×
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
- 21.05.2025 - 15:53:03
- 56.20
- -0.10%
- -0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.05.2025 / 15:37:51 |
2.260 | 0.11% | 0.00 | 2.259 | 2.260 | 2'726'545 | |
|
AAK Rg 21.05.2025 / 15:37:19 |
264.60 | 0.46% | 1.20 | 264.40 | 264.80 | 115'034 | |
|
AB InBev 21.05.2025 / 15:38:00 |
60.78 | -0.13% | -0.08 | 60.76 | 60.80 | 779'934 | |
|
ABB N 21.05.2025 / 15:37:59 |
47.50 | -0.95% | -0.46 | 47.49 | 47.51 | 453'754 | |
|
Acciona Br 21.05.2025 / 15:37:05 |
135.40 | -0.44% | -0.60 | 135.30 | 135.50 | 25'150 | |
|
Accor 21.05.2025 / 15:37:08 |
47.48 | 0.38% | 0.18 | 47.48 | 47.50 | 199'222 | |
|
Acerinox Br 21.05.2025 / 15:37:09 |
10.750 | -0.74% | -0.08 | 10.740 | 10.750 | 153'836 | |
|
Ackermans V Haare 21.05.2025 / 15:35:03 |
235.60 | 1.38% | 3.20 | 235.40 | 235.80 | 11'019 | |
|
ACS Br 21.05.2025 / 15:37:47 |
60.40 | -0.82% | -0.50 | 60.35 | 60.45 | 87'719 | |
|
Addiko Bank I 21.05.2025 / 14:37:23 |
19.200 | 0.52% | 0.10 | 19.200 | 19.950 | 0 | |
|
Addtech Rg-B 21.05.2025 / 15:37:44 |
347.60 | -1.31% | -4.60 | 347.40 | 347.60 | 159'572 | |
|
adidas N 21.05.2025 / 15:37:51 |
219.85 | -0.39% | -0.85 | 219.80 | 219.90 | 83'542 | |
|
Admiral Group Rg 21.05.2025 / 15:35:04 |
33.14 | -0.18% | -0.06 | 33.14 | 33.16 | 74'783 | |
|
ADP 21.05.2025 / 15:37:09 |
117.15 | -1.18% | -1.40 | 117.10 | 117.20 | 25'708 | |
|
Adyen 21.05.2025 / 15:38:04 |
1'622.00 | 0.10% | 1.60 | 1'621.80 | 1'622.20 | 13'284 | |
|
Aedifica 21.05.2025 / 15:33:46 |
65.35 | -1.17% | -0.78 | 65.30 | 65.40 | 21'244 | |
|
Aegon Rg 21.05.2025 / 15:38:00 |
6.246 | -0.40% | -0.03 | 6.244 | 6.248 | 1'074'825 | |
|
Aena Br 21.05.2025 / 15:35:48 |
242.90 | -0.21% | -0.50 | 242.80 | 243.00 | 27'672 | |
|
Ageas 21.05.2025 / 15:35:14 |
57.43 | 0.04% | 0.03 | 57.40 | 57.45 | 63'185 | |
|
AIB Grp Rg 21.05.2025 / 15:36:10 |
6.735 | 1.01% | 0.07 | 6.730 | 6.735 | 1'157'292 | |
|
Air Liquide 21.05.2025 / 15:38:03 |
185.54 | -0.17% | -0.32 | 185.52 | 185.54 | 236'037 | |
|
Airbus Br Rg 21.05.2025 / 15:38:04 |
161.70 | -0.06% | -0.10 | 161.68 | 161.72 | 276'267 | |
|
Aker BP Rg 21.05.2025 / 15:37:57 |
236.00 | -0.30% | -0.70 | 236.00 | 236.10 | 431'755 | |
|
Akzo Nobel Br Rg 21.05.2025 / 15:37:56 |
59.75 | -0.81% | -0.49 | 59.74 | 59.76 | 142'481 | |
|
Alcon N 21.05.2025 / 15:38:00 |
73.56 | -0.89% | -0.66 | 73.58 | 73.64 | 160'308 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 21.05.2025 / 15:38:04 |
1'797.50 | 188.57% | 517.19% | 13.32% | 30.56% | 85.85% | 243.95% | 829.34% |
|
Leonardo N 21.05.2025 / 15:38:03 |
51.88 | 97.06% | 240.90% | 14.42% | 17.95% | 38.46% | 120.48% | 422.09% |
|
Indra Sistemas Br-A 21.05.2025 / 15:37:57 |
33.48 | 95.78% | 137.62% | 13.57% | 21.66% | 77.61% | 61.74% | 245.85% |
|
Thales 21.05.2025 / 15:38:01 |
256.80 | 82.93% | 89.76% | 7.02% | 2.76% | 34.45% | 55.03% | 122.81% |
|
Societe Generale 21.05.2025 / 15:38:05 |
49.51 | 81.75% | 105.24% | 3.18% | 17.80% | 25.90% | 81.17% | 101.31% |
|
PORR I 21.05.2025 / 15:36:10 |
30.95 | 75.71% | 144.50% | 1.23% | 7.75% | 34.42% | 117.35% | 157.66% |
|
Fresnillo Rg 21.05.2025 / 15:37:57 |
10.790 | 67.71% | 75.47% | 9.54% | 9.16% | 42.40% | 74.17% | 33.62% |
|
Commerzbank I 21.05.2025 / 15:37:33 |
26.12 | 64.78% | 140.45% | 0.08% | 9.36% | 27.26% | 67.49% | 256.97% |
|
Mota Engil Rg 21.05.2025 / 15:36:49 |
4.715 | 64.18% | 20.61% | 12.40% | 42.02% | 54.59% | 20.16% | 262.92% |
|
Telecom Italia N 21.05.2025 / 15:37:46 |
0.3907 | 57.82% | 32.12% | 7.04% | 17.96% | 43.48% | 58.63% | 42.02% |
|
Banco Santander Rg 21.05.2025 / 15:38:01 |
7.051 | 57.09% | 84.76% | 2.34% | 11.97% | 13.20% | 46.51% | 152.05% |
|
Palfinger I 21.05.2025 / 15:30:16 |
30.40 | 57.02% | 21.88% | -0.33% | 11.66% | 26.40% | 26.67% | 30.96% |
|
Siemens Energy N 21.05.2025 / 15:38:04 |
78.08 | 56.85% | 558.36% | 5.66% | 19.15% | 39.93% | 225.47% | 364.95% |
|
BAE Systems Rg 21.05.2025 / 15:38:00 |
18.355 | 56.08% | 60.99% | 8.23% | 10.21% | 35.91% | 33.30% | 139.05% |
|
HeidelbergMat I 21.05.2025 / 15:37:55 |
182.00 | 55.79% | 129.49% | -3.73% | 10.57% | 23.64% | 87.44% | 258.08% |
|
Bankinter Br 21.05.2025 / 15:38:00 |
11.765 | 52.27% | 100.14% | 3.43% | 17.77% | 27.00% | 48.81% | 108.48% |
|
Deutsche Bank N 21.05.2025 / 15:38:04 |
25.50 | 51.40% | 104.57% | 3.01% | 16.33% | 22.33% | 64.37% | 169.49% |
|
UNICAJA BANCO Br 21.05.2025 / 15:37:40 |
1.935 | 50.63% | 115.96% | 0.05% | 17.56% | 19.30% | 44.84% | 113.32% |
|
Banco Sabadell Br 21.05.2025 / 15:37:38 |
2.795 | 50.16% | 153.37% | 2.34% | 8.55% | 5.33% | 45.40% | 285.56% |
|
UniCredit Rg 21.05.2025 / 15:38:02 |
57.92 | 50.07% | 135.32% | 3.41% | 16.33% | 13.90% | 60.93% | 480.48% |
|
Vienna Insur Gr I 21.05.2025 / 15:15:12 |
45.68 | 49.05% | 70.00% | 1.73% | 12.36% | 27.23% | 45.00% | 94.60% |
|
Endeavour Mng Rg 21.05.2025 / 15:37:57 |
21.48 | 48.13% | 19.64% | 3.87% | 5.92% | 31.38% | 23.88% | 13.87% |
|
Caixabank 21.05.2025 / 15:38:04 |
7.663 | 46.07% | 105.89% | 3.16% | 13.22% | 14.41% | 52.26% | 145.42% |
|
BBVA Rg 21.05.2025 / 15:37:46 |
13.790 | 45.54% | 67.12% | 2.95% | 11.89% | 7.02% | 37.83% | 186.62% |
|
Coca-Cola HBC N 21.05.2025 / 15:36:53 |
39.79 | 45.27% | 72.02% | 4.55% | 5.52% | 16.48% | 43.34% | 133.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.05.2025 / 15:37:51 |
2.260 | 0.11% |
2.282 10:49 |
2.253 14:52 |
2.362 20.03.25 |
1.894 09.04.25 |
2'726'545 |
|
AAK Rg 21.05.2025 / 15:37:19 |
264.60 | 0.46% |
265.80 10:56 |
263.20 09:00 |
324.00 30.01.25 |
242.2 09.05.25 |
115'034 |
|
AB InBev 21.05.2025 / 15:38:00 |
60.78 | -0.13% |
60.98 10:15 |
60.62 09:00 |
61.09 20.05.25 |
44.88 13.01.25 |
779'934 |
|
ABB N 21.05.2025 / 15:37:59 |
47.50 | -0.95% |
47.82 09:52 |
47.16 12:14 |
53.98 24.01.25 |
37.26 07.04.25 |
453'754 |
|
Acciona Br 21.05.2025 / 15:37:05 |
135.40 | -0.44% |
136.50 09:50 |
134.90 13:42 |
136.80 20.05.25 |
103.2 09.04.25 |
25'150 |
|
Accor 21.05.2025 / 15:37:08 |
47.48 | 0.38% |
47.73 15:23 |
46.95 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
199'222 |
|
Acerinox Br 21.05.2025 / 15:37:09 |
10.750 | -0.74% |
10.820 09:43 |
10.680 09:07 |
11.960 06.03.25 |
8.315 07.04.25 |
153'836 |
|
Ackermans V Haare 21.05.2025 / 15:35:03 |
235.60 | 1.38% |
236.00 14:38 |
232.20 09:07 |
236.00 21.05.25 |
170.5 07.04.25 |
11'019 |
|
ACS Br 21.05.2025 / 15:37:47 |
60.40 | -0.82% |
61.25 09:26 |
59.85 12:28 |
61.40 20.05.25 |
42.96 07.04.25 |
87'719 |
|
Addiko Bank I 21.05.2025 / 14:37:23 |
19.200 | 0.52% |
20.15 02.04.25 |
17.85 30.01.25 |
66 | ||
|
Addtech Rg-B 21.05.2025 / 15:37:44 |
347.60 | -1.31% |
355.80 11:38 |
346.80 15:27 |
363.80 16.05.25 |
255 07.04.25 |
159'572 |
|
adidas N 21.05.2025 / 15:37:51 |
219.85 | -0.39% |
220.10 14:18 |
218.10 09:02 |
263.80 13.02.25 |
175.325 07.04.25 |
83'542 |
|
Admiral Group Rg 21.05.2025 / 15:35:04 |
33.14 | -0.18% |
33.28 09:23 |
32.92 13:27 |
34.06 08.05.25 |
24.92 09.01.25 |
74'783 |
|
ADP 21.05.2025 / 15:37:09 |
117.15 | -1.18% |
118.10 09:14 |
116.30 11:56 |
119.00 20.05.25 |
89.5 07.04.25 |
25'708 |
|
Adyen 21.05.2025 / 15:38:04 |
1'622.00 | 0.10% |
1'624.60 15:06 |
1'603.40 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
13'284 |
|
Aedifica 21.05.2025 / 15:33:46 |
65.35 | -1.17% |
65.95 09:01 |
64.95 13:27 |
70.70 30.04.25 |
54.4 08.01.25 |
21'244 |
|
Aegon Rg 21.05.2025 / 15:38:00 |
6.246 | -0.40% |
6.258 10:32 |
6.200 12:29 |
6.544 19.02.25 |
4.799 07.04.25 |
1'074'825 |
|
Aena Br 21.05.2025 / 15:35:48 |
242.90 | -0.21% |
244.20 09:18 |
242.00 13:41 |
244.20 21.05.25 |
192.6 16.01.25 |
27'672 |
|
Ageas 21.05.2025 / 15:35:14 |
57.43 | 0.04% |
57.50 14:25 |
57.08 09:31 |
57.68 20.05.25 |
46.08 13.01.25 |
63'185 |
|
AIB Grp Rg 21.05.2025 / 15:36:10 |
6.735 | 1.01% |
6.765 14:56 |
6.665 09:05 |
7.265 06.03.25 |
4.938 07.04.25 |
1'157'292 |
|
Air Liquide 21.05.2025 / 15:38:03 |
185.54 | -0.17% |
185.90 09:01 |
184.32 12:29 |
187.14 16.05.25 |
154.18 02.01.25 |
236'037 |
|
Airbus Br Rg 21.05.2025 / 15:38:04 |
161.70 | -0.06% |
162.30 15:36 |
160.82 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
276'267 |
|
Aker BP Rg 21.05.2025 / 15:37:57 |
236.00 | -0.30% |
240.50 09:00 |
235.00 12:52 |
260.30 16.01.25 |
200.6 07.04.25 |
431'755 |
|
Akzo Nobel Br Rg 21.05.2025 / 15:37:56 |
59.75 | -0.81% |
60.04 13:58 |
59.25 10:07 |
63.50 07.03.25 |
48.63 11.04.25 |
142'481 |
|
Alcon N 21.05.2025 / 15:38:00 |
73.56 | -0.89% |
73.98 15:14 |
73.12 10:13 |
86.09 26.02.25 |
67.38 07.04.25 |
160'308 |