×
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
- 17.09.2025 - 17:30:04
- 55.97
- -0.03%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 17.09.2025 / 16:55:00 |
209.00 | 1.06% | 2.20 | 204.80 | 212.80 | 97'650 | |
|
Allianz N 17.09.2025 / 17:30:00 |
344.05 | -0.94% | -3.25 | 344.50 | 344.50 | 192'732 | |
|
Alm. Brand Rg 17.09.2025 / 16:55:00 |
18.610 | 0.98% | 0.18 | 18.600 | 18.960 | 336'489 | |
|
Altri Rg 17.09.2025 / 17:30:00 |
5.008 | -0.25% | -0.01 | 4.995 | 5.040 | 52'749 | |
|
Amadeus IT Grp Br-A 17.09.2025 / 17:30:00 |
67.58 | 0.18% | 0.12 | 67.40 | 67.40 | 311'222 | |
|
Ambu-B Br/Rg 17.09.2025 / 16:55:00 |
97.20 | -1.02% | -1.00 | 97.10 | 97.50 | 210'003 | |
|
Amplifon N 17.09.2025 / 17:30:00 |
14.618 | -0.09% | -0.01 | 14.680 | 14.680 | 365'516 | |
|
Amundi 17.09.2025 / 17:30:00 |
63.70 | 1.11% | 0.70 | 63.70 | 63.70 | 32'723 | |
|
Andritz I 17.09.2025 / 17:30:00 |
59.65 | -1.24% | -0.75 | 59.65 | 59.80 | 60'813 | |
|
Anglo American Rg 17.09.2025 / 17:30:00 |
25.23 | -2.25% | -0.58 | 22.40 | 25.25 | 935'975 | |
|
Antofagasta Rg 17.09.2025 / 17:30:00 |
22.65 | -0.92% | -0.21 | 22.63 | 22.67 | 271'568 | |
|
AP Moeller-Maers-B- 17.09.2025 / 16:55:00 |
14'050.00 | 0.61% | 85.00 | 14'080.00 | 14'080.00 | 9'721 | |
|
ArcelorMittal Rg 17.09.2025 / 17:30:00 |
29.13 | -0.88% | -0.26 | 29.15 | 29.15 | 550'352 | |
|
argenx Br 17.09.2025 / 17:30:00 |
627.20 | -0.70% | -4.40 | 627.20 | 627.20 | 59'492 | |
|
Ashtead Group Rg 17.09.2025 / 17:30:00 |
53.78 | 0.49% | 0.26 | 53.72 | 53.80 | 96'125 | |
|
Asm Int Rg 17.09.2025 / 17:30:00 |
458.10 | 0.57% | 2.60 | 459.70 | 459.70 | 138'307 | |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 0.11% | 0.80 | 737.00 | 737.00 | 363'847 | |
|
ASR Rg 17.09.2025 / 17:30:00 |
57.34 | 0.83% | 0.47 | 57.32 | 57.32 | 335'115 | |
|
Assa Abloy Rg-B 17.09.2025 / 17:25:00 |
333.95 | 0.06% | 0.20 | 334.00 | 334.00 | 551'772 | |
|
Associat Brit Fo Rg 17.09.2025 / 17:30:00 |
19.995 | 0.88% | 0.18 | 19.980 | 20.01 | 315'463 | |
|
AstraZeneca Rg 17.09.2025 / 17:30:00 |
113.78 | 0.34% | 0.38 | 113.74 | 113.82 | 360'787 | |
|
AT & S Austria Te I 17.09.2025 / 17:29:40 |
20.15 | 0.00% | 0.00 | 19.720 | 20.40 | 31'808 | |
|
Atlas Copco Rg-A 17.09.2025 / 17:25:00 |
155.00 | -0.42% | -0.65 | 154.65 | 154.65 | 1'542'825 | |
|
Auto Trd Gr Rg-144A 17.09.2025 / 17:30:00 |
7.776 | -0.17% | -0.01 | 7.770 | 7.778 | 341'677 | |
|
Aviva Rg 17.09.2025 / 17:30:00 |
6.690 | 1.15% | 0.08 | 6.688 | 6.696 | 1'087'521 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bankinter Br 17.09.2025 / 17:30:00 |
12.985 | 70.91% | 124.64% | 0.50% | -0.99% | 17.94% | 64.47% | 121.88% |
|
Protector Forsik Rg 17.09.2025 / 16:20:00 |
487.00 | 69.30% | 167.61% | 3.18% | -2.50% | 13.65% | 104.62% | 294.20% |
|
HeidelbergMat I 17.09.2025 / 17:30:00 |
198.23 | 66.99% | 145.98% | -2.30% | -3.07% | 3.92% | 107.35% | 338.75% |
|
Caixabank 17.09.2025 / 17:30:00 |
8.606 | 65.38% | 133.10% | -1.89% | -1.44% | 17.83% | 59.64% | 146.08% |
|
Banco BPM Rg 17.09.2025 / 17:30:00 |
12.603 | 64.15% | 168.40% | 3.13% | 5.68% | 27.45% | 103.92% | 352.17% |
|
AT & S Austria Te I 17.09.2025 / 17:29:40 |
20.15 | 63.56% | -23.67% | 7.52% | -2.30% | 21.09% | 2.70% | -46.19% |
|
Bca Pop. Sondrio N 17.09.2025 / 17:30:00 |
13.025 | 62.27% | 124.91% | 1.68% | 3.72% | 11.75% | 90.98% | 268.65% |
|
voestalpine I 17.09.2025 / 17:30:00 |
28.98 | 58.02% | 1.02% | 2.58% | 2.91% | 22.80% | 35.93% | 47.80% |
|
Prudential Rg 17.09.2025 / 17:30:00 |
10.175 | 57.75% | 13.83% | -1.07% | 2.59% | 10.57% | 61.00% | 4.80% |
|
PORR I 17.09.2025 / 17:30:00 |
27.40 | 56.78% | 118.16% | -3.61% | -13.29% | 1.58% | 94.60% | 156.47% |
|
UNIQA Insur Gr I 17.09.2025 / 17:29:55 |
12.160 | 56.70% | 62.57% | -1.46% | -6.32% | 9.95% | 61.92% | 79.62% |
|
Nordic Semicondu Rg 17.09.2025 / 16:20:00 |
153.40 | 56.03% | 24.52% | -0.52% | -4.36% | 13.04% | 15.06% | 14.42% |
|
Mapfre Rg 17.09.2025 / 17:30:00 |
3.788 | 54.85% | 95.52% | -1.51% | -1.97% | 11.48% | 59.56% | 121.14% |
|
BCP R 17.09.2025 / 17:30:00 |
0.7114 | 53.84% | 160.77% | -0.73% | -9.41% | 9.36% | 70.23% | 394.59% |
|
Orion-B Rg 17.09.2025 / 17:25:00 |
65.40 | 53.14% | 66.79% | -0.76% | -5.90% | 3.85% | 39.92% | 49.43% |
|
Mediobanca N 17.09.2025 / 17:30:00 |
21.27 | 53.00% | 92.12% | 1.99% | -0.19% | 7.02% | 40.12% | 154.06% |
|
Holcim N 17.09.2025 / 17:20:00 |
68.05 | 52.80% | 102.56% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Acciona Br 17.09.2025 / 17:30:00 |
169.60 | 52.72% | 24.31% | 0.00% | -4.45% | 12.62% | 30.01% | -18.05% |
|
BPER Banca N 17.09.2025 / 17:30:00 |
9.226 | 52.44% | 208.78% | 1.10% | 1.74% | 21.49% | 85.60% | 454.12% |
|
ISS Rg 17.09.2025 / 16:55:00 |
203.70 | 52.01% | 55.25% | 4.09% | 5.60% | 17.75% | 51.11% | 52.00% |
|
Lloyds Banking G Rg 17.09.2025 / 17:30:00 |
0.8300 | 51.44% | 74.35% | 1.72% | -0.74% | 8.95% | 43.47% | 74.08% |
|
Bk of IE Grp Rg 17.09.2025 / 17:28:00 |
13.200 | 51.00% | 59.94% | -2.76% | 0.99% | 13.50% | 32.00% | 89.14% |
|
Waertsilae Rg 17.09.2025 / 17:25:00 |
25.19 | 49.40% | 95.05% | -1.74% | 3.98% | 28.99% | 34.03% | 242.87% |
|
Bca Mediolanum N 17.09.2025 / 17:30:00 |
16.750 | 49.19% | 100.46% | -2.10% | -3.71% | 16.52% | 51.52% | 161.55% |
|
Italgas Rg 17.09.2025 / 17:30:00 |
7.435 | 48.12% | 53.90% | -2.46% | -2.17% | 5.72% | 47.86% | 56.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 17.09.2025 / 16:55:00 |
209.00 | 1.06% |
217.10 09:53 |
204.40 09:44 |
217.10 17.09.25 |
130.8 07.04.25 |
97'650 |
|
Allianz N 17.09.2025 / 17:30:00 |
344.05 | -0.94% |
347.70 09:00 |
343.20 13:21 |
380.20 15.08.25 |
286.8 07.04.25 |
192'732 |
|
Alm. Brand Rg 17.09.2025 / 16:55:00 |
18.610 | 0.98% |
18.700 15:54 |
18.410 10:00 |
18.965 15.09.25 |
13.76 07.04.25 |
336'489 |
|
Altri Rg 17.09.2025 / 17:30:00 |
5.008 | -0.25% |
5.020 09:47 |
4.995 10:06 |
6.554 14.05.25 |
4.73 25.07.25 |
52'749 |
|
Amadeus IT Grp Br-A 17.09.2025 / 17:30:00 |
67.58 | 0.18% |
67.93 14:31 |
67.36 10:16 |
75.41 03.03.25 |
61.32 09.04.25 |
311'222 |
|
Ambu-B Br/Rg 17.09.2025 / 16:55:00 |
97.20 | -1.02% |
100.00 09:01 |
96.95 15:15 |
143.85 19.02.25 |
89.1 01.08.25 |
210'003 |
|
Amplifon N 17.09.2025 / 17:30:00 |
14.618 | -0.09% |
14.790 09:38 |
14.570 15:26 |
27.14 13.02.25 |
14.3925 01.08.25 |
365'516 |
|
Amundi 17.09.2025 / 17:30:00 |
63.70 | 1.11% |
63.75 16:07 |
63.05 13:07 |
76.00 25.03.25 |
56.45 07.04.25 |
32'723 |
|
Andritz I 17.09.2025 / 17:30:00 |
59.65 | -1.24% |
60.70 09:00 |
59.65 14:40 |
67.78 24.07.25 |
47.12 07.04.25 |
60'813 |
|
Anglo American Rg 17.09.2025 / 17:30:00 |
25.23 | -2.25% |
25.70 09:00 |
25.05 16:54 |
30.00 20.01.25 |
19.00006 07.04.25 |
935'975 |
|
Antofagasta Rg 17.09.2025 / 17:30:00 |
22.65 | -0.92% |
22.81 09:00 |
22.54 16:34 |
23.26 16.09.25 |
12.805 07.04.25 |
271'568 |
|
AP Moeller-Maers-B- 17.09.2025 / 16:55:00 |
14'050.00 | 0.61% |
14'180.00 09:47 |
13'925.00 14:10 |
14'790.00 12.08.25 |
8734 07.04.25 |
9'721 |
|
ArcelorMittal Rg 17.09.2025 / 17:30:00 |
29.13 | -0.88% |
29.32 09:38 |
28.84 12:44 |
32.18 06.03.25 |
20.53 07.04.25 |
550'352 |
|
argenx Br 17.09.2025 / 17:30:00 |
627.20 | -0.70% |
640.40 14:31 |
627.20 17:29 |
665.00 10.09.25 |
456.5 04.07.25 |
59'492 |
|
Ashtead Group Rg 17.09.2025 / 17:30:00 |
53.78 | 0.49% |
54.31 12:17 |
53.78 17:24 |
56.14 08.09.25 |
34.79 07.04.25 |
96'125 |
|
Asm Int Rg 17.09.2025 / 17:30:00 |
458.10 | 0.57% |
460.10 16:16 |
452.85 15:36 |
637.40 16.01.25 |
335 07.04.25 |
138'307 |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 0.11% |
741.60 11:36 |
729.90 09:02 |
756.10 16.09.25 |
508.5 07.04.25 |
363'847 |
|
ASR Rg 17.09.2025 / 17:30:00 |
57.34 | 0.83% |
57.42 17:25 |
56.52 09:42 |
66.26 08.08.25 |
44.86 08.01.25 |
335'115 |
|
Assa Abloy Rg-B 17.09.2025 / 17:25:00 |
333.95 | 0.06% |
336.90 12:25 |
333.80 17:24 |
345.70 09.09.25 |
252.6 07.04.25 |
551'772 |
|
Associat Brit Fo Rg 17.09.2025 / 17:30:00 |
19.995 | 0.88% |
20.14 14:31 |
19.848 09:16 |
23.46 21.08.25 |
18.19 05.02.25 |
315'463 |
|
AstraZeneca Rg 17.09.2025 / 17:30:00 |
113.78 | 0.34% |
114.00 16:42 |
112.46 09:44 |
122.56 04.09.25 |
95.74 09.04.25 |
360'787 |
|
AT & S Austria Te I 17.09.2025 / 17:29:40 |
20.15 | 0.00% |
20.40 09:28 |
20.00 13:59 |
22.75 30.07.25 |
10.48 07.04.25 |
31'808 |
|
Atlas Copco Rg-A 17.09.2025 / 17:25:00 |
155.00 | -0.42% |
156.45 09:38 |
154.80 11:04 |
195.60 28.01.25 |
130.05 07.04.25 |
1'542'825 |
|
Auto Trd Gr Rg-144A 17.09.2025 / 17:30:00 |
7.776 | -0.17% |
7.844 13:14 |
7.753 17:18 |
9.200 27.05.25 |
7.07 07.04.25 |
341'677 |
|
Aviva Rg 17.09.2025 / 17:30:00 |
6.690 | 1.15% |
6.704 16:06 |
6.568 09:43 |
6.922 14.08.25 |
4.644 08.01.25 |
1'087'521 |