×
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
- 09.07.2025 - 16:00:28
- 55.85
- 0.93%
- 0.52
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 09.07.2025 / 15:45:31 |
191.00 | 0.16% | 0.30 | 190.90 | 191.10 | 52'873 | |
|
Allianz N 09.07.2025 / 15:45:04 |
357.15 | 1.96% | 6.85 | 357.10 | 357.20 | 262'525 | |
|
Alm. Brand Rg 09.07.2025 / 15:45:23 |
17.290 | -0.83% | -0.15 | 17.280 | 17.300 | 570'745 | |
|
Altri Rg 09.07.2025 / 15:33:38 |
4.930 | 0.82% | 0.04 | 4.925 | 4.935 | 49'144 | |
|
Amadeus IT Grp Br-A 09.07.2025 / 15:45:08 |
71.20 | 0.62% | 0.44 | 71.18 | 71.22 | 1'151'263 | |
|
Ambu-B Br/Rg 09.07.2025 / 15:45:30 |
97.90 | 0.15% | 0.15 | 97.90 | 97.95 | 167'296 | |
|
Amplifon N 09.07.2025 / 15:45:25 |
19.973 | -1.03% | -0.21 | 19.970 | 19.985 | 423'270 | |
|
Amundi 09.07.2025 / 15:43:44 |
70.05 | 1.41% | 0.98 | 70.00 | 70.05 | 22'993 | |
|
Andritz I 09.07.2025 / 15:43:35 |
63.15 | 2.60% | 1.60 | 63.10 | 63.20 | 47'164 | |
|
Anglo American Rg 09.07.2025 / 15:45:06 |
21.85 | -1.49% | -0.33 | 21.84 | 21.86 | 416'080 | |
|
Antofagasta Rg 09.07.2025 / 15:45:29 |
18.855 | -1.69% | -0.33 | 18.855 | 18.860 | 471'426 | |
|
AP Moeller-Maers-B- 09.07.2025 / 15:43:33 |
12'460.00 | 0.20% | 25.00 | 12'455.00 | 12'465.00 | 4'678 | |
|
ArcelorMittal Rg 09.07.2025 / 15:45:30 |
28.73 | 2.42% | 0.68 | 28.72 | 28.75 | 475'642 | |
|
argenx Br 09.07.2025 / 15:45:30 |
464.95 | 0.36% | 1.65 | 464.80 | 465.10 | 33'783 | |
|
Ashtead Group Rg 09.07.2025 / 15:45:20 |
47.58 | 0.91% | 0.43 | 47.57 | 47.59 | 171'073 | |
|
Asm Int Rg 09.07.2025 / 15:45:30 |
515.70 | 0.64% | 3.30 | 515.60 | 515.80 | 30'992 | |
|
ASML Hldg Br Rg 09.07.2025 / 15:45:30 |
682.90 | 0.90% | 6.10 | 682.80 | 682.90 | 148'723 | |
|
ASR Rg 09.07.2025 / 15:45:22 |
56.64 | 1.02% | 0.57 | 56.62 | 56.66 | 100'502 | |
|
Assa Abloy Rg-B 09.07.2025 / 15:45:18 |
302.15 | 1.16% | 3.45 | 302.10 | 302.20 | 766'027 | |
|
Associat Brit Fo Rg 09.07.2025 / 15:39:11 |
20.67 | -0.14% | -0.03 | 20.66 | 20.68 | 134'410 | |
|
AstraZeneca Rg 09.07.2025 / 15:45:25 |
103.04 | -0.23% | -0.24 | 103.02 | 103.08 | 219'959 | |
|
AT & S Austria Te I 09.07.2025 / 15:37:00 |
19.400 | 3.30% | 0.62 | 19.320 | 19.520 | 12'287 | |
|
Atlas Copco Rg-A 09.07.2025 / 15:45:28 |
160.43 | 2.00% | 3.15 | 160.40 | 160.45 | 1'535'306 | |
|
Auto Trd Gr Rg-144A 09.07.2025 / 15:45:05 |
8.088 | -0.44% | -0.04 | 8.088 | 8.090 | 357'457 | |
|
Aviva Rg 09.07.2025 / 15:45:02 |
6.166 | 0.46% | 0.03 | 6.164 | 6.166 | 596'903 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 09.07.2025 / 15:37:00 |
19.400 | 52.44% | -28.86% | 12.27% | 7.90% | 55.20% | -3.63% | -57.85% |
|
UniCredit Rg 09.07.2025 / 15:45:29 |
60.77 | 51.56% | 137.65% | 7.51% | 6.61% | 20.28% | 63.61% | 515.47% |
|
Deutsche Bank N 09.07.2025 / 15:45:24 |
25.70 | 49.87% | 102.51% | 4.47% | 4.15% | 23.64% | 66.48% | 205.36% |
|
Bankinter Br 09.07.2025 / 15:44:36 |
11.615 | 49.84% | 96.95% | 3.64% | 4.08% | 16.58% | 53.88% | 123.12% |
|
UNIQA Insur Gr I 09.07.2025 / 15:45:30 |
11.540 | 47.94% | 53.48% | 2.49% | -10.68% | 18.42% | 43.18% | 70.58% |
|
CTT Rg 09.07.2025 / 15:44:38 |
8.000 | 47.40% | 127.65% | 7.38% | 8.40% | 12.04% | 86.81% | 154.24% |
|
JDE Peet's Br Rg 09.07.2025 / 15:45:10 |
24.27 | 46.82% | -0.33% | -0.65% | 1.89% | 17.64% | 29.93% | -9.93% |
|
BCP R 09.07.2025 / 15:45:10 |
0.6784 | 45.86% | 147.24% | 2.71% | 0.62% | 24.16% | 79.90% | 343.41% |
|
Mapfre Rg 09.07.2025 / 15:45:00 |
3.617 | 45.11% | 83.21% | 4.57% | 7.97% | 25.42% | 69.26% | 115.25% |
|
Caixabank 09.07.2025 / 15:45:01 |
7.718 | 44.60% | 103.82% | 3.96% | 4.69% | 12.67% | 48.82% | 151.72% |
|
Prudential Rg 09.07.2025 / 15:45:18 |
9.154 | 44.44% | 4.23% | 0.69% | 1.67% | 17.93% | 24.95% | -9.41% |
|
Bouygues 09.07.2025 / 15:45:30 |
39.32 | 44.24% | 13.92% | 0.49% | 3.26% | 5.02% | 24.12% | 36.07% |
|
Vienna Insur Gr I 09.07.2025 / 15:34:29 |
43.68 | 43.42% | 63.58% | -0.40% | -1.36% | 10.99% | 41.57% | 97.05% |
|
Coca-Cola HBC N 09.07.2025 / 15:43:22 |
39.28 | 42.85% | 69.16% | 2.72% | -0.18% | 5.05% | 44.94% | 110.66% |
|
BBVA Rg 09.07.2025 / 15:45:29 |
13.635 | 40.96% | 61.86% | 4.84% | 2.98% | 14.24% | 41.41% | 204.55% |
|
Bk of IE Grp Rg 09.07.2025 / 15:45:03 |
12.495 | 40.91% | 49.25% | 4.60% | 1.67% | 20.61% | 23.10% | 107.16% |
|
Bayer N 09.07.2025 / 15:45:17 |
27.53 | 40.63% | -19.30% | 4.24% | -0.90% | 31.68% | 5.38% | -52.97% |
|
Acciona Br 09.07.2025 / 15:43:30 |
153.40 | 40.28% | 14.18% | -1.92% | 3.37% | 32.01% | 37.03% | -19.81% |
|
ISS Rg 09.07.2025 / 15:45:07 |
185.15 | 39.94% | 42.92% | 4.49% | 5.62% | 18.38% | 52.51% | 56.25% |
|
Rosenbauer Intern I 09.07.2025 / 15:31:10 |
48.10 | 39.74% | 88.87% | -1.33% | 15.67% | 19.83% | 34.31% | 57.49% |
|
E.ON N 09.07.2025 / 15:45:20 |
15.955 | 39.73% | 29.40% | 2.67% | 4.45% | 5.16% | 30.14% | 92.42% |
|
Mota Engil Rg 09.07.2025 / 15:41:58 |
4.170 | 38.74% | 1.92% | 6.32% | -0.24% | 18.77% | 18.43% | 228.13% |
|
Dalata Hotel Rg 09.07.2025 / 15:44:24 |
6.475 | 38.54% | 39.74% | 0.08% | 1.17% | 25.73% | 59.68% | 83.03% |
|
Holcim N 09.07.2025 / 15:44:50 |
62.88 | 38.23% | 83.24% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Lloyds Banking G Rg 09.07.2025 / 15:43:57 |
0.7558 | 37.84% | 58.70% | 2.36% | -0.79% | 6.90% | 30.09% | 78.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 09.07.2025 / 15:45:31 |
191.00 | 0.16% |
191.80 09:00 |
188.70 09:23 |
191.80 09.07.25 |
130.8 07.04.25 |
52'873 |
|
Allianz N 09.07.2025 / 15:45:04 |
357.15 | 1.96% |
359.10 13:25 |
352.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
262'525 |
|
Alm. Brand Rg 09.07.2025 / 15:45:23 |
17.290 | -0.83% |
17.560 09:31 |
17.240 15:13 |
17.560 09.07.25 |
13.76 07.04.25 |
570'745 |
|
Altri Rg 09.07.2025 / 15:33:38 |
4.930 | 0.82% |
4.945 13:36 |
4.885 09:07 |
6.554 14.05.25 |
4.835 18.06.25 |
49'144 |
|
Amadeus IT Grp Br-A 09.07.2025 / 15:45:08 |
71.20 | 0.62% |
71.45 13:14 |
70.75 11:05 |
75.41 03.03.25 |
61.32 09.04.25 |
1'151'263 |
|
Ambu-B Br/Rg 09.07.2025 / 15:45:30 |
97.90 | 0.15% |
98.90 09:00 |
97.15 10:12 |
143.85 19.02.25 |
90.7 19.06.25 |
167'296 |
|
Amplifon N 09.07.2025 / 15:45:25 |
19.973 | -1.03% |
20.22 11:39 |
19.870 15:02 |
27.14 13.02.25 |
15.625 22.04.25 |
423'270 |
|
Amundi 09.07.2025 / 15:43:44 |
70.05 | 1.41% |
70.15 12:28 |
69.10 09:08 |
76.00 25.03.25 |
56.45 07.04.25 |
22'993 |
|
Andritz I 09.07.2025 / 15:43:35 |
63.15 | 2.60% |
63.35 15:12 |
61.50 09:07 |
63.75 30.06.25 |
47.12 07.04.25 |
47'164 |
|
Anglo American Rg 09.07.2025 / 15:45:06 |
21.85 | -1.49% |
22.41 09:02 |
21.66 09:45 |
26.42 20.01.25 |
16.734 07.04.25 |
416'080 |
|
Antofagasta Rg 09.07.2025 / 15:45:29 |
18.855 | -1.69% |
19.075 09:00 |
18.515 09:07 |
21.09 19.02.25 |
12.805 07.04.25 |
471'426 |
|
AP Moeller-Maers-B- 09.07.2025 / 15:43:33 |
12'460.00 | 0.20% |
12'640.00 09:02 |
12'412.50 15:13 |
13'510.00 10.03.25 |
8734 07.04.25 |
4'678 |
|
ArcelorMittal Rg 09.07.2025 / 15:45:30 |
28.73 | 2.42% |
28.74 15:43 |
27.99 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
475'642 |
|
argenx Br 09.07.2025 / 15:45:30 |
464.95 | 0.36% |
467.00 15:33 |
456.70 09:30 |
658.00 14.01.25 |
456.5 04.07.25 |
33'783 |
|
Ashtead Group Rg 09.07.2025 / 15:45:20 |
47.58 | 0.91% |
47.59 15:45 |
46.59 09:10 |
55.88 22.01.25 |
34.79 07.04.25 |
171'073 |
|
Asm Int Rg 09.07.2025 / 15:45:30 |
515.70 | 0.64% |
516.20 11:18 |
508.60 09:17 |
637.40 16.01.25 |
335 07.04.25 |
30'992 |
|
ASML Hldg Br Rg 09.07.2025 / 15:45:30 |
682.90 | 0.90% |
683.20 15:42 |
672.10 09:19 |
752.90 22.01.25 |
508.5 07.04.25 |
148'723 |
|
ASR Rg 09.07.2025 / 15:45:22 |
56.64 | 1.02% |
56.72 15:30 |
56.22 09:09 |
58.37 22.05.25 |
44.86 08.01.25 |
100'502 |
|
Assa Abloy Rg-B 09.07.2025 / 15:45:18 |
302.15 | 1.16% |
303.45 12:16 |
299.10 09:10 |
343.30 31.01.25 |
252.6 07.04.25 |
766'027 |
|
Associat Brit Fo Rg 09.07.2025 / 15:39:11 |
20.67 | -0.14% |
20.70 09:03 |
20.49 10:58 |
22.61 28.04.25 |
18.19 05.02.25 |
134'410 |
|
AstraZeneca Rg 09.07.2025 / 15:45:25 |
103.04 | -0.23% |
103.72 09:04 |
102.40 14:50 |
122.08 26.02.25 |
95.74 09.04.25 |
219'959 |
|
AT & S Austria Te I 09.07.2025 / 15:37:00 |
19.400 | 3.30% |
19.400 15:37 |
18.690 09:09 |
19.400 09.07.25 |
10.48 07.04.25 |
12'287 |
|
Atlas Copco Rg-A 09.07.2025 / 15:45:28 |
160.43 | 2.00% |
160.80 12:20 |
157.65 09:01 |
195.60 28.01.25 |
130.05 07.04.25 |
1'535'306 |
|
Auto Trd Gr Rg-144A 09.07.2025 / 15:45:05 |
8.088 | -0.44% |
8.132 09:01 |
8.034 10:12 |
9.200 27.05.25 |
7.07 07.04.25 |
357'457 |
|
Aviva Rg 09.07.2025 / 15:45:02 |
6.166 | 0.46% |
6.204 12:19 |
6.146 10:32 |
6.302 24.06.25 |
4.644 08.01.25 |
596'903 |