18.97% | 103.87% | 107.71% |
|
Antofagasta Rg 05.12.2025 / 10:58:05 |
30.21 | 87.20% | 77.30% | 9.89% | 11.00% | 35.29% | 75.49% | 109.33% |
|
Deutsche Bank N 05.12.2025 / 11:00:00 |
31.32 | 85.91% | 151.20% | 2.22% | 0.98% | -0.81% | 85.80% | 209.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.12.2025 / 11:00:17 |
2.274 | 0.13% |
2.291 09:05 |
2.269 09:59 |
2.745 06.11.25 |
1.894 09.04.25 |
875'706 |
|
AAK Rg 05.12.2025 / 10:59:38 |
275.50 | 3.11% |
277.00 09:25 |
269.60 09:00 |
324.00 30.01.25 |
240.9 30.09.25 |
70'108 |
|
AB InBev 05.12.2025 / 10:59:20 |
52.80 | 0.38% |
52.84 10:36 |
52.22 09:15 |
63.04 04.06.25 |
44.88 13.01.25 |
88'472 |
|
ABB N 05.12.2025 / 10:58:51 |
58.89 | 0.98% |
58.93 10:50 |
58.24 09:08 |
61.05 16.10.25 |
37.26 07.04.25 |
141'882 |
|
Acciona Br 05.12.2025 / 10:59:02 |
174.10 | -0.03% |
175.75 09:29 |
174.00 10:49 |
202.90 13.11.25 |
103.2 09.04.25 |
3'240 |
|
Accor 05.12.2025 / 11:00:16 |
46.16 | -0.27% |
46.22 09:03 |
45.57 09:52 |
51.10 13.02.25 |
34.84 07.04.25 |
48'967 |
|
Acerinox Br 05.12.2025 / 10:59:39 |
11.720 | -0.72% |
11.910 09:05 |
11.665 10:39 |
12.620 09.10.25 |
8.315 07.04.25 |
109'320 |
|
Ackermans V Haare 05.12.2025 / 10:57:57 |
229.20 | 1.15% |
229.20 10:48 |
224.80 09:09 |
236.20 21.05.25 |
170.5 07.04.25 |
2'270 |
|
ACS Br 05.12.2025 / 11:00:03 |
82.55 | 0.86% |
83.20 09:25 |
82.00 09:04 |
83.20 05.12.25 |
42.96 07.04.25 |
45'274 |
|
Addtech Rg-B 05.12.2025 / 11:00:06 |
332.40 | -0.12% |
334.60 09:23 |
331.20 09:55 |
363.80 16.05.25 |
255 07.04.25 |
30'023 |
|
adidas N 05.12.2025 / 11:00:37 |
166.40 | 2.97% |
166.60 10:53 |
162.25 09:10 |
263.80 13.02.25 |
150.4 20.11.25 |
117'709 |
|
Admiral Group Rg 05.12.2025 / 10:55:51 |
31.30 | -0.16% |
31.36 09:22 |
31.16 09:08 |
36.86 21.08.25 |
24.92 09.01.25 |
7'897 |
|
ADP 05.12.2025 / 10:58:09 |
123.50 | 0.16% |
124.00 09:45 |
122.60 09:08 |
127.60 02.12.25 |
89.5 07.04.25 |
4'065 |
|
Adyen 05.12.2025 / 10:59:13 |
1'341.60 | 1.05% |
1'343.00 10:54 |
1'322.00 09:08 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
4'781 |
|
Aedifica 05.12.2025 / 11:00:12 |
64.88 | -0.57% |
65.35 09:00 |
64.55 10:21 |
70.70 30.04.25 |
54.4 08.01.25 |
8'642 |
|
Aegon Rg 05.12.2025 / 11:00:31 |
6.798 | 0.30% |
6.820 09:22 |
6.776 09:09 |
6.986 21.08.25 |
4.799 07.04.25 |
363'972 |
|
Aena Br 05.12.2025 / 10:59:00 |
23.19 | 0.28% |
23.27 09:30 |
23.06 09:08 |
25.81 19.08.25 |
21.97 07.11.25 |
36'902 |
|
Ageas 05.12.2025 / 10:53:46 |
56.95 | 0.89% |
57.08 10:04 |
56.30 09:01 |
63.10 21.08.25 |
46.08 13.01.25 |
18'733 |
|
AIB Grp Rg 05.12.2025 / 10:59:58 |
8.845 | -0.39% |
8.980 09:00 |
8.830 10:41 |
9.005 02.12.25 |
4.938 07.04.25 |
98'160 |
|
Air Liquide 05.12.2025 / 11:00:17 |
163.54 | 0.15% |
163.82 10:36 |
163.10 09:09 |
187.14 16.05.25 |
154.18 02.01.25 |
22'815 |
|
Airbus Br Rg 05.12.2025 / 11:00:36 |
199.02 | 0.90% |
199.32 09:02 |
197.78 09:28 |
216.90 30.10.25 |
126.4 07.04.25 |
81'778 |
|
Aker BP Rg 05.12.2025 / 11:00:07 |
252.10 | -0.28% |
253.90 10:07 |
251.60 10:40 |
288.00 19.06.25 |
200.6 07.04.25 |
102'093 |
|
Akzo Nobel Br Rg 05.12.2025 / 11:00:24 |
55.48 | 1.00% |
55.50 10:53 |
54.66 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
76'898 |
|
Alcon N 05.12.2025 / 11:00:24 |
65.10 | 2.58% |
65.14 10:44 |
63.78 09:01 |
86.09 26.02.25 |
57.66 14.10.25 |
61'795 |
|
Alfa Laval Rg 05.12.2025 / 11:00:32 |
466.50 | 0.04% |
469.35 09:00 |
464.80 09:10 |
496.75 31.01.25 |
39.0435 27.08.25 |
47'361 |