×
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
- 18.07.2025 - 17:30:01
- 55.47
- -0.12%
- -0.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.07.2025 / 17:30:00 |
2.176 | 0.58% | 0.01 | 2.174 | 2.174 | 0 | |
|
AAK Rg 18.07.2025 / 17:25:00 |
259.60 | -1.29% | -3.40 | 258.60 | 258.60 | 0 | |
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% | 0.07 | 58.38 | 58.38 | 0 | |
|
ABB N 18.07.2025 / 17:20:00 |
52.16 | 0.77% | 0.40 | 52.14 | 52.28 | 0 | |
|
Acciona Br 18.07.2025 / 17:30:00 |
160.65 | 0.94% | 1.50 | 160.50 | 160.50 | 0 | |
|
Accor 18.07.2025 / 17:30:00 |
48.17 | 0.82% | 0.39 | 48.22 | 48.22 | 0 | |
|
Acerinox Br 18.07.2025 / 17:30:00 |
10.545 | -1.08% | -0.12 | 10.540 | 10.550 | 0 | |
|
Ackermans V Haare 18.07.2025 / 17:30:00 |
209.60 | -0.76% | -1.60 | 210.60 | 210.60 | 0 | |
|
ACS Br 18.07.2025 / 17:30:00 |
58.93 | 1.38% | 0.80 | 58.80 | 58.80 | 0 | |
|
Addtech Rg-B 18.07.2025 / 17:25:00 |
339.80 | -0.47% | -1.60 | 339.80 | 340.00 | 0 | |
|
adidas N 18.07.2025 / 17:30:00 |
206.00 | -0.48% | -1.00 | 205.80 | 205.80 | 0 | |
|
Admiral Group Rg 18.07.2025 / 17:30:00 |
33.20 | 0.30% | 0.10 | 33.18 | 33.22 | 0 | |
|
ADP 18.07.2025 / 17:30:00 |
108.80 | 0.60% | 0.65 | 108.80 | 108.90 | 0 | |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% | 2.70 | 1'556.20 | 1'556.20 | 0 | |
|
Aedifica 18.07.2025 / 17:30:00 |
64.10 | -1.84% | -1.20 | 64.25 | 64.25 | 0 | |
|
Aegon Rg 18.07.2025 / 17:30:00 |
6.137 | 0.38% | 0.02 | 6.138 | 6.138 | 0 | |
|
Aena Br 18.07.2025 / 17:30:00 |
23.48 | -0.51% | -0.12 | 23.43 | 23.43 | 0 | |
|
Ageas 18.07.2025 / 17:30:00 |
57.68 | 1.23% | 0.70 | 57.60 | 57.60 | 0 | |
|
AIB Grp Rg 18.07.2025 / 17:28:00 |
6.630 | -1.63% | -0.11 | 6.580 | 6.580 | 0 | |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% | -1.94 | 172.00 | 172.00 | 0 | |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% | 1.45 | 186.22 | 186.22 | 0 | |
|
Aker BP Rg 18.07.2025 / 16:20:00 |
246.90 | -0.68% | -1.70 | 246.40 | 246.40 | 0 | |
|
Akzo Nobel Br Rg 18.07.2025 / 17:30:00 |
59.39 | 0.02% | 0.01 | 59.32 | 59.32 | 0 | |
|
Alcon N 18.07.2025 / 17:20:00 |
70.00 | 0.69% | 0.48 | 69.92 | 70.04 | 0 | |
|
Alfa Laval Rg 18.07.2025 / 17:25:00 |
422.40 | -2.30% | -9.95 | 424.20 | 424.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 18.07.2025 / 17:29:50 |
0.3810 | 369.86% | 312.53% | -1.80% | 33.57% | 213.11% | 232.17% | 0.00% |
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | 198.51% | 538.45% | -0.18% | 5.90% | 32.54% | 275.08% | 883.96% |
|
HENSOLDT I 18.07.2025 / 17:30:00 |
103.30 | 196.76% | 321.81% | 1.27% | 9.28% | 60.59% | 201.34% | 325.31% |
|
Fresnillo Rg 18.07.2025 / 17:30:00 |
14.430 | 135.02% | 145.89% | -4.25% | 1.98% | 46.57% | 134.83% | 127.29% |
|
Indra Sistemas Br-A 18.07.2025 / 17:30:00 |
38.75 | 126.16% | 174.49% | 1.81% | 12.38% | 43.95% | 98.46% | 314.18% |
|
Babcock Intl Grp Rg 18.07.2025 / 17:30:00 |
10.580 | 112.77% | 169.87% | -1.67% | -0.56% | 30.94% | 113.48% | 240.14% |
|
Palfinger I 18.07.2025 / 17:30:00 |
39.18 | 101.02% | 56.04% | -0.06% | 13.63% | 38.80% | 75.87% | 74.34% |
|
Lottomatica Grp Rg 18.07.2025 / 17:30:00 |
24.88 | 95.63% | 155.45% | 1.14% | 9.99% | 26.04% | 115.69% | 0.00% |
|
Siemens Energy N 18.07.2025 / 17:30:00 |
94.02 | 89.32% | 694.65% | 2.93% | 7.43% | 39.29% | 269.43% | 570.48% |
|
Leonardo N 18.07.2025 / 17:30:00 |
48.94 | 83.76% | 217.89% | 3.71% | 3.73% | 9.95% | 115.36% | 382.32% |
|
Societe Generale 18.07.2025 / 17:30:00 |
49.85 | 82.97% | 106.62% | -0.14% | 4.79% | 16.55% | 110.38% | 154.51% |
|
Protector Forsik Rg 18.07.2025 / 16:20:00 |
518.00 | 82.11% | 187.85% | 2.78% | 24.37% | 41.63% | 130.22% | 364.22% |
|
Commerzbank I 18.07.2025 / 17:30:00 |
28.19 | 80.99% | 164.09% | -0.51% | -0.56% | 22.99% | 85.46% | 376.01% |
|
Thales 18.07.2025 / 17:30:00 |
250.80 | 78.83% | 85.51% | 0.00% | 1.27% | 7.23% | 64.86% | 102.69% |
|
Rolls-Royce Hldg Rg 18.07.2025 / 17:30:00 |
10.020 | 76.87% | 236.11% | 1.52% | 12.51% | 32.72% | 125.68% | 1'024.93% |
|
AT & S Austria Te I 18.07.2025 / 17:30:00 |
21.85 | 72.89% | -19.32% | 11.48% | 34.88% | 55.63% | 11.03% | -53.95% |
|
PORR I 18.07.2025 / 17:30:00 |
29.70 | 69.49% | 135.85% | -0.17% | 10.82% | 0.59% | 110.04% | 159.07% |
|
HeidelbergMat I 18.07.2025 / 17:30:00 |
197.83 | 66.69% | 145.55% | -2.84% | 12.19% | 14.61% | 96.16% | 324.75% |
|
BAE Systems Rg 18.07.2025 / 17:30:00 |
19.325 | 65.14% | 70.34% | 1.90% | 1.39% | 14.55% | 52.53% | 138.66% |
|
Telecom Italia N 18.07.2025 / 17:30:00 |
0.4068 | 64.15% | 37.42% | 0.32% | 0.92% | 20.04% | 66.65% | 78.81% |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | 63.57% | 92.38% | 0.67% | 5.10% | 13.49% | 63.95% | 203.78% |
|
UNICAJA BANCO Br 18.07.2025 / 17:30:00 |
2.035 | 59.87% | 129.21% | -0.59% | 7.53% | 21.38% | 50.13% | 158.23% |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | 55.63% | 110.29% | 1.96% | 7.61% | 14.80% | 72.35% | 232.54% |
|
Orion-B Rg 18.07.2025 / 17:25:00 |
69.05 | 54.72% | 68.51% | 3.45% | 3.89% | 27.28% | 74.74% | 35.72% |
|
Banco Sabadell Br 18.07.2025 / 17:29:54 |
2.898 | 54.31% | 160.38% | -1.06% | 5.38% | 11.03% | 49.07% | 369.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.07.2025 / 17:30:00 |
2.176 | 0.58% |
2.179 16:05 |
2.156 12:59 |
2.386 13.06.25 |
1.894 09.04.25 |
3'522'671 |
|
AAK Rg 18.07.2025 / 17:25:00 |
259.60 | -1.29% |
265.80 09:12 |
257.40 13:06 |
324.00 30.01.25 |
242 14.07.25 |
341'004 |
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% |
58.75 11:27 |
58.26 13:39 |
63.04 04.06.25 |
44.88 13.01.25 |
518'602 |
|
ABB N 18.07.2025 / 17:20:00 |
52.16 | 0.77% |
53.10 09:01 |
51.94 16:27 |
53.98 24.01.25 |
37.26 07.04.25 |
899'835 |
|
Acciona Br 18.07.2025 / 17:30:00 |
160.65 | 0.94% |
160.90 11:09 |
159.20 12:32 |
162.10 04.07.25 |
103.2 09.04.25 |
67'477 |
|
Accor 18.07.2025 / 17:30:00 |
48.17 | 0.82% |
48.24 14:57 |
47.73 09:12 |
51.10 13.02.25 |
34.84 07.04.25 |
304'325 |
|
Acerinox Br 18.07.2025 / 17:30:00 |
10.545 | -1.08% |
10.700 09:00 |
10.530 16:25 |
11.960 06.03.25 |
8.315 07.04.25 |
446'792 |
|
Ackermans V Haare 18.07.2025 / 17:30:00 |
209.60 | -0.76% |
212.00 09:01 |
208.40 14:08 |
236.20 21.05.25 |
170.5 07.04.25 |
6'668 |
|
ACS Br 18.07.2025 / 17:30:00 |
58.93 | 1.38% |
59.05 15:19 |
58.15 09:11 |
61.40 20.05.25 |
42.96 07.04.25 |
164'432 |
|
Addtech Rg-B 18.07.2025 / 17:25:00 |
339.80 | -0.47% |
345.60 09:08 |
337.60 16:29 |
363.80 16.05.25 |
255 07.04.25 |
160'943 |
|
adidas N 18.07.2025 / 17:30:00 |
206.00 | -0.48% |
208.90 10:25 |
204.80 14:30 |
263.80 13.02.25 |
175.325 07.04.25 |
567'503 |
|
Admiral Group Rg 18.07.2025 / 17:30:00 |
33.20 | 0.30% |
33.32 11:15 |
32.93 13:08 |
34.63 20.06.25 |
24.92 09.01.25 |
48'857 |
|
ADP 18.07.2025 / 17:30:00 |
108.80 | 0.60% |
109.25 11:44 |
108.40 09:08 |
119.00 20.05.25 |
89.5 07.04.25 |
25'206 |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% |
1'566.40 09:16 |
1'542.60 13:38 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
30'480 |
|
Aedifica 18.07.2025 / 17:30:00 |
64.10 | -1.84% |
65.45 09:17 |
63.70 16:34 |
70.70 30.04.25 |
54.4 08.01.25 |
68'346 |
|
Aegon Rg 18.07.2025 / 17:30:00 |
6.137 | 0.38% |
6.196 11:34 |
6.120 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
2'171'595 |
|
Aena Br 18.07.2025 / 17:30:00 |
23.48 | -0.51% |
23.76 09:00 |
23.40 16:18 |
24.42 21.05.25 |
22.39 27.06.25 |
448'323 |
|
Ageas 18.07.2025 / 17:30:00 |
57.68 | 1.23% |
57.80 14:24 |
57.00 13:25 |
59.08 09.06.25 |
46.08 13.01.25 |
139'088 |
|
AIB Grp Rg 18.07.2025 / 17:28:00 |
6.630 | -1.63% |
6.680 09:00 |
6.605 09:00 |
7.265 06.03.25 |
4.938 07.04.25 |
1'533'684 |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% |
175.14 09:09 |
171.88 17:22 |
187.14 16.05.25 |
154.18 02.01.25 |
385'144 |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% |
187.00 15:42 |
185.08 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
1'162'501 |
|
Aker BP Rg 18.07.2025 / 16:20:00 |
246.90 | -0.68% |
247.10 16:19 |
242.70 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
458'967 |
|
Akzo Nobel Br Rg 18.07.2025 / 17:30:00 |
59.39 | 0.02% |
60.06 09:50 |
59.37 17:28 |
63.50 07.03.25 |
48.63 11.04.25 |
366'214 |
|
Alcon N 18.07.2025 / 17:20:00 |
70.00 | 0.69% |
70.86 09:35 |
70.00 17:19 |
86.09 26.02.25 |
67.38 07.04.25 |
176'522 |
|
Alfa Laval Rg 18.07.2025 / 17:25:00 |
422.40 | -2.30% |
435.30 09:42 |
421.10 14:19 |
496.75 31.01.25 |
365.2 09.04.25 |
1'875'451 |