×
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
- 14.07.2025 - 17:30:04
- 55.50
- 0.01%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe All 14.07.2025 / 17:30:04 |
55.50 | 0.01% | 0.01 | 0 | |||
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 0.69% | 0.02 | 2.206 | 2.206 | 1'938'577 | |
|
AAK Rg 14.07.2025 / 17:25:00 |
243.60 | 0.37% | 0.90 | 243.60 | 243.60 | 166'436 | |
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 0.56% | 0.32 | 57.98 | 57.98 | 506'984 | |
|
ABB N 14.07.2025 / 17:20:00 |
47.46 | -0.02% | -0.01 | 47.45 | 47.51 | 365'261 | |
|
Acciona Br 14.07.2025 / 17:30:00 |
155.35 | 0.68% | 1.05 | 155.30 | 155.30 | 31'349 | |
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 1.30% | 0.62 | 47.80 | 47.83 | 291'541 | |
|
Acerinox Br 14.07.2025 / 17:30:00 |
11.075 | -0.18% | -0.02 | 11.070 | 11.110 | 320'123 | |
|
Ackermans V Haare 14.07.2025 / 17:30:00 |
213.80 | 0.19% | 0.40 | 214.00 | 214.00 | 6'268 | |
|
ACS Br 14.07.2025 / 17:30:00 |
56.65 | 0.35% | 0.20 | 56.70 | 56.70 | 73'507 | |
|
Addtech Rg-B 14.07.2025 / 17:25:00 |
316.00 | -3.89% | -12.80 | 317.00 | 317.00 | 336'707 | |
|
adidas N 14.07.2025 / 17:30:00 |
206.35 | -0.86% | -1.80 | 206.60 | 206.60 | 170'162 | |
|
Admiral Group Rg 14.07.2025 / 17:30:00 |
32.74 | 0.34% | 0.11 | 32.70 | 32.76 | 60'783 | |
|
ADP 14.07.2025 / 17:30:00 |
106.55 | 0.05% | 0.05 | 106.30 | 106.60 | 20'368 | |
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | -0.44% | -6.60 | 1'509.80 | 1'509.80 | 34'031 | |
|
Aedifica 14.07.2025 / 17:30:00 |
65.13 | 0.73% | 0.48 | 63.85 | 66.40 | 81'030 | |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 1.92% | 0.12 | 6.092 | 6.092 | 3'551'080 | |
|
Aena Br 14.07.2025 / 17:30:00 |
23.44 | 0.18% | 0.04 | 23.50 | 23.50 | 341'163 | |
|
Ageas 14.07.2025 / 17:30:00 |
56.78 | 0.58% | 0.33 | 56.90 | 56.90 | 85'183 | |
|
AIB Grp Rg 14.07.2025 / 17:28:00 |
6.740 | -1.75% | -0.12 | 6.740 | 6.740 | 1'988'601 | |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% | -0.33 | 174.86 | 174.86 | 187'141 | |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% | -0.02 | 183.00 | 183.00 | 962'230 | |
|
Aker BP Rg 14.07.2025 / 16:20:00 |
267.90 | 0.37% | 1.00 | 266.00 | 266.00 | 387'105 | |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | -0.89% | -0.54 | 59.78 | 59.78 | 141'705 | |
|
Alcon N 14.07.2025 / 17:20:00 |
69.66 | -0.43% | -0.30 | 69.64 | 69.68 | 142'126 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 14.07.2025 / 17:29:30 |
0.3590 | 363.71% | 307.13% | 15.29% | 32.75% | 209.02% | 0.00% | 0.00% |
|
Protector Forsik Rg 14.07.2025 / 16:20:00 |
517.00 | 76.84% | 179.53% | 15.92% | 27.18% | 52.73% | 131.32% | 330.77% |
|
EQT Rg 14.07.2025 / 17:25:00 |
336.10 | 10.46% | 18.53% | 3.45% | 19.10% | 34.80% | -1.87% | 54.25% |
|
Neste Rg 14.07.2025 / 17:25:00 |
12.640 | 5.34% | -60.51% | 3.69% | 16.82% | 67.68% | -24.87% | -70.96% |
|
Do & Co I 14.07.2025 / 17:30:00 |
200.00 | 9.57% | 47.01% | 6.78% | 15.74% | 48.34% | 19.33% | 159.89% |
|
Rosenbauer Intern I 14.07.2025 / 17:30:00 |
49.40 | 39.60% | 88.67% | 2.33% | 15.42% | 19.70% | 35.67% | 57.33% |
|
AT & S Austria Te I 14.07.2025 / 17:30:00 |
19.800 | 59.09% | -25.76% | 7.73% | 15.25% | 54.33% | -4.26% | -54.47% |
|
Intl. Cons. Air Rg 14.07.2025 / 17:30:00 |
3.763 | 21.86% | 137.28% | 6.24% | 15.01% | 48.29% | 115.37% | 253.44% |
|
Gjensidige Forsi Rg 14.07.2025 / 16:20:00 |
283.20 | 40.48% | 50.29% | 9.94% | 13.92% | 14.55% | 53.91% | 36.00% |
|
Buzzi N 14.07.2025 / 17:30:00 |
51.28 | 44.49% | 85.85% | 6.78% | 13.72% | 17.61% | 35.72% | 206.05% |
|
Kalmar Rg-B 14.07.2025 / 17:25:00 |
38.65 | 22.06% | 0.00% | 4.07% | 13.54% | 50.70% | 36.48% | 0.00% |
|
JD Sports Fsn Rg 14.07.2025 / 17:30:00 |
0.8622 | -8.18% | -47.51% | -1.35% | 13.45% | 16.56% | -24.85% | -28.94% |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | 18.35% | 31.27% | 3.42% | 13.25% | 34.34% | 37.49% | 89.34% |
|
Rolls-Royce Hldg Rg 14.07.2025 / 17:30:00 |
9.988 | 73.10% | 228.95% | 2.77% | 13.11% | 37.37% | 121.91% | 1'035.92% |
|
HENSOLDT I 14.07.2025 / 17:30:00 |
105.20 | 195.31% | 319.75% | 4.73% | 12.88% | 55.25% | 193.53% | 334.97% |
|
BMW I 14.07.2025 / 17:30:00 |
83.42 | 8.54% | -15.34% | 6.89% | 12.79% | 21.41% | -7.15% | 15.39% |
|
St. James's Rg 14.07.2025 / 17:30:00 |
12.305 | 41.53% | 78.67% | 4.90% | 12.48% | 36.43% | 117.60% | 7.51% |
|
HeidelbergMat I 14.07.2025 / 17:30:00 |
201.70 | 70.81% | 151.61% | 1.03% | 12.18% | 26.50% | 99.46% | 338.23% |
|
Melexis 14.07.2025 / 17:30:00 |
73.45 | 31.28% | -18.89% | 0.34% | 11.33% | 52.24% | -13.05% | 7.76% |
|
Melrose Ind Rg 14.07.2025 / 17:30:00 |
5.296 | -3.06% | -6.13% | 0.61% | 11.26% | 29.13% | -9.13% | 15.43% |
|
Standard Charter Rg 14.07.2025 / 17:30:00 |
13.068 | 29.32% | 92.99% | 7.15% | 10.93% | 25.17% | 80.54% | 119.47% |
|
MTU Aero Engin N 14.07.2025 / 17:30:00 |
384.00 | 18.57% | 94.74% | 2.15% | 10.25% | 39.32% | 53.29% | 119.84% |
|
Burberry Group Rg 14.07.2025 / 17:30:00 |
12.270 | 25.41% | -14.14% | -1.88% | 10.24% | 84.90% | 65.19% | -25.54% |
|
Palfinger I 14.07.2025 / 17:30:00 |
38.63 | 100.00% | 55.25% | 9.11% | 10.20% | 47.65% | 70.91% | 74.61% |
|
Entain Rg 14.07.2025 / 17:30:00 |
9.498 | 38.15% | -4.47% | 3.83% | 9.96% | 64.90% | 41.17% | -11.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe All 14.07.2025 / 17:30:04 |
55.50 | 0.01% |
55.50 17:30 |
55.22 09:05 |
57.61 03.03.25 |
47.1761 09.04.25 |
|
|
A2A N 14.07.2025 / 17:30:00 |
2.198 | 0.69% |
2.203 15:49 |
2.174 09:01 |
2.386 13.06.25 |
1.894 09.04.25 |
1'938'577 |
|
AAK Rg 14.07.2025 / 17:25:00 |
243.60 | 0.37% |
244.60 09:25 |
242.00 09:00 |
324.00 30.01.25 |
242 14.07.25 |
166'436 |
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 0.56% |
58.20 15:49 |
57.62 09:07 |
63.04 04.06.25 |
44.88 13.01.25 |
506'984 |
|
ABB N 14.07.2025 / 17:20:00 |
47.46 | -0.02% |
47.47 11:26 |
47.09 10:11 |
53.98 24.01.25 |
37.26 07.04.25 |
365'261 |
|
Acciona Br 14.07.2025 / 17:30:00 |
155.35 | 0.68% |
155.60 10:44 |
153.50 09:07 |
162.10 04.07.25 |
103.2 09.04.25 |
31'349 |
|
Accor 14.07.2025 / 17:30:00 |
47.82 | 1.30% |
47.88 17:13 |
46.92 09:21 |
51.10 13.02.25 |
34.84 07.04.25 |
291'541 |
|
Acerinox Br 14.07.2025 / 17:30:00 |
11.075 | -0.18% |
11.135 09:42 |
11.000 10:11 |
11.960 06.03.25 |
8.315 07.04.25 |
320'123 |
|
Ackermans V Haare 14.07.2025 / 17:30:00 |
213.80 | 0.19% |
214.00 17:25 |
211.80 09:21 |
236.20 21.05.25 |
170.5 07.04.25 |
6'268 |
|
ACS Br 14.07.2025 / 17:30:00 |
56.65 | 0.35% |
56.68 17:27 |
55.65 09:33 |
61.40 20.05.25 |
42.96 07.04.25 |
73'507 |
|
Addtech Rg-B 14.07.2025 / 17:25:00 |
316.00 | -3.89% |
325.60 09:00 |
314.80 16:02 |
363.80 16.05.25 |
255 07.04.25 |
336'707 |
|
adidas N 14.07.2025 / 17:30:00 |
206.35 | -0.86% |
207.90 12:01 |
204.90 16:08 |
263.80 13.02.25 |
175.325 07.04.25 |
170'162 |
|
Admiral Group Rg 14.07.2025 / 17:30:00 |
32.74 | 0.34% |
32.74 16:34 |
32.48 09:41 |
34.63 20.06.25 |
24.92 09.01.25 |
60'783 |
|
ADP 14.07.2025 / 17:30:00 |
106.55 | 0.05% |
106.95 12:00 |
105.50 09:21 |
119.00 20.05.25 |
89.5 07.04.25 |
20'368 |
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | -0.44% |
1'510.50 17:25 |
1'480.20 10:39 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
34'031 |
|
Aedifica 14.07.2025 / 17:30:00 |
65.13 | 0.73% |
65.50 12:15 |
64.35 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
81'030 |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 1.92% |
6.094 17:27 |
5.948 12:45 |
6.544 19.02.25 |
4.799 07.04.25 |
3'551'080 |
|
Aena Br 14.07.2025 / 17:30:00 |
23.44 | 0.18% |
23.45 16:18 |
23.17 09:25 |
24.42 21.05.25 |
22.39 27.06.25 |
341'163 |
|
Ageas 14.07.2025 / 17:30:00 |
56.78 | 0.58% |
56.80 17:23 |
56.05 09:00 |
59.08 09.06.25 |
46.08 13.01.25 |
85'183 |
|
AIB Grp Rg 14.07.2025 / 17:28:00 |
6.740 | -1.75% |
6.815 09:03 |
6.655 10:00 |
7.265 06.03.25 |
4.938 07.04.25 |
1'988'601 |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% |
175.22 09:47 |
174.04 09:07 |
187.14 16.05.25 |
154.18 02.01.25 |
187'141 |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% |
183.38 17:23 |
180.44 09:00 |
184.32 10.07.25 |
126.4 07.04.25 |
962'230 |
|
Aker BP Rg 14.07.2025 / 16:20:00 |
267.90 | 0.37% |
270.60 14:36 |
266.00 09:11 |
288.00 19.06.25 |
200.6 07.04.25 |
387'105 |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | -0.89% |
60.36 12:00 |
59.76 16:35 |
63.50 07.03.25 |
48.63 11.04.25 |
141'705 |
|
Alcon N 14.07.2025 / 17:20:00 |
69.66 | -0.43% |
70.04 11:22 |
69.06 09:01 |
86.09 26.02.25 |
67.38 07.04.25 |
142'126 |