×
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
- 07.07.2025 - 17:30:04
- 55.13
- 0.37%
- 0.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 07.07.2025 / 17:30:00 |
0.3595 | 9.94% | 0.03 | 0.3600 | 0.3770 | 82'865 | |
|
Hafnia Ltd Rg 07.07.2025 / 16:20:00 |
53.90 | 6.35% | 3.22 | 53.84 | 53.62 | 312'866 | |
|
Buzzi N 07.07.2025 / 17:30:00 |
48.02 | 4.57% | 2.10 | 48.26 | 48.26 | 358'408 | |
|
PORR I 07.07.2025 / 17:30:00 |
28.85 | 3.78% | 1.05 | 28.85 | 29.55 | 19'650 | |
|
CTT Rg 07.07.2025 / 17:30:00 |
7.740 | 3.20% | 0.24 | 7.770 | 7.770 | 250'570 | |
|
Flutter Entmt Rg 07.07.2025 / 17:30:00 |
208.30 | 3.17% | 6.40 | 208.10 | 208.70 | 56'209 | |
|
AT & S Austria Te I 07.07.2025 / 17:30:00 |
18.380 | 3.14% | 0.56 | 18.300 | 18.540 | 33'227 | |
|
HENSOLDT I 07.07.2025 / 17:30:00 |
100.45 | 3.13% | 3.05 | 100.30 | 102.40 | 198'238 | |
|
AP Moeller-Maers-B- 07.07.2025 / 16:55:00 |
12'075.00 | 3.12% | 365.00 | 12'090.00 | 12'090.00 | 6'214 | |
|
Ryanair Hldgs Rg 07.07.2025 / 17:28:00 |
24.36 | 2.96% | 0.70 | 23.91 | 24.40 | 529'776 | |
|
CTS Eventim I 07.07.2025 / 17:30:00 |
105.30 | 2.93% | 3.00 | 106.00 | 106.00 | 46'491 | |
|
Adyen 07.07.2025 / 17:30:00 |
1'562.20 | 2.87% | 43.60 | 1'562.80 | 1'562.80 | 28'825 | |
|
HeidelbergMat I 07.07.2025 / 17:30:00 |
199.65 | 2.78% | 5.40 | 199.70 | 199.70 | 160'519 | |
|
Mota Engil Rg 07.07.2025 / 17:30:00 |
4.006 | 2.72% | 0.11 | 3.994 | 4.008 | 360'638 | |
|
Babcock Intl Grp Rg 07.07.2025 / 17:30:00 |
10.980 | 2.71% | 0.29 | 10.970 | 10.990 | 189'522 | |
|
Holcim N 07.07.2025 / 17:20:00 |
60.74 | 2.60% | 1.54 | 60.74 | 60.82 | 301'125 | |
|
Societe Generale 07.07.2025 / 17:30:00 |
49.86 | 2.53% | 1.23 | 49.96 | 49.96 | 2'457'554 | |
|
Intl. Cons. Air Rg 07.07.2025 / 17:30:00 |
3.542 | 2.43% | 0.08 | 3.538 | 3.542 | 2'801'219 | |
|
Rheinmetall I 07.07.2025 / 17:30:00 |
1'799.00 | 2.41% | 42.25 | 1'803.00 | 1'803.00 | 78'886 | |
|
Siemens Energy N 07.07.2025 / 17:30:00 |
94.68 | 2.40% | 2.22 | 94.94 | 94.94 | 713'746 | |
|
Banco Santander Rg 07.07.2025 / 17:30:00 |
7.281 | 2.32% | 0.17 | 7.299 | 7.299 | 9'294'801 | |
|
Hermes Intl 07.07.2025 / 17:30:00 |
2'402.50 | 2.23% | 52.50 | 2'400.00 | 2'400.00 | 25'043 | |
|
Prosus Rg-N 07.07.2025 / 17:30:00 |
47.55 | 2.20% | 1.03 | 47.63 | 47.63 | 808'037 | |
|
UNICAJA BANCO Br 07.07.2025 / 17:30:00 |
2.068 | 2.17% | 0.04 | 2.062 | 2.070 | 1'821'767 | |
|
Palfinger I 07.07.2025 / 17:30:00 |
35.40 | 2.16% | 0.75 | 34.75 | 36.10 | 8'099 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe All 07.07.2025 / 17:30:04 |
55.13 | 6.76% | 13.18% | 0.26% | -1.93% | 8.68% | 4.80% | 32.70% |
|
A2A N 07.07.2025 / 17:30:00 |
2.218 | 4.38% | 20.54% | -3.02% | -4.15% | 9.10% | 18.17% | 80.94% |
|
AAK Rg 07.07.2025 / 17:25:00 |
249.40 | -18.61% | 14.17% | 0.48% | -7.22% | -6.52% | -23.12% | 47.33% |
|
AB InBev 07.07.2025 / 17:30:00 |
58.70 | 22.32% | 0.86% | 0.81% | -5.60% | 6.34% | 6.57% | 14.32% |
|
ABB N 07.07.2025 / 17:20:00 |
46.98 | -4.49% | 25.79% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Acciona Br 07.07.2025 / 17:30:00 |
158.90 | 48.48% | 20.86% | 3.92% | 6.68% | 41.12% | 45.51% | -10.60% |
|
Accor 07.07.2025 / 17:30:00 |
46.78 | -1.96% | 32.92% | 5.31% | 1.37% | 21.65% | 19.95% | 78.46% |
|
Acerinox Br 07.07.2025 / 17:30:00 |
10.660 | 11.32% | -2.14% | -1.75% | -1.02% | 10.52% | 7.57% | 20.45% |
|
Ackermans V Haare 07.07.2025 / 17:30:00 |
216.20 | 12.58% | 35.31% | -0.37% | -4.59% | 10.14% | 27.63% | 49.48% |
|
ACS Br 07.07.2025 / 17:30:00 |
56.45 | 16.47% | 40.31% | -4.65% | -1.74% | 12.12% | 44.74% | 158.66% |
|
Addtech Rg-B 07.07.2025 / 17:25:00 |
324.60 | 8.32% | 47.60% | -1.28% | -3.51% | 10.48% | 19.29% | 138.01% |
|
adidas N 07.07.2025 / 17:30:00 |
209.10 | -12.92% | 11.35% | 5.61% | -2.06% | 3.67% | -4.72% | 22.36% |
|
Admiral Group Rg 07.07.2025 / 17:30:00 |
33.58 | 27.54% | 24.89% | 2.47% | 1.51% | 7.01% | 29.10% | 50.43% |
|
ADP 07.07.2025 / 17:30:00 |
106.25 | -5.16% | -9.21% | -0.23% | -4.84% | 7.38% | -9.73% | -14.56% |
|
Adyen 07.07.2025 / 17:30:00 |
1'562.20 | 5.94% | 30.17% | 0.04% | -8.61% | 10.42% | 41.35% | 10.40% |
|
Aedifica 07.07.2025 / 17:30:00 |
64.83 | 14.97% | 2.12% | -1.78% | -3.68% | 1.09% | 13.03% | -26.07% |
|
Aegon Rg 07.07.2025 / 17:30:00 |
6.138 | 5.58% | 0.00% | -0.32% | -3.31% | 14.22% | 0.00% | 0.00% |
|
Aena Br 07.07.2025 / 17:30:00 |
22.72 | 13.20% | 36.84% | 0.32% | -5.29% | 7.78% | 19.64% | 78.65% |
|
Ageas 07.07.2025 / 17:30:00 |
56.95 | 21.05% | 44.05% | -0.74% | -2.86% | 7.86% | 30.56% | 33.36% |
|
AIB Grp Rg 07.07.2025 / 17:28:00 |
6.950 | 28.80% | 77.02% | -0.22% | -2.04% | 23.45% | 35.08% | 219.01% |
|
Air Liquide 07.07.2025 / 17:30:00 |
175.26 | 11.93% | 9.26% | -0.05% | -3.96% | 2.80% | 6.63% | 50.34% |
|
Airbus Br Rg 07.07.2025 / 17:30:00 |
177.23 | 13.13% | 25.49% | -0.25% | 6.96% | 27.52% | 30.14% | 86.74% |
|
Aker BP Rg 07.07.2025 / 16:20:00 |
260.90 | 18.27% | -11.36% | 1.56% | 6.38% | 20.12% | -1.81% | -25.29% |
|
Akzo Nobel Br Rg 07.07.2025 / 17:30:00 |
59.94 | 2.60% | -20.22% | 0.62% | 1.77% | 16.43% | 4.68% | -5.01% |
|
Alcon N 07.07.2025 / 17:20:00 |
69.64 | -8.90% | 6.60% | -0.66% | -2.88% | -6.61% | -13.56% | 2.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 07.07.2025 / 17:30:00 |
0.3595 | 9.94% |
0.3710 12:29 |
0.3540 09:23 |
0.4515 05.06.25 |
0.08 02.01.25 |
82'865 |
|
Hafnia Ltd Rg 07.07.2025 / 16:20:00 |
53.90 | 6.35% |
54.10 16:08 |
51.00 09:07 |
58.30 18.06.25 |
42.765 16.04.25 |
312'866 |
|
Buzzi N 07.07.2025 / 17:30:00 |
48.02 | 4.57% |
48.14 15:48 |
45.66 09:12 |
54.45 19.03.25 |
35.34 14.01.25 |
358'408 |
|
PORR I 07.07.2025 / 17:30:00 |
28.85 | 3.78% |
29.00 13:17 |
27.85 09:09 |
32.20 02.05.25 |
17.56 13.01.25 |
19'650 |
|
CTT Rg 07.07.2025 / 17:30:00 |
7.740 | 3.20% |
7.760 10:39 |
7.520 09:01 |
7.830 07.05.25 |
5.2 13.01.25 |
250'570 |
|
Flutter Entmt Rg 07.07.2025 / 17:30:00 |
208.30 | 3.17% |
209.10 16:23 |
202.50 09:12 |
236.90 14.02.25 |
147 07.04.25 |
56'209 |
|
AT & S Austria Te I 07.07.2025 / 17:30:00 |
18.380 | 3.14% |
18.500 16:00 |
17.640 09:10 |
18.680 05.06.25 |
10.48 07.04.25 |
33'227 |
|
HENSOLDT I 07.07.2025 / 17:30:00 |
100.45 | 3.13% |
100.60 16:40 |
97.35 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
198'238 |
|
AP Moeller-Maers-B- 07.07.2025 / 16:55:00 |
12'075.00 | 3.12% |
12'130.00 16:10 |
11'735.00 09:00 |
13'510.00 10.03.25 |
8734 07.04.25 |
6'214 |
|
Ryanair Hldgs Rg 07.07.2025 / 17:28:00 |
24.36 | 2.96% |
24.37 17:15 |
23.74 09:03 |
24.66 11.06.25 |
16.8 07.04.25 |
529'776 |
|
CTS Eventim I 07.07.2025 / 17:30:00 |
105.30 | 2.93% |
105.50 13:08 |
102.50 09:00 |
114.10 20.05.25 |
82.05 02.01.25 |
46'491 |
|
Adyen 07.07.2025 / 17:30:00 |
1'562.20 | 2.87% |
1'565.80 16:43 |
1'520.80 09:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
28'825 |
|
HeidelbergMat I 07.07.2025 / 17:30:00 |
199.65 | 2.78% |
200.30 16:00 |
193.68 09:12 |
201.20 30.06.25 |
118.9 02.01.25 |
160'519 |
|
Mota Engil Rg 07.07.2025 / 17:30:00 |
4.006 | 2.72% |
4.093 10:37 |
3.916 09:03 |
4.879 22.05.25 |
2.678 08.01.25 |
360'638 |
|
Babcock Intl Grp Rg 07.07.2025 / 17:30:00 |
10.980 | 2.71% |
10.990 17:16 |
10.680 09:21 |
11.760 25.06.25 |
4.794 13.01.25 |
189'522 |
|
Holcim N 07.07.2025 / 17:20:00 |
60.74 | 2.60% |
61.04 15:57 |
59.40 09:32 |
61.04 07.07.25 |
38.53896 07.04.25 |
301'125 |
|
Societe Generale 07.07.2025 / 17:30:00 |
49.86 | 2.53% |
51.11 14:42 |
48.68 09:00 |
51.11 07.07.25 |
26.385 03.01.25 |
2'457'554 |
|
Intl. Cons. Air Rg 07.07.2025 / 17:30:00 |
3.542 | 2.43% |
3.558 16:50 |
3.468 09:01 |
3.680 07.02.25 |
2.101 07.04.25 |
2'801'219 |
|
Rheinmetall I 07.07.2025 / 17:30:00 |
1'799.00 | 2.41% |
1'801.00 17:27 |
1'742.75 11:02 |
1'944.50 02.06.25 |
593.6 03.01.25 |
78'886 |
|
Siemens Energy N 07.07.2025 / 17:30:00 |
94.68 | 2.40% |
94.87 17:27 |
92.92 09:02 |
99.00 01.07.25 |
41.84 07.04.25 |
713'746 |
|
Banco Santander Rg 07.07.2025 / 17:30:00 |
7.281 | 2.32% |
7.286 17:29 |
7.123 09:00 |
7.286 07.07.25 |
4.256 02.01.25 |
9'294'801 |
|
Hermes Intl 07.07.2025 / 17:30:00 |
2'402.50 | 2.23% |
2'404.50 17:24 |
2'344.00 09:18 |
2'956.00 14.02.25 |
2097 07.04.25 |
25'043 |
|
Prosus Rg-N 07.07.2025 / 17:30:00 |
47.55 | 2.20% |
47.59 16:42 |
46.49 09:31 |
49.26 24.06.25 |
33.075 13.01.25 |
808'037 |
|
UNICAJA BANCO Br 07.07.2025 / 17:30:00 |
2.068 | 2.17% |
2.070 17:27 |
2.020 09:00 |
2.070 07.07.25 |
1.22 02.01.25 |
1'821'767 |
|
Palfinger I 07.07.2025 / 17:30:00 |
35.40 | 2.16% |
35.43 17:24 |
34.65 11:15 |
35.80 30.06.25 |
19.22 08.01.25 |
8'099 |