×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 29.08.2025 / 16:55:00 |
200.80 | 0.65% | 1.30 | 200.40 | 202.00 | 0 | |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | -0.35% | -1.25 | 361.20 | 361.20 | 0 | |
|
Alm. Brand Rg 29.08.2025 / 16:55:00 |
17.860 | -0.06% | -0.01 | 17.520 | 18.210 | 0 | |
|
Altri Rg 29.08.2025 / 17:30:00 |
5.030 | -0.20% | -0.01 | 4.935 | 6.080 | 0 | |
|
Amadeus IT Grp Br-A 29.08.2025 / 17:30:00 |
71.73 | -0.95% | -0.69 | 71.60 | 71.60 | 0 | |
|
Ambu-B Br/Rg 29.08.2025 / 16:55:00 |
95.95 | -1.08% | -1.05 | 95.75 | 96.40 | 0 | |
|
Amplifon N 29.08.2025 / 17:30:00 |
15.595 | -0.73% | -0.12 | 15.565 | 15.565 | 0 | |
|
Amundi 29.08.2025 / 17:30:00 |
63.13 | -0.67% | -0.43 | 61.95 | 63.15 | 0 | |
|
Andritz I 29.08.2025 / 17:30:00 |
60.80 | -0.33% | -0.20 | 60.75 | 60.15 | 0 | |
|
Anglo American Rg 29.08.2025 / 17:30:00 |
22.78 | 0.53% | 0.12 | 22.74 | 22.79 | 0 | |
|
Antofagasta Rg 29.08.2025 / 17:30:00 |
21.53 | -0.42% | -0.09 | 21.52 | 21.55 | 0 | |
|
AP Moeller-Maers-B- 29.08.2025 / 16:55:00 |
13'160.00 | -1.16% | -155.00 | 13'135.00 | 13'135.00 | 0 | |
|
ArcelorMittal Rg 29.08.2025 / 17:30:00 |
28.47 | -0.35% | -0.10 | 28.46 | 28.46 | 0 | |
|
argenx Br 29.08.2025 / 17:30:00 |
603.40 | 0.10% | 0.60 | 604.00 | 604.00 | 0 | |
|
Ashtead Group Rg 29.08.2025 / 17:30:00 |
54.66 | -0.47% | -0.26 | 54.62 | 54.66 | 0 | |
|
Asm Int Rg 29.08.2025 / 17:30:00 |
411.30 | -3.63% | -15.50 | 410.70 | 410.70 | 0 | |
|
ASML Hldg Br Rg 29.08.2025 / 17:30:00 |
638.30 | -2.48% | -16.20 | 636.60 | 636.60 | 0 | |
|
ASR Rg 29.08.2025 / 17:30:00 |
59.34 | -0.55% | -0.33 | 59.28 | 59.28 | 0 | |
|
Assa Abloy Rg-B 29.08.2025 / 17:25:00 |
335.60 | -0.09% | -0.30 | 334.10 | 334.10 | 0 | |
|
Associat Brit Fo Rg 29.08.2025 / 17:30:00 |
21.71 | -0.23% | -0.05 | 21.70 | 21.73 | 0 | |
|
AstraZeneca Rg 29.08.2025 / 17:30:00 |
118.18 | -0.01% | -0.01 | 118.16 | 118.22 | 0 | |
|
AT & S Austria Te I 29.08.2025 / 17:30:00 |
20.55 | -0.72% | -0.15 | 20.10 | 20.90 | 0 | |
|
Atlas Copco Rg-A 29.08.2025 / 17:25:00 |
150.90 | -0.66% | -1.00 | 151.00 | 151.00 | 0 | |
|
Auto Trd Gr Rg-144A 29.08.2025 / 17:30:00 |
8.020 | -0.40% | -0.03 | 8.018 | 8.022 | 0 | |
|
Aviva Rg 29.08.2025 / 17:30:00 |
6.528 | -0.64% | -0.04 | 6.520 | 6.530 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 29.08.2025 / 17:30:00 |
20.55 | 68.02% | -21.59% | -3.52% | 15.97% | 19.48% | 14.48% | -53.74% |
|
Bankinter Br 29.08.2025 / 17:30:00 |
12.733 | 67.69% | 120.41% | -3.74% | 3.35% | 11.47% | 59.48% | 164.66% |
|
Nordic Semicondu Rg 29.08.2025 / 16:20:00 |
165.60 | 66.24% | 32.67% | 0.61% | 17.70% | 22.35% | 16.21% | 8.84% |
|
BBVA Rg 29.08.2025 / 17:30:00 |
15.503 | 64.96% | 89.43% | -5.70% | 7.77% | 17.07% | 62.02% | 245.81% |
|
Thales 29.08.2025 / 17:30:00 |
224.70 | 62.84% | 68.92% | -3.08% | -4.40% | -14.02% | 47.59% | 82.27% |
|
Caixabank 29.08.2025 / 17:30:00 |
8.534 | 62.34% | 128.82% | -3.33% | 5.33% | 11.64% | 56.53% | 191.44% |
|
Acciona Br 29.08.2025 / 17:30:00 |
169.70 | 60.28% | 30.46% | -5.04% | 3.10% | 13.63% | 39.33% | -15.69% |
|
Orion-B Rg 29.08.2025 / 17:25:00 |
68.13 | 60.10% | 74.37% | -1.77% | -2.96% | 8.74% | 42.28% | 45.60% |
|
UNIQA Insur Gr I 29.08.2025 / 17:30:00 |
12.360 | 59.79% | 65.78% | -2.22% | 0.32% | -4.56% | 59.18% | 90.48% |
|
BCP R 29.08.2025 / 17:30:00 |
0.7234 | 57.20% | 166.47% | -6.08% | 1.29% | 7.97% | 73.64% | 411.08% |
|
voestalpine I 29.08.2025 / 17:30:00 |
28.24 | 55.71% | -0.46% | -0.04% | 19.51% | 25.18% | 28.07% | 42.06% |
|
BAE Systems Rg 29.08.2025 / 17:30:00 |
17.543 | 53.73% | 58.56% | -0.52% | -3.24% | -9.55% | 28.52% | 116.87% |
|
Mapfre Rg 29.08.2025 / 17:30:00 |
3.745 | 53.43% | 93.72% | -2.50% | 7.06% | 11.00% | 64.25% | 130.67% |
|
Bca Pop. Sondrio N 29.08.2025 / 17:30:00 |
12.385 | 52.66% | 111.60% | -2.90% | 6.72% | 1.35% | 77.56% | 292.65% |
|
Italgas Rg 29.08.2025 / 17:30:00 |
7.700 | 52.51% | 58.46% | -0.10% | 5.95% | 12.78% | 61.58% | 52.14% |
|
Prudential Rg 29.08.2025 / 17:30:00 |
9.911 | 51.57% | 9.37% | -0.75% | 6.11% | 13.09% | 51.82% | 5.83% |
|
Tele2 -B- 29.08.2025 / 17:25:00 |
167.10 | 51.39% | 90.86% | 1.66% | 9.57% | 14.71% | 43.62% | 44.40% |
|
BT Group Rg 29.08.2025 / 17:30:00 |
2.174 | 50.93% | 76.19% | 1.97% | 4.77% | 22.31% | 56.35% | 43.87% |
|
Bca Mediolanum N 29.08.2025 / 17:30:00 |
17.285 | 50.59% | 102.33% | -1.37% | 14.39% | 18.23% | 56.71% | 174.51% |
|
Holcim N 29.08.2025 / 17:20:00 |
67.04 | 50.55% | 99.58% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Banco BPM Rg 29.08.2025 / 17:30:00 |
11.760 | 49.99% | 145.25% | -2.59% | 7.94% | 13.62% | 91.66% | 382.64% |
|
Lloyds Banking G Rg 29.08.2025 / 17:30:00 |
0.7974 | 49.98% | 72.68% | -5.32% | 5.50% | 3.64% | 36.54% | 87.75% |
|
St. James's Rg 29.08.2025 / 17:30:00 |
12.675 | 49.74% | 89.03% | -2.87% | -2.01% | 11.67% | 74.59% | 14.51% |
|
UNIPOL N 29.08.2025 / 17:30:00 |
17.855 | 49.56% | 248.11% | -2.75% | 4.35% | 1.59% | 86.48% | 340.98% |
|
Vienna Insur Gr I 29.08.2025 / 17:30:00 |
44.55 | 47.89% | 68.68% | -4.91% | -1.98% | -1.76% | 42.56% | 96.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 29.08.2025 / 16:55:00 |
200.80 | 0.65% |
202.80 15:48 |
198.70 09:36 |
210.00 25.08.25 |
130.8 07.04.25 |
149'389 |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | -0.35% |
362.15 15:31 |
358.70 12:14 |
380.20 15.08.25 |
286.8 07.04.25 |
174'357 |
|
Alm. Brand Rg 29.08.2025 / 16:55:00 |
17.860 | -0.06% |
18.005 09:26 |
17.800 12:21 |
18.690 22.08.25 |
13.76 07.04.25 |
521'310 |
|
Altri Rg 29.08.2025 / 17:30:00 |
5.030 | -0.20% |
5.055 15:33 |
5.020 09:47 |
6.554 14.05.25 |
4.73 25.07.25 |
21'819 |
|
Amadeus IT Grp Br-A 29.08.2025 / 17:30:00 |
71.73 | -0.95% |
72.43 09:00 |
71.66 10:47 |
75.41 03.03.25 |
61.32 09.04.25 |
187'149 |
|
Ambu-B Br/Rg 29.08.2025 / 16:55:00 |
95.95 | -1.08% |
97.55 09:05 |
95.45 16:37 |
143.85 19.02.25 |
89.1 01.08.25 |
234'140 |
|
Amplifon N 29.08.2025 / 17:30:00 |
15.595 | -0.73% |
15.865 09:05 |
15.575 11:07 |
27.14 13.02.25 |
14.3925 01.08.25 |
387'144 |
|
Amundi 29.08.2025 / 17:30:00 |
63.13 | -0.67% |
63.58 09:00 |
62.90 14:25 |
76.00 25.03.25 |
56.45 07.04.25 |
41'938 |
|
Andritz I 29.08.2025 / 17:30:00 |
60.80 | -0.33% |
61.70 15:44 |
60.65 16:53 |
67.78 24.07.25 |
47.12 07.04.25 |
18'710 |
|
Anglo American Rg 29.08.2025 / 17:30:00 |
22.78 | 0.53% |
22.99 09:23 |
22.61 13:12 |
30.00 20.01.25 |
19.00006 07.04.25 |
388'234 |
|
Antofagasta Rg 29.08.2025 / 17:30:00 |
21.53 | -0.42% |
21.66 09:21 |
21.45 10:47 |
22.00 26.08.25 |
12.805 07.04.25 |
270'599 |
|
AP Moeller-Maers-B- 29.08.2025 / 16:55:00 |
13'160.00 | -1.16% |
13'437.50 09:25 |
13'135.00 16:40 |
14'790.00 12.08.25 |
8734 07.04.25 |
6'072 |
|
ArcelorMittal Rg 29.08.2025 / 17:30:00 |
28.47 | -0.35% |
28.64 15:50 |
28.30 10:46 |
32.18 06.03.25 |
20.53 07.04.25 |
556'475 |
|
argenx Br 29.08.2025 / 17:30:00 |
603.40 | 0.10% |
616.20 09:33 |
600.20 11:56 |
658.00 14.01.25 |
456.5 04.07.25 |
52'590 |
|
Ashtead Group Rg 29.08.2025 / 17:30:00 |
54.66 | -0.47% |
55.00 15:31 |
54.50 12:23 |
55.88 22.01.25 |
34.79 07.04.25 |
139'251 |
|
Asm Int Rg 29.08.2025 / 17:30:00 |
411.30 | -3.63% |
427.60 09:25 |
410.70 17:21 |
637.40 16.01.25 |
335 07.04.25 |
92'886 |
|
ASML Hldg Br Rg 29.08.2025 / 17:30:00 |
638.30 | -2.48% |
657.20 09:00 |
637.40 17:04 |
752.90 22.01.25 |
508.5 07.04.25 |
331'501 |
|
ASR Rg 29.08.2025 / 17:30:00 |
59.34 | -0.55% |
59.72 09:04 |
58.97 12:19 |
66.26 08.08.25 |
44.86 08.01.25 |
118'141 |
|
Assa Abloy Rg-B 29.08.2025 / 17:25:00 |
335.60 | -0.09% |
337.40 15:16 |
333.60 10:46 |
343.30 31.01.25 |
252.6 07.04.25 |
478'432 |
|
Associat Brit Fo Rg 29.08.2025 / 17:30:00 |
21.71 | -0.23% |
21.92 09:01 |
21.65 11:09 |
23.46 21.08.25 |
18.19 05.02.25 |
133'777 |
|
AstraZeneca Rg 29.08.2025 / 17:30:00 |
118.18 | -0.01% |
118.56 15:49 |
117.88 09:52 |
122.08 26.02.25 |
95.74 09.04.25 |
305'473 |
|
AT & S Austria Te I 29.08.2025 / 17:30:00 |
20.55 | -0.72% |
20.75 10:39 |
20.43 16:50 |
22.75 30.07.25 |
10.48 07.04.25 |
28'196 |
|
Atlas Copco Rg-A 29.08.2025 / 17:25:00 |
150.90 | -0.66% |
152.25 09:13 |
150.25 10:46 |
195.60 28.01.25 |
130.05 07.04.25 |
2'682'766 |
|
Auto Trd Gr Rg-144A 29.08.2025 / 17:30:00 |
8.020 | -0.40% |
8.054 09:01 |
7.950 11:18 |
9.200 27.05.25 |
7.07 07.04.25 |
327'402 |
|
Aviva Rg 29.08.2025 / 17:30:00 |
6.528 | -0.64% |
6.564 09:00 |
6.476 11:20 |
6.922 14.08.25 |
4.644 08.01.25 |
876'194 |