×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 24.10.2025 / 16:55:00 |
216.80 | 0.56% | 1.20 | 216.40 | 217.60 | 10'881 | |
|
Allfunds Grp Rg 24.10.2025 / 17:30:00 |
6.320 | 1.04% | 0.07 | 6.200 | 6.450 | 277'968 | |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 0.60% | 2.10 | 352.80 | 352.80 | 196'301 | |
|
Alm. Brand Rg 24.10.2025 / 16:55:00 |
17.890 | -1.16% | -0.21 | 17.890 | 17.920 | 896'587 | |
|
Altri Rg 24.10.2025 / 17:30:00 |
5.055 | 0.40% | 0.02 | 5.050 | 5.150 | 10'252 | |
|
Amadeus IT Grp Br-A 24.10.2025 / 17:30:00 |
68.02 | -0.26% | -0.18 | 67.90 | 67.90 | 470'877 | |
|
Ambu-B Br/Rg 24.10.2025 / 16:55:00 |
108.00 | 0.56% | 0.60 | 107.90 | 108.30 | 133'272 | |
|
Amrize N 24.10.2025 / 17:20:00 |
39.65 | 3.78% | 1.45 | 39.61 | 39.68 | 264'148 | |
|
Amundi 24.10.2025 / 17:30:00 |
65.95 | -0.04% | -0.03 | 65.70 | 66.05 | 29'147 | |
|
Andritz I 24.10.2025 / 17:30:00 |
63.15 | 0.32% | 0.20 | 63.05 | 64.95 | 42'418 | |
|
Anglo American Rg 24.10.2025 / 17:30:00 |
28.67 | -0.03% | -0.01 | 28.66 | 28.71 | 708'741 | |
|
Antofagasta Rg 24.10.2025 / 17:30:00 |
26.70 | 1.19% | 0.32 | 26.67 | 26.73 | 357'301 | |
|
AP Moeller-Maers-B- 24.10.2025 / 16:55:00 |
13'080.00 | -0.57% | -75.00 | 13'075.00 | 13'075.00 | 11'269 | |
|
Arcadis Br Rg 24.10.2025 / 17:30:00 |
50.40 | 1.90% | 0.94 | 50.30 | 50.60 | 73'737 | |
|
ArcelorMittal Rg 24.10.2025 / 17:30:00 |
33.78 | 0.78% | 0.26 | 33.72 | 33.72 | 770'626 | |
|
argenx Br 24.10.2025 / 17:30:00 |
702.00 | -0.24% | -1.70 | 702.00 | 702.00 | 59'622 | |
|
Ashtead Group Rg 24.10.2025 / 17:30:00 |
53.14 | 0.04% | 0.02 | 53.10 | 54.16 | 224'356 | |
|
Asm Int Rg 24.10.2025 / 17:30:00 |
554.00 | 1.73% | 9.40 | 555.80 | 555.80 | 36'243 | |
|
ASML Hldg Br Rg 24.10.2025 / 17:30:00 |
894.30 | 0.51% | 4.50 | 894.40 | 894.40 | 298'852 | |
|
ASR Rg 24.10.2025 / 17:30:00 |
57.34 | -0.07% | -0.04 | 57.38 | 57.38 | 110'710 | |
|
Assa Abloy Rg-B 24.10.2025 / 17:25:00 |
362.10 | -0.14% | -0.50 | 361.70 | 361.70 | 787'645 | |
|
Associat Brit Fo Rg 24.10.2025 / 17:30:00 |
22.93 | 0.75% | 0.17 | 22.92 | 22.94 | 92'384 | |
|
AstraZeneca Rg 24.10.2025 / 17:30:00 |
125.12 | -0.13% | -0.16 | 124.72 | 125.14 | 186'836 | |
|
AT & S Austria Te I 24.10.2025 / 17:30:00 |
30.05 | 4.70% | 1.35 | 29.70 | 30.55 | 28'972 | |
|
Atlas Copco Rg-A 24.10.2025 / 17:25:00 |
166.85 | 1.74% | 2.85 | 167.00 | 167.00 | 3'821'868 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italgas Rg 24.10.2025 / 17:30:00 |
8.743 | 72.14% | 78.85% | 3.31% | 13.69% | 20.30% | 62.69% | 94.75% |
|
Umicore 24.10.2025 / 17:30:00 |
16.980 | 70.72% | -31.12% | 0.68% | 17.47% | 27.48% | 53.53% | -48.28% |
|
Caixabank 24.10.2025 / 17:30:00 |
8.796 | 67.38% | 135.92% | 0.94% | -1.37% | 8.57% | 64.23% | 153.22% |
|
Palfinger I 24.10.2025 / 17:30:00 |
32.60 | 67.35% | 29.90% | 1.09% | -6.92% | -7.25% | 55.24% | 52.56% |
|
Bankinter Br 24.10.2025 / 17:30:00 |
12.695 | 66.71% | 119.12% | -2.72% | -4.46% | 3.04% | 72.91% | 106.04% |
|
Antofagasta Rg 24.10.2025 / 17:30:00 |
26.70 | 65.58% | 56.82% | 0.06% | -0.26% | 41.95% | 47.47% | 129.53% |
|
Banco Sabadell Br 24.10.2025 / 17:30:00 |
3.086 | 65.23% | 178.80% | 2.42% | -7.30% | -1.37% | 70.69% | 298.43% |
|
permanent tsb Rg 24.10.2025 / 17:13:08 |
2.270 | 65.14% | 35.94% | 3.76% | 7.08% | 12.74% | 44.75% | 41.27% |
|
Spectris Rg 24.10.2025 / 17:25:19 |
41.06 | 64.64% | 8.57% | 0.15% | 0.44% | 0.69% | 60.64% | 44.73% |
|
PORR I 24.10.2025 / 17:30:00 |
29.00 | 63.56% | 127.59% | 1.58% | 1.22% | 1.93% | 95.15% | 189.50% |
|
Protector Forsik Rg 24.10.2025 / 16:20:00 |
463.50 | 63.51% | 158.46% | -2.11% | -3.34% | -7.39% | 61.64% | 299.66% |
|
Lottomatica Grp Rg 24.10.2025 / 17:30:00 |
21.42 | 63.44% | 113.41% | -1.61% | -4.97% | -6.71% | 90.06% | 0.00% |
|
UNIQA Insur Gr I 24.10.2025 / 17:30:00 |
12.660 | 63.40% | 69.52% | 2.59% | 0.88% | 2.76% | 73.90% | 102.23% |
|
BAE Systems Rg 24.10.2025 / 17:30:00 |
18.565 | 63.36% | 68.49% | 1.14% | -8.00% | 2.40% | 43.50% | 129.94% |
|
BCP R 24.10.2025 / 17:30:00 |
0.7598 | 62.96% | 176.23% | 2.44% | 1.09% | 6.38% | 79.66% | 458.80% |
|
Nordic Semicondu Rg 24.10.2025 / 16:20:00 |
164.40 | 62.65% | 29.81% | 0.31% | 7.31% | 16.84% | 55.09% | 10.71% |
|
HeidelbergMat I 24.10.2025 / 17:30:00 |
198.65 | 62.63% | 139.56% | 3.81% | 1.49% | 3.01% | 100.45% | 345.02% |
|
Mapfre Rg 24.10.2025 / 17:30:00 |
3.988 | 62.15% | 104.74% | 1.42% | 0.55% | 14.01% | 58.07% | 144.90% |
|
UniCredit Rg 24.10.2025 / 17:30:00 |
61.34 | 61.89% | 153.85% | -0.56% | -6.22% | -1.64% | 52.91% | 444.74% |
|
Prudential Rg 24.10.2025 / 17:30:00 |
10.363 | 59.94% | 15.42% | 4.99% | 0.07% | 10.95% | 59.92% | 15.60% |
|
Orion-B Rg 24.10.2025 / 17:25:00 |
68.23 | 58.87% | 73.03% | 1.41% | 6.85% | -2.81% | 54.53% | 61.29% |
|
ISS Rg 24.10.2025 / 16:55:00 |
207.60 | 58.85% | 62.23% | 0.00% | 3.08% | 11.73% | 54.35% | 60.49% |
|
Sonae Rg 24.10.2025 / 17:30:00 |
1.436 | 56.27% | 58.26% | 4.44% | 8.05% | 13.88% | 57.80% | 53.26% |
|
LEGRAND 24.10.2025 / 17:30:00 |
148.13 | 55.86% | 55.53% | 2.33% | 3.31% | 15.47% | 41.58% | 101.31% |
|
UNIPOL N 24.10.2025 / 17:30:00 |
18.650 | 55.68% | 262.35% | 3.48% | 2.30% | 9.00% | 61.68% | 353.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 24.10.2025 / 16:55:00 |
216.80 | 0.56% |
217.40 16:10 |
214.00 11:12 |
217.40 24.10.25 |
130.8 07.04.25 |
10'881 |
|
Allfunds Grp Rg 24.10.2025 / 17:30:00 |
6.320 | 1.04% |
6.325 17:29 |
6.215 11:08 |
7.715 18.07.25 |
4.244 07.04.25 |
277'968 |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 0.60% |
352.80 16:33 |
348.50 10:19 |
380.20 15.08.25 |
286.8 07.04.25 |
196'301 |
|
Alm. Brand Rg 24.10.2025 / 16:55:00 |
17.890 | -1.16% |
18.130 09:00 |
17.760 15:26 |
18.965 15.09.25 |
13.76 07.04.25 |
896'587 |
|
Altri Rg 24.10.2025 / 17:30:00 |
5.055 | 0.40% |
5.060 16:54 |
5.015 15:22 |
6.554 14.05.25 |
4.73 25.07.25 |
10'252 |
|
Amadeus IT Grp Br-A 24.10.2025 / 17:30:00 |
68.02 | -0.26% |
68.34 09:01 |
67.54 10:43 |
75.41 03.03.25 |
61.32 09.04.25 |
470'877 |
|
Ambu-B Br/Rg 24.10.2025 / 16:55:00 |
108.00 | 0.56% |
108.30 15:04 |
107.30 11:04 |
143.85 19.02.25 |
89.1 01.08.25 |
133'272 |
|
Amrize N 24.10.2025 / 17:20:00 |
39.65 | 3.78% |
39.76 16:52 |
38.54 09:02 |
45.00 23.06.25 |
35.25 07.08.25 |
264'148 |
|
Amundi 24.10.2025 / 17:30:00 |
65.95 | -0.04% |
66.20 09:01 |
64.95 11:09 |
76.00 25.03.25 |
56.45 07.04.25 |
29'147 |
|
Andritz I 24.10.2025 / 17:30:00 |
63.15 | 0.32% |
63.50 09:30 |
62.43 14:14 |
67.78 24.07.25 |
47.12 07.04.25 |
42'418 |
|
Anglo American Rg 24.10.2025 / 17:30:00 |
28.67 | -0.03% |
28.81 09:04 |
28.29 11:04 |
34.06 20.01.25 |
21.57298 07.04.25 |
708'741 |
|
Antofagasta Rg 24.10.2025 / 17:30:00 |
26.70 | 1.19% |
26.70 17:26 |
26.27 15:41 |
28.77 09.10.25 |
12.805 07.04.25 |
357'301 |
|
AP Moeller-Maers-B- 24.10.2025 / 16:55:00 |
13'080.00 | -0.57% |
13'325.00 09:03 |
13'070.00 14:21 |
14'790.00 12.08.25 |
8734 07.04.25 |
11'269 |
|
Arcadis Br Rg 24.10.2025 / 17:30:00 |
50.40 | 1.90% |
50.60 16:48 |
49.64 09:00 |
59.40 06.01.25 |
38.44 03.09.25 |
73'737 |
|
ArcelorMittal Rg 24.10.2025 / 17:30:00 |
33.78 | 0.78% |
33.84 17:25 |
33.08 13:03 |
35.52 09.10.25 |
20.53 07.04.25 |
770'626 |
|
argenx Br 24.10.2025 / 17:30:00 |
702.00 | -0.24% |
708.00 13:21 |
697.00 10:25 |
733.60 20.10.25 |
456.5 04.07.25 |
59'622 |
|
Ashtead Group Rg 24.10.2025 / 17:30:00 |
53.14 | 0.04% |
53.52 14:47 |
52.13 14:17 |
56.14 08.09.25 |
34.79 07.04.25 |
224'356 |
|
Asm Int Rg 24.10.2025 / 17:30:00 |
554.00 | 1.73% |
556.20 10:11 |
547.20 09:00 |
637.40 16.01.25 |
335 07.04.25 |
36'243 |
|
ASML Hldg Br Rg 24.10.2025 / 17:30:00 |
894.30 | 0.51% |
902.55 10:11 |
889.60 15:48 |
905.05 06.10.25 |
508.5 07.04.25 |
298'852 |
|
ASR Rg 24.10.2025 / 17:30:00 |
57.34 | -0.07% |
57.48 17:22 |
56.80 11:06 |
66.26 08.08.25 |
44.86 08.01.25 |
110'710 |
|
Assa Abloy Rg-B 24.10.2025 / 17:25:00 |
362.10 | -0.14% |
364.40 09:02 |
360.00 16:14 |
364.40 24.10.25 |
252.6 07.04.25 |
787'645 |
|
Associat Brit Fo Rg 24.10.2025 / 17:30:00 |
22.93 | 0.75% |
22.97 17:07 |
22.66 10:28 |
23.46 21.08.25 |
18.19 05.02.25 |
92'384 |
|
AstraZeneca Rg 24.10.2025 / 17:30:00 |
125.12 | -0.13% |
125.76 09:00 |
124.16 14:30 |
129.72 08.10.25 |
95.74 09.04.25 |
186'836 |
|
AT & S Austria Te I 24.10.2025 / 17:30:00 |
30.05 | 4.70% |
30.15 16:41 |
29.05 09:00 |
30.15 24.10.25 |
10.48 07.04.25 |
28'972 |
|
Atlas Copco Rg-A 24.10.2025 / 17:25:00 |
166.85 | 1.74% |
167.05 15:07 |
163.65 09:49 |
195.60 28.01.25 |
130.05 07.04.25 |
3'821'868 |