×
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 - 11:17:58
- 58.35
- -0.23%
- -0.14
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 / 11:02:59 |
215.00 | -0.28% | -0.60 | 214.80 | 215.40 | 2'171 | |
|
Allfunds Grp Rg 24.10.2025 / 10:59:39 |
6.220 | -0.56% | -0.04 | 6.215 | 6.230 | 46'960 | |
|
Allianz N 24.10.2025 / 11:01:56 |
349.10 | -0.41% | -1.45 | 349.10 | 349.20 | 22'962 | |
|
Alm. Brand Rg 24.10.2025 / 11:02:52 |
17.820 | -1.55% | -0.28 | 17.790 | 17.820 | 95'812 | |
|
Altri Rg 24.10.2025 / 10:53:02 |
5.040 | 0.10% | 0.01 | 5.020 | 5.050 | 70 | |
|
Amadeus IT Grp Br-A 24.10.2025 / 11:01:37 |
67.60 | -0.88% | -0.60 | 67.60 | 67.64 | 79'614 | |
|
Ambu-B Br/Rg 24.10.2025 / 11:03:00 |
107.45 | 0.05% | 0.05 | 107.30 | 107.50 | 34'245 | |
|
Amrize N 24.10.2025 / 11:02:09 |
38.90 | 1.82% | 0.70 | 38.90 | 38.92 | 57'213 | |
|
Amundi 24.10.2025 / 11:00:03 |
65.10 | -1.33% | -0.88 | 65.00 | 65.10 | 6'996 | |
|
Andritz I 24.10.2025 / 10:59:59 |
62.80 | -0.24% | -0.15 | 62.70 | 62.80 | 10'711 | |
|
Anglo American Rg 24.10.2025 / 11:01:02 |
28.31 | -1.29% | -0.37 | 28.29 | 28.30 | 106'629 | |
|
Antofagasta Rg 24.10.2025 / 11:02:15 |
26.34 | -0.17% | -0.05 | 26.34 | 26.36 | 96'338 | |
|
AP Moeller-Maers-B- 24.10.2025 / 10:56:00 |
13'167.50 | 0.10% | 12.50 | 13'155.00 | 13'175.00 | 1'102 | |
|
Arcadis Br Rg 24.10.2025 / 11:00:55 |
49.70 | 0.49% | 0.24 | 49.68 | 49.74 | 12'670 | |
|
ArcelorMittal Rg 24.10.2025 / 11:02:49 |
33.18 | -1.01% | -0.34 | 33.17 | 33.19 | 104'464 | |
|
argenx Br 24.10.2025 / 11:01:44 |
699.40 | -0.61% | -4.30 | 699.20 | 699.60 | 3'987 | |
|
Ashtead Group Rg 24.10.2025 / 11:01:52 |
52.54 | -1.09% | -0.58 | 52.52 | 52.56 | 46'957 | |
|
Asm Int Rg 24.10.2025 / 11:02:24 |
554.00 | 1.73% | 9.40 | 553.60 | 554.00 | 8'826 | |
|
ASML Hldg Br Rg 24.10.2025 / 11:02:55 |
899.00 | 1.03% | 9.20 | 898.90 | 899.20 | 85'319 | |
|
ASR Rg 24.10.2025 / 11:02:14 |
56.84 | -0.94% | -0.54 | 56.82 | 56.86 | 19'032 | |
|
Assa Abloy Rg-B 24.10.2025 / 11:02:49 |
362.20 | -0.11% | -0.40 | 362.10 | 362.30 | 201'108 | |
|
Associat Brit Fo Rg 24.10.2025 / 11:02:16 |
22.79 | 0.13% | 0.03 | 22.77 | 22.79 | 31'668 | |
|
AstraZeneca Rg 24.10.2025 / 11:01:16 |
124.69 | -0.47% | -0.59 | 124.62 | 124.66 | 28'600 | |
|
AT & S Austria Te I 24.10.2025 / 11:02:28 |
29.55 | 2.96% | 0.85 | 29.45 | 29.60 | 11'217 | |
|
Atlas Copco Rg-A 24.10.2025 / 11:02:45 |
165.13 | 0.69% | 1.13 | 165.10 | 165.15 | 1'060'857 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italgas Rg 24.10.2025 / 11:01:41 |
8.673 | 72.14% | 78.85% | 2.48% | 12.78% | 19.33% | 61.39% | 94.75% |
|
Umicore 24.10.2025 / 11:02:22 |
17.010 | 70.72% | -31.12% | 0.86% | 17.68% | 27.70% | 53.80% | -48.28% |
|
Caixabank 24.10.2025 / 11:02:46 |
8.752 | 67.38% | 135.92% | 0.44% | -1.86% | 8.02% | 63.41% | 153.22% |
|
Palfinger I 24.10.2025 / 11:00:54 |
32.15 | 67.35% | 29.90% | -0.31% | -8.21% | -8.53% | 53.10% | 52.56% |
|
Bankinter Br 24.10.2025 / 11:02:48 |
12.660 | 66.71% | 119.12% | -2.99% | -4.72% | 2.76% | 72.43% | 106.04% |
|
Antofagasta Rg 24.10.2025 / 11:02:15 |
26.34 | 65.58% | 56.82% | -1.29% | -1.61% | 40.03% | 45.48% | 129.53% |
|
Banco Sabadell Br 24.10.2025 / 11:02:47 |
3.088 | 65.23% | 178.80% | 2.49% | -7.24% | -1.31% | 70.80% | 298.43% |
|
permanent tsb Rg 24.10.2025 / 10:16:06 |
2.260 | 65.14% | 35.94% | 3.76% | 7.08% | 12.74% | 44.75% | 0.00% |
|
Spectris Rg 24.10.2025 / 10:30:46 |
41.06 | 64.64% | 8.57% | 0.15% | 0.44% | 0.69% | 60.64% | 44.73% |
|
PORR I 24.10.2025 / 11:01:04 |
28.65 | 63.56% | 127.59% | 0.35% | 0.00% | 0.70% | 92.80% | 189.50% |
|
Protector Forsik Rg 24.10.2025 / 11:03:01 |
470.00 | 63.51% | 158.46% | -0.74% | -1.98% | -6.09% | 63.91% | 299.66% |
|
Lottomatica Grp Rg 24.10.2025 / 11:02:08 |
21.12 | 63.44% | 113.41% | -2.99% | -6.30% | -8.01% | 87.40% | 0.00% |
|
UNIQA Insur Gr I 24.10.2025 / 10:58:56 |
12.560 | 63.40% | 69.52% | 1.78% | 0.08% | 1.95% | 72.53% | 102.23% |
|
BAE Systems Rg 24.10.2025 / 11:02:09 |
18.498 | 63.36% | 68.49% | 0.78% | -8.34% | 2.03% | 42.98% | 129.94% |
|
BCP R 24.10.2025 / 11:02:01 |
0.7570 | 62.96% | 176.23% | 2.06% | 0.72% | 5.99% | 79.00% | 458.80% |
|
Nordic Semicondu Rg 24.10.2025 / 11:00:08 |
164.70 | 62.65% | 29.81% | 0.49% | 7.51% | 17.06% | 55.38% | 10.71% |
|
HeidelbergMat I 24.10.2025 / 11:02:50 |
197.15 | 62.63% | 139.56% | 3.03% | 0.73% | 2.23% | 98.94% | 345.02% |
|
Mapfre Rg 24.10.2025 / 11:02:57 |
3.948 | 62.15% | 104.74% | 0.41% | -0.45% | 12.86% | 56.48% | 144.90% |
|
UniCredit Rg 24.10.2025 / 11:02:49 |
61.48 | 61.89% | 153.85% | -0.34% | -6.01% | -1.42% | 53.25% | 444.74% |
|
Prudential Rg 24.10.2025 / 11:02:53 |
10.148 | 59.94% | 15.42% | 2.81% | -2.00% | 8.65% | 56.60% | 15.60% |
|
Orion-B Rg 24.10.2025 / 11:01:35 |
67.50 | 58.87% | 73.03% | 0.33% | 5.72% | -3.85% | 52.89% | 61.29% |
|
ISS Rg 24.10.2025 / 11:01:06 |
207.50 | 58.85% | 62.23% | -0.05% | 3.03% | 11.68% | 54.28% | 60.49% |
|
Sonae Rg 24.10.2025 / 11:00:04 |
1.434 | 56.27% | 58.26% | 4.29% | 7.90% | 13.72% | 57.58% | 53.26% |
|
LEGRAND 24.10.2025 / 11:02:46 |
146.55 | 55.86% | 55.53% | 1.24% | 2.21% | 14.25% | 40.07% | 101.31% |
|
UNIPOL N 24.10.2025 / 11:02:03 |
18.495 | 55.68% | 262.35% | 2.62% | 1.45% | 8.09% | 60.34% | 353.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 24.10.2025 / 11:02:59 |
215.00 | -0.28% |
216.80 09:21 |
215.00 11:02 |
217.10 17.09.25 |
130.8 07.04.25 |
2'171 |
|
Allfunds Grp Rg 24.10.2025 / 10:59:39 |
6.220 | -0.56% |
6.290 09:06 |
6.220 10:52 |
7.715 18.07.25 |
4.244 07.04.25 |
46'960 |
|
Allianz N 24.10.2025 / 11:01:56 |
349.10 | -0.41% |
351.10 09:00 |
348.50 10:19 |
380.20 15.08.25 |
286.8 07.04.25 |
22'962 |
|
Alm. Brand Rg 24.10.2025 / 11:02:52 |
17.820 | -1.55% |
18.130 09:00 |
17.820 11:02 |
18.965 15.09.25 |
13.76 07.04.25 |
95'812 |
|
Altri Rg 24.10.2025 / 10:53:02 |
5.040 | 0.10% |
5.040 10:53 |
5.020 10:49 |
6.554 14.05.25 |
4.73 25.07.25 |
70 |
|
Amadeus IT Grp Br-A 24.10.2025 / 11:01:37 |
67.60 | -0.88% |
68.34 09:01 |
67.54 10:43 |
75.41 03.03.25 |
61.32 09.04.25 |
79'614 |
|
Ambu-B Br/Rg 24.10.2025 / 11:03:00 |
107.45 | 0.05% |
108.00 09:30 |
107.40 09:54 |
143.85 19.02.25 |
89.1 01.08.25 |
34'245 |
|
Amrize N 24.10.2025 / 11:02:09 |
38.90 | 1.82% |
39.30 09:15 |
38.54 09:02 |
45.00 23.06.25 |
35.25 07.08.25 |
57'213 |
|
Amundi 24.10.2025 / 11:00:03 |
65.10 | -1.33% |
66.20 09:01 |
65.05 10:55 |
76.00 25.03.25 |
56.45 07.04.25 |
6'996 |
|
Andritz I 24.10.2025 / 10:59:59 |
62.80 | -0.24% |
63.50 09:30 |
62.65 10:18 |
67.78 24.07.25 |
47.12 07.04.25 |
10'711 |
|
Anglo American Rg 24.10.2025 / 11:01:02 |
28.31 | -1.29% |
28.81 09:04 |
28.31 11:01 |
34.06 20.01.25 |
21.57298 07.04.25 |
106'629 |
|
Antofagasta Rg 24.10.2025 / 11:02:15 |
26.34 | -0.17% |
26.60 09:07 |
26.34 10:15 |
28.77 09.10.25 |
12.805 07.04.25 |
96'338 |
|
AP Moeller-Maers-B- 24.10.2025 / 10:56:00 |
13'167.50 | 0.10% |
13'325.00 09:03 |
13'160.00 09:00 |
14'790.00 12.08.25 |
8734 07.04.25 |
1'102 |
|
Arcadis Br Rg 24.10.2025 / 11:00:55 |
49.70 | 0.49% |
49.92 09:30 |
49.64 09:00 |
59.40 06.01.25 |
38.44 03.09.25 |
12'670 |
|
ArcelorMittal Rg 24.10.2025 / 11:02:49 |
33.18 | -1.01% |
33.53 09:00 |
33.11 11:00 |
35.52 09.10.25 |
20.53 07.04.25 |
104'464 |
|
argenx Br 24.10.2025 / 11:01:44 |
699.40 | -0.61% |
707.80 09:00 |
697.00 10:25 |
733.60 20.10.25 |
456.5 04.07.25 |
3'987 |
|
Ashtead Group Rg 24.10.2025 / 11:01:52 |
52.54 | -1.09% |
53.26 09:15 |
52.42 10:56 |
56.14 08.09.25 |
34.79 07.04.25 |
46'957 |
|
Asm Int Rg 24.10.2025 / 11:02:24 |
554.00 | 1.73% |
556.20 10:11 |
547.20 09:00 |
637.40 16.01.25 |
335 07.04.25 |
8'826 |
|
ASML Hldg Br Rg 24.10.2025 / 11:02:55 |
899.00 | 1.03% |
902.55 10:11 |
894.00 09:00 |
905.05 06.10.25 |
508.5 07.04.25 |
85'319 |
|
ASR Rg 24.10.2025 / 11:02:14 |
56.84 | -0.94% |
57.24 09:00 |
56.82 11:01 |
66.26 08.08.25 |
44.86 08.01.25 |
19'032 |
|
Assa Abloy Rg-B 24.10.2025 / 11:02:49 |
362.20 | -0.11% |
364.40 09:02 |
361.10 10:13 |
364.40 24.10.25 |
252.6 07.04.25 |
201'108 |
|
Associat Brit Fo Rg 24.10.2025 / 11:02:16 |
22.79 | 0.13% |
22.94 09:20 |
22.66 10:28 |
23.46 21.08.25 |
18.19 05.02.25 |
31'668 |
|
AstraZeneca Rg 24.10.2025 / 11:01:16 |
124.69 | -0.47% |
125.76 09:00 |
124.48 10:32 |
129.72 08.10.25 |
95.74 09.04.25 |
28'600 |
|
AT & S Austria Te I 24.10.2025 / 11:02:28 |
29.55 | 2.96% |
29.60 09:46 |
29.05 09:00 |
29.60 23.10.25 |
10.48 07.04.25 |
11'217 |
|
Atlas Copco Rg-A 24.10.2025 / 11:02:45 |
165.13 | 0.69% |
166.15 09:04 |
163.65 09:49 |
195.60 28.01.25 |
130.05 07.04.25 |
1'060'857 |