×
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
- 20.05.2025 - 17:30:07
- 56.25
- 0.86%
- 0.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe All 20.05.2025 / 17:30:07 |
56.25 | 0.86% | 0.48 | 0 | |||
|
A2A N 20.05.2025 / 17:30:00 |
2.257 | 1.90% | 0.04 | 2.265 | 2.265 | 4'669'906 | |
|
AAK Rg 20.05.2025 / 17:25:00 |
263.40 | 0.50% | 1.30 | 262.60 | 263.60 | 229'887 | |
|
AB InBev 20.05.2025 / 17:30:00 |
60.86 | 0.33% | 0.20 | 60.84 | 60.84 | 737'247 | |
|
ABB N 20.05.2025 / 17:20:00 |
47.96 | 1.23% | 0.59 | 47.90 | 47.97 | 478'017 | |
|
Acciona Br 20.05.2025 / 17:30:00 |
136.00 | 3.11% | 4.10 | 135.80 | 136.00 | 39'901 | |
|
Accor 20.05.2025 / 17:30:00 |
47.30 | -0.30% | -0.14 | 47.11 | 47.32 | 243'512 | |
|
Acerinox Br 20.05.2025 / 17:30:00 |
10.830 | 0.98% | 0.11 | 10.770 | 10.860 | 223'487 | |
|
Ackermans V Haare 20.05.2025 / 17:30:00 |
232.40 | 1.57% | 3.60 | 232.40 | 232.40 | 11'346 | |
|
ACS Br 20.05.2025 / 17:30:00 |
60.90 | 2.35% | 1.40 | 60.85 | 60.95 | 166'241 | |
|
Addiko Bank I 20.05.2025 / 17:30:00 |
19.100 | 0.00% | 0.00 | 19.250 | 20.00 | 0 | |
|
Addtech Rg-B 20.05.2025 / 17:25:00 |
352.20 | -1.29% | -4.60 | 353.60 | 353.60 | 202'331 | |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% | 1.80 | 220.70 | 220.70 | 434'511 | |
|
Admiral Group Rg 20.05.2025 / 17:30:00 |
33.20 | 0.39% | 0.13 | 33.18 | 33.82 | 127'672 | |
|
ADP 20.05.2025 / 17:30:00 |
118.55 | 1.32% | 1.55 | 118.30 | 118.30 | 39'606 | |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% | -37.20 | 1'620.00 | 1'620.00 | 21'699 | |
|
Aedifica 20.05.2025 / 17:30:00 |
66.13 | 1.81% | 1.18 | 65.90 | 65.90 | 79'335 | |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 1.31% | 0.08 | 6.270 | 6.272 | 2'379'798 | |
|
Aena Br 20.05.2025 / 17:30:00 |
243.40 | 2.87% | 6.80 | 243.20 | 243.40 | 156'994 | |
|
Ageas 20.05.2025 / 17:30:00 |
57.40 | 0.70% | 0.40 | 57.40 | 57.40 | 272'234 | |
|
AIB Grp Rg 20.05.2025 / 17:28:00 |
6.668 | 2.22% | 0.15 | 6.710 | 6.710 | 3'322'965 | |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% | 1.20 | 185.90 | 185.90 | 263'453 | |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% | -0.32 | 161.84 | 161.84 | 479'607 | |
|
Aker BP Rg 20.05.2025 / 16:20:00 |
236.70 | -0.55% | -1.30 | 236.30 | 236.90 | 641'742 | |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 0.97% | 0.58 | 60.34 | 60.34 | 270'559 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 20.05.2025 / 17:30:00 |
8.198 | 42.62% | 171.02% | 2.71% | 14.59% | 33.30% | 89.33% | 884.38% |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 183.91% | 507.22% | 10.86% | 23.83% | 86.63% | 237.27% | 824.70% |
|
UniCredit Rg 20.05.2025 / 17:30:00 |
57.77 | 47.89% | 131.89% | 4.67% | 19.14% | 17.54% | 58.12% | 460.80% |
|
Kongsberg Gruppe Rg 20.05.2025 / 16:20:00 |
1'684.50 | 32.93% | 266.03% | 4.86% | 7.60% | 24.96% | 92.29% | 400.73% |
|
Leonardo N 20.05.2025 / 17:30:00 |
50.96 | 92.48% | 232.97% | 12.17% | 14.41% | 39.20% | 117.22% | 398.85% |
|
Siemens Energy N 20.05.2025 / 17:30:00 |
78.74 | 55.14% | 551.17% | 4.43% | 23.55% | 52.86% | 228.49% | 355.97% |
|
BPER Banca N 20.05.2025 / 17:30:00 |
7.610 | 23.13% | 149.41% | -4.08% | 14.61% | 7.20% | 56.75% | 333.99% |
|
Zealand Pharma 20.05.2025 / 16:55:00 |
420.25 | -41.79% | 11.48% | 1.22% | 7.03% | -41.22% | -32.49% | 333.18% |
|
Protector Forsik Rg 20.05.2025 / 16:20:00 |
407.50 | 42.81% | 125.73% | 5.09% | 21.28% | 33.61% | 71.22% | 295.91% |
|
Banco Sabadell Br 20.05.2025 / 17:30:00 |
2.820 | 47.10% | 148.20% | 4.56% | 12.94% | 8.63% | 48.42% | 279.46% |
|
HeidelbergMat I 20.05.2025 / 17:30:00 |
185.70 | 57.80% | 132.45% | -0.48% | 14.42% | 30.96% | 90.19% | 261.59% |
|
BCP R 20.05.2025 / 17:30:00 |
0.6371 | 34.86% | 128.59% | 6.43% | 17.29% | 11.23% | 79.01% | 258.28% |
|
Commerzbank I 20.05.2025 / 17:30:00 |
25.83 | 63.16% | 138.07% | -0.71% | 12.28% | 27.30% | 65.52% | 254.22% |
|
Mota Engil Rg 20.05.2025 / 17:30:00 |
4.776 | 56.38% | 14.87% | 15.25% | 45.21% | 61.68% | 21.59% | 246.19% |
|
Titan Cem Intl 20.05.2025 / 17:30:00 |
41.75 | 3.63% | 94.59% | 0.72% | 4.51% | 2.45% | 32.75% | 241.17% |
|
Indra Sistemas Br-A 20.05.2025 / 17:30:00 |
33.38 | 86.39% | 126.23% | 12.92% | 20.59% | 73.94% | 63.15% | 233.47% |
|
UNIPOL N 20.05.2025 / 17:30:00 |
16.765 | 37.27% | 219.49% | 0.51% | 13.82% | 19.96% | 83.93% | 230.98% |
|
Banco BPM Rg 20.05.2025 / 17:30:00 |
9.956 | 26.57% | 106.95% | -3.41% | 8.55% | 6.32% | 50.94% | 227.06% |
|
Wise-A Rg 20.05.2025 / 17:30:00 |
10.950 | 3.35% | 25.29% | 3.89% | 14.30% | 11.34% | 37.65% | 212.11% |
|
Bca Pop. Sondrio N 20.05.2025 / 17:30:00 |
11.670 | 42.63% | 97.70% | -3.07% | 13.63% | 9.58% | 59.54% | 211.76% |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 12.07% | 89.61% | 0.88% | 21.69% | -2.59% | 47.21% | 193.36% |
|
AIB Grp Rg 20.05.2025 / 17:28:00 |
6.668 | 22.37% | 68.19% | 2.73% | 20.03% | 3.21% | 29.84% | 192.23% |
|
BBVA Rg 20.05.2025 / 17:30:00 |
13.748 | 42.36% | 63.48% | 3.87% | 15.43% | 9.39% | 37.48% | 182.24% |
|
Hiab Rg-B 20.05.2025 / 17:25:00 |
46.08 | -9.77% | 598.96% | -1.20% | 24.07% | -3.10% | 16.00% | 181.35% |
|
Buzzi N 20.05.2025 / 17:30:00 |
47.80 | 36.24% | 75.25% | -2.03% | 10.34% | 10.70% | 20.28% | 176.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe All 20.05.2025 / 17:30:07 |
56.25 | 0.86% |
56.36 15:22 |
55.76 09:00 |
57.61 03.03.25 |
47.1761 09.04.25 |
|
|
A2A N 20.05.2025 / 17:30:00 |
2.257 | 1.90% |
2.260 17:15 |
2.211 09:01 |
2.362 20.03.25 |
1.894 09.04.25 |
4'669'906 |
|
AAK Rg 20.05.2025 / 17:25:00 |
263.40 | 0.50% |
264.00 15:43 |
260.00 09:21 |
324.00 30.01.25 |
242.2 09.05.25 |
229'887 |
|
AB InBev 20.05.2025 / 17:30:00 |
60.86 | 0.33% |
61.09 15:56 |
60.48 09:02 |
61.09 20.05.25 |
44.88 13.01.25 |
737'247 |
|
ABB N 20.05.2025 / 17:20:00 |
47.96 | 1.23% |
48.15 13:52 |
47.47 09:06 |
53.98 24.01.25 |
37.26 07.04.25 |
478'017 |
|
Acciona Br 20.05.2025 / 17:30:00 |
136.00 | 3.11% |
136.80 13:50 |
133.30 09:01 |
136.80 20.05.25 |
103.2 09.04.25 |
39'901 |
|
Accor 20.05.2025 / 17:30:00 |
47.30 | -0.30% |
47.77 15:08 |
47.06 10:10 |
51.10 13.02.25 |
34.84 07.04.25 |
243'512 |
|
Acerinox Br 20.05.2025 / 17:30:00 |
10.830 | 0.98% |
10.870 15:11 |
10.680 09:46 |
11.960 06.03.25 |
8.315 07.04.25 |
223'487 |
|
Ackermans V Haare 20.05.2025 / 17:30:00 |
232.40 | 1.57% |
233.20 14:22 |
228.80 09:09 |
233.20 20.05.25 |
170.5 07.04.25 |
11'346 |
|
ACS Br 20.05.2025 / 17:30:00 |
60.90 | 2.35% |
61.40 12:20 |
59.65 09:00 |
61.40 20.05.25 |
42.96 07.04.25 |
166'241 |
|
Addiko Bank I 20.05.2025 / 17:30:00 |
19.100 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
66 | ||
|
Addtech Rg-B 20.05.2025 / 17:25:00 |
352.20 | -1.29% |
356.40 09:00 |
350.60 10:15 |
363.80 16.05.25 |
255 07.04.25 |
202'331 |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% |
223.20 16:39 |
215.90 09:04 |
263.80 13.02.25 |
175.325 07.04.25 |
434'511 |
|
Admiral Group Rg 20.05.2025 / 17:30:00 |
33.20 | 0.39% |
33.30 15:37 |
33.04 09:00 |
34.06 08.05.25 |
24.92 09.01.25 |
127'672 |
|
ADP 20.05.2025 / 17:30:00 |
118.55 | 1.32% |
119.00 15:10 |
116.50 09:59 |
119.00 20.05.25 |
89.5 07.04.25 |
39'606 |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% |
1'659.00 09:00 |
1'618.00 16:34 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
21'699 |
|
Aedifica 20.05.2025 / 17:30:00 |
66.13 | 1.81% |
67.43 09:00 |
65.40 16:20 |
70.70 30.04.25 |
54.4 08.01.25 |
79'335 |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 1.31% |
6.298 11:53 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
2'379'798 |
|
Aena Br 20.05.2025 / 17:30:00 |
243.40 | 2.87% |
243.80 16:29 |
237.80 09:00 |
243.80 20.05.25 |
192.6 16.01.25 |
156'994 |
|
Ageas 20.05.2025 / 17:30:00 |
57.40 | 0.70% |
57.68 15:37 |
57.00 09:00 |
57.68 20.05.25 |
46.08 13.01.25 |
272'234 |
|
AIB Grp Rg 20.05.2025 / 17:28:00 |
6.668 | 2.22% |
6.735 14:18 |
6.540 09:00 |
7.265 06.03.25 |
4.938 07.04.25 |
3'322'965 |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% |
186.19 16:08 |
184.48 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
263'453 |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% |
162.72 10:49 |
161.44 10:04 |
177.30 03.03.25 |
126.4 07.04.25 |
479'607 |
|
Aker BP Rg 20.05.2025 / 16:20:00 |
236.70 | -0.55% |
238.70 09:00 |
235.20 12:04 |
260.30 16.01.25 |
200.6 07.04.25 |
641'742 |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 0.97% |
60.40 13:38 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
270'559 |