×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AP Moeller-Maers-B- 11.07.2025 / 16:55:00 |
12'517.50 | 0.34% | 42.50 | 12'280.00 | 12'545.00 | 0 | |
|
Protector Forsik Rg 11.07.2025 / 16:20:00 |
504.00 | 8.74% | 40.50 | 501.00 | 507.00 | 0 | |
|
Gjensidige Forsi Rg 11.07.2025 / 16:20:00 |
281.80 | 7.97% | 20.80 | 281.00 | 282.20 | 0 | |
|
Storebrand Rg 11.07.2025 / 16:20:00 |
146.50 | 4.42% | 6.20 | 145.70 | 146.90 | 0 | |
|
NKT Rg 11.07.2025 / 16:55:00 |
529.50 | 1.15% | 6.00 | 530.50 | 530.50 | 0 | |
|
Thales 11.07.2025 / 17:30:00 |
250.80 | 1.85% | 4.55 | 251.00 | 251.00 | 0 | |
|
Bakkafrost Rg 11.07.2025 / 16:20:00 |
458.30 | 0.90% | 4.10 | 457.60 | 459.20 | 0 | |
|
Equinor N 11.07.2025 / 16:20:00 |
272.50 | 1.49% | 4.00 | 272.90 | 272.90 | 0 | |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 1.41% | 3.70 | 266.80 | 266.80 | 0 | |
|
MTU Aero Engin N 11.07.2025 / 17:30:00 |
381.10 | 0.63% | 2.40 | 380.80 | 382.20 | 0 | |
|
Do & Co I 11.07.2025 / 17:30:00 |
197.00 | 1.13% | 2.20 | 196.80 | 197.40 | 0 | |
|
Safran 11.07.2025 / 17:30:00 |
278.80 | 0.69% | 1.90 | 279.50 | 279.50 | 0 | |
|
Hafnia Ltd Rg 11.07.2025 / 16:20:00 |
54.30 | 3.31% | 1.74 | 54.02 | 54.40 | 0 | |
|
Flutter Entmt Rg 11.07.2025 / 17:30:00 |
214.40 | 0.70% | 1.50 | 214.20 | 214.50 | 0 | |
|
Tryg Rg 11.07.2025 / 16:55:00 |
163.20 | 0.93% | 1.50 | 163.00 | 163.40 | 0 | |
|
Saab Rg-B 11.07.2025 / 17:25:00 |
488.68 | 0.23% | 1.13 | 489.20 | 489.20 | 0 | |
|
ADP 11.07.2025 / 17:30:00 |
106.50 | 1.00% | 1.05 | 106.40 | 106.60 | 0 | |
|
DOF Grp Rg 11.07.2025 / 16:20:00 |
91.95 | 1.16% | 1.05 | 90.05 | 93.75 | 0 | |
|
Siemens Energy N 11.07.2025 / 17:30:00 |
91.34 | 1.13% | 1.02 | 91.68 | 91.68 | 0 | |
|
Palfinger I 11.07.2025 / 17:30:00 |
39.20 | 2.42% | 0.93 | 39.00 | 40.00 | 0 | |
|
Swiss Life N 11.07.2025 / 17:20:00 |
810.60 | 0.10% | 0.80 | 810.40 | 812.00 | 0 | |
|
Rosenbauer Intern I 11.07.2025 / 17:30:00 |
48.30 | 1.47% | 0.70 | 47.80 | 49.70 | 0 | |
|
Brit Amer Tobacc Rg 11.07.2025 / 17:30:00 |
37.60 | 1.70% | 0.63 | 37.57 | 37.61 | 0 | |
|
Banca Generali N 11.07.2025 / 17:30:00 |
47.50 | 1.32% | 0.62 | 47.70 | 47.70 | 0 | |
|
Endeavour Mng Rg 11.07.2025 / 17:30:00 |
22.80 | 2.70% | 0.60 | 22.38 | 22.82 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe All 11.07.2025 / 17:30:05 |
55.49 | 7.46% | 15.62% | 1.02% | 0.19% | 9.11% | 3.94% | 33.42% |
|
A2A N 11.07.2025 / 17:30:00 |
2.183 | 1.91% | 17.69% | -2.61% | -7.56% | 2.87% | 15.97% | 75.18% |
|
AAK Rg 11.07.2025 / 17:25:00 |
242.70 | -21.47% | 10.16% | -5.27% | -7.86% | -8.51% | -21.51% | 42.44% |
|
AB InBev 11.07.2025 / 17:30:00 |
57.65 | 20.14% | -0.94% | -2.16% | -6.87% | 0.16% | 1.87% | 5.93% |
|
ABB N 11.07.2025 / 17:20:00 |
47.47 | -2.43% | 28.51% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Acciona Br 11.07.2025 / 17:30:00 |
154.30 | 42.17% | 15.72% | -4.22% | 6.34% | 33.09% | 35.00% | -18.73% |
|
Accor 11.07.2025 / 17:30:00 |
47.21 | 1.15% | 37.14% | 2.64% | 9.25% | 21.76% | 19.17% | 75.09% |
|
Acerinox Br 11.07.2025 / 17:30:00 |
11.095 | 17.99% | 3.72% | 5.47% | 5.57% | 14.89% | 10.78% | 29.14% |
|
Ackermans V Haare 11.07.2025 / 17:30:00 |
213.40 | 11.69% | 34.24% | -0.65% | -4.05% | 5.70% | 25.46% | 47.47% |
|
ACS Br 11.07.2025 / 17:30:00 |
56.45 | 16.22% | 40.00% | 0.18% | 0.53% | 9.28% | 43.06% | 161.96% |
|
Addtech Rg-B 11.07.2025 / 17:25:00 |
328.80 | 10.11% | 50.05% | 0.98% | 3.66% | 11.00% | 0.43% | 121.55% |
|
adidas N 11.07.2025 / 17:30:00 |
208.15 | -9.91% | 15.20% | 1.46% | 4.18% | 6.98% | -9.70% | 25.99% |
|
Admiral Group Rg 11.07.2025 / 17:30:00 |
32.63 | 22.84% | 20.28% | -2.94% | -0.64% | 1.12% | 25.36% | 38.20% |
|
ADP 11.07.2025 / 17:30:00 |
106.50 | -6.10% | -10.10% | 0.00% | -1.25% | 0.91% | -10.88% | -13.67% |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | 5.83% | 30.04% | -0.14% | -8.16% | 7.97% | 30.84% | 3.23% |
|
Aedifica 11.07.2025 / 17:30:00 |
64.65 | 14.17% | 1.42% | -0.39% | -1.15% | -4.66% | 9.02% | -30.74% |
|
Aegon Rg 11.07.2025 / 17:30:00 |
5.978 | 6.58% | 0.00% | -1.19% | -0.80% | 13.05% | 0.84% | 0.00% |
|
Aena Br 11.07.2025 / 17:30:00 |
23.40 | 17.08% | 41.53% | 3.65% | 1.46% | 6.84% | 21.04% | 91.35% |
|
Ageas 11.07.2025 / 17:30:00 |
56.45 | 20.30% | 43.16% | -0.31% | 0.04% | 6.63% | 27.77% | 31.95% |
|
AIB Grp Rg 11.07.2025 / 17:28:00 |
6.860 | 30.44% | 79.28% | -0.07% | -1.51% | 27.28% | 33.59% | 217.61% |
|
Air Liquide 11.07.2025 / 17:30:00 |
175.03 | 12.90% | 10.21% | 0.05% | -4.05% | 1.76% | 5.15% | 51.10% |
|
Airbus Br Rg 11.07.2025 / 17:30:00 |
183.32 | 18.48% | 31.41% | 4.61% | 13.74% | 34.49% | 37.52% | 91.09% |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 18.61% | -11.11% | 1.70% | -1.84% | 19.94% | -0.56% | -20.65% |
|
Akzo Nobel Br Rg 11.07.2025 / 17:30:00 |
60.38 | 5.57% | -17.91% | 1.16% | 3.73% | 19.52% | 3.60% | -3.09% |
|
Alcon N 11.07.2025 / 17:20:00 |
69.96 | -7.53% | 8.20% | 0.04% | -1.38% | -5.84% | -14.43% | 1.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe All 11.07.2025 / 17:30:05 |
55.49 | -1.11% |
56.12 09:00 |
55.47 17:18 |
57.61 03.03.25 |
47.1761 09.04.25 |
|
|
A2A N 11.07.2025 / 17:30:00 |
2.183 | -0.25% |
2.191 09:00 |
2.177 11:20 |
2.386 13.06.25 |
1.894 09.04.25 |
2'328'541 |
|
AAK Rg 11.07.2025 / 17:25:00 |
242.70 | -1.82% |
247.80 09:21 |
242.40 17:24 |
324.00 30.01.25 |
242.2 09.05.25 |
203'277 |
|
AB InBev 11.07.2025 / 17:30:00 |
57.65 | -0.38% |
58.18 10:04 |
57.60 15:32 |
63.04 04.06.25 |
44.88 13.01.25 |
556'625 |
|
ABB N 11.07.2025 / 17:20:00 |
47.47 | -0.75% |
47.68 09:01 |
47.07 10:31 |
53.98 24.01.25 |
37.26 07.04.25 |
636'570 |
|
Acciona Br 11.07.2025 / 17:30:00 |
154.30 | 0.03% |
154.60 17:14 |
152.50 09:00 |
162.10 04.07.25 |
103.2 09.04.25 |
42'662 |
|
Accor 11.07.2025 / 17:30:00 |
47.21 | -0.52% |
47.35 09:04 |
46.80 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
269'084 |
|
Acerinox Br 11.07.2025 / 17:30:00 |
11.095 | -0.49% |
11.180 09:06 |
11.080 16:02 |
11.960 06.03.25 |
8.315 07.04.25 |
155'521 |
|
Ackermans V Haare 11.07.2025 / 17:30:00 |
213.40 | 0.14% |
214.00 09:29 |
212.80 15:51 |
236.20 21.05.25 |
170.5 07.04.25 |
7'998 |
|
ACS Br 11.07.2025 / 17:30:00 |
56.45 | 0.40% |
56.48 17:22 |
55.68 11:56 |
61.40 20.05.25 |
42.96 07.04.25 |
147'270 |
|
Addtech Rg-B 11.07.2025 / 17:25:00 |
328.80 | -0.66% |
331.20 10:05 |
328.00 12:11 |
363.80 16.05.25 |
255 07.04.25 |
213'191 |
|
adidas N 11.07.2025 / 17:30:00 |
208.15 | -1.93% |
210.90 15:04 |
208.00 17:27 |
263.80 13.02.25 |
175.325 07.04.25 |
117'996 |
|
Admiral Group Rg 11.07.2025 / 17:30:00 |
32.63 | 0.77% |
32.78 13:32 |
32.36 09:00 |
34.63 20.06.25 |
24.92 09.01.25 |
73'927 |
|
ADP 11.07.2025 / 17:30:00 |
106.50 | 1.00% |
106.95 16:19 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
21'971 |
|
Adyen 11.07.2025 / 17:30:00 |
1'516.40 | -0.04% |
1'525.80 13:20 |
1'508.40 11:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'342 |
|
Aedifica 11.07.2025 / 17:30:00 |
64.65 | 0.31% |
64.75 16:56 |
63.60 13:53 |
70.70 30.04.25 |
54.4 08.01.25 |
51'016 |
|
Aegon Rg 11.07.2025 / 17:30:00 |
5.978 | -2.11% |
6.090 09:02 |
5.956 16:26 |
6.544 19.02.25 |
4.799 07.04.25 |
3'411'759 |
|
Aena Br 11.07.2025 / 17:30:00 |
23.40 | 0.22% |
23.53 09:22 |
23.24 09:00 |
24.42 21.05.25 |
22.39 27.06.25 |
408'583 |
|
Ageas 11.07.2025 / 17:30:00 |
56.45 | 0.31% |
56.60 15:41 |
56.10 11:01 |
59.08 09.06.25 |
46.08 13.01.25 |
165'642 |
|
AIB Grp Rg 11.07.2025 / 17:28:00 |
6.860 | -1.33% |
6.920 09:00 |
6.800 11:19 |
7.265 06.03.25 |
4.938 07.04.25 |
1'749'871 |
|
Air Liquide 11.07.2025 / 17:30:00 |
175.03 | -0.81% |
176.52 09:23 |
174.65 16:47 |
187.14 16.05.25 |
154.18 02.01.25 |
311'626 |
|
Airbus Br Rg 11.07.2025 / 17:30:00 |
183.32 | -0.11% |
183.75 17:12 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
605'623 |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 1.41% |
267.00 16:15 |
263.60 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
291'391 |
|
Akzo Nobel Br Rg 11.07.2025 / 17:30:00 |
60.38 | -1.69% |
61.06 09:00 |
60.32 17:25 |
63.50 07.03.25 |
48.63 11.04.25 |
176'644 |
|
Alcon N 11.07.2025 / 17:20:00 |
69.96 | -1.44% |
70.70 09:01 |
69.84 17:11 |
86.09 26.02.25 |
67.38 07.04.25 |
242'380 |