×
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
- 21.05.2025 - 15:20:22
- 56.18
- -0.13%
- -0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 21.05.2025 / 15:05:05 |
414.00 | -2.13% | -9.00 | 413.80 | 414.00 | 185'783 | |
|
Alk-Abello Br/Rg-B 21.05.2025 / 15:05:13 |
175.40 | 1.10% | 1.90 | 175.40 | 175.50 | 93'789 | |
|
Allianz N 21.05.2025 / 15:05:02 |
349.20 | 0.75% | 2.60 | 349.10 | 349.30 | 167'357 | |
|
Alm. Brand Rg 21.05.2025 / 15:02:52 |
16.360 | 1.30% | 0.21 | 16.340 | 16.360 | 127'800 | |
|
Altri Rg 21.05.2025 / 15:04:07 |
6.125 | -0.24% | -0.02 | 6.120 | 6.130 | 36'186 | |
|
Amadeus IT Grp Br-A 21.05.2025 / 15:05:03 |
73.74 | 0.52% | 0.38 | 73.74 | 73.76 | 452'621 | |
|
Ambu-B Br/Rg 21.05.2025 / 15:01:37 |
103.40 | -1.15% | -1.20 | 103.30 | 103.40 | 236'247 | |
|
Amplifon N 21.05.2025 / 15:05:00 |
19.210 | -0.99% | -0.19 | 19.210 | 19.215 | 347'354 | |
|
Amundi 21.05.2025 / 15:05:09 |
74.85 | 0.74% | 0.55 | 74.85 | 74.90 | 116'448 | |
|
Andritz I 21.05.2025 / 15:04:37 |
62.50 | 0.56% | 0.35 | 62.45 | 62.55 | 10'385 | |
|
Anglo American 21.05.2025 / 15:04:24 |
21.22 | 0.88% | 0.19 | 21.22 | 21.23 | 334'383 | |
|
Antofagasta Rg 21.05.2025 / 15:05:10 |
17.843 | -0.32% | -0.06 | 17.835 | 17.845 | 158'726 | |
|
AP Moeller-Maers-B- 21.05.2025 / 15:05:05 |
12'540.00 | -1.05% | -132.50 | 12'535.00 | 12'545.00 | 5'622 | |
|
ArcelorMittal Rg 21.05.2025 / 15:05:16 |
27.63 | 0.05% | 0.02 | 27.62 | 27.63 | 386'333 | |
|
argenx Br 21.05.2025 / 15:04:56 |
525.40 | 2.60% | 13.30 | 525.00 | 525.40 | 18'800 | |
|
Ashtead Group Rg 21.05.2025 / 15:04:01 |
43.31 | -1.12% | -0.49 | 43.29 | 43.32 | 196'533 | |
|
Asm Int Rg 21.05.2025 / 15:05:21 |
479.20 | 0.80% | 3.80 | 479.10 | 479.30 | 43'151 | |
|
ASML Hldg Br Rg 21.05.2025 / 15:05:23 |
661.50 | 0.24% | 1.60 | 661.40 | 661.50 | 83'534 | |
|
ASR Rg 21.05.2025 / 15:05:06 |
57.96 | 0.36% | 0.21 | 57.96 | 57.98 | 81'927 | |
|
Assa Abloy Rg-B 21.05.2025 / 15:05:04 |
306.25 | -1.94% | -6.05 | 306.20 | 306.30 | 414'982 | |
|
Associat Brit Fo Rg 21.05.2025 / 15:04:57 |
21.14 | -0.38% | -0.08 | 21.13 | 21.15 | 51'978 | |
|
AstraZeneca Rg 21.05.2025 / 15:04:45 |
105.34 | 1.13% | 1.18 | 105.32 | 105.38 | 208'485 | |
|
AT & S Austria Te I 21.05.2025 / 14:53:52 |
16.280 | -1.69% | -0.28 | 16.240 | 16.280 | 21'176 | |
|
Atlas Copco Rg-A 21.05.2025 / 15:05:19 |
161.90 | -1.79% | -2.95 | 161.85 | 161.90 | 1'217'845 | |
|
Auto Trd Gr Rg-144A 21.05.2025 / 15:02:38 |
8.902 | 0.11% | 0.01 | 8.898 | 8.900 | 268'013 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mediobanca N 21.05.2025 / 15:04:51 |
20.47 | 44.62% | 81.59% | -3.15% | 27.07% | 19.99% | 40.46% | 111.85% |
|
UNIQA Insur Gr I 21.05.2025 / 15:04:38 |
11.540 | 43.94% | 49.33% | 5.48% | 14.94% | 31.44% | 40.56% | 53.54% |
|
Rolls-Royce Hldg Rg 21.05.2025 / 15:03:42 |
8.280 | 43.77% | 173.22% | 4.39% | 13.89% | 31.51% | 92.78% | 891.29% |
|
Bca Pop. Sondrio N 21.05.2025 / 15:05:21 |
11.830 | 43.67% | 99.15% | -2.03% | 11.81% | 9.13% | 65.45% | 216.58% |
|
Protector Forsik Rg 21.05.2025 / 15:05:23 |
411.00 | 42.98% | 126.01% | 5.38% | 18.27% | 31.73% | 71.97% | 293.34% |
|
Lloyds Banking G Rg 21.05.2025 / 15:05:11 |
0.7830 | 41.92% | 63.40% | 4.74% | 6.79% | 8.99% | 38.54% | 79.05% |
|
Mapfre Rg 21.05.2025 / 15:05:01 |
3.475 | 41.84% | 79.09% | 2.75% | 18.76% | 27.20% | 54.86% | 96.16% |
|
UNIPOL N 21.05.2025 / 15:05:23 |
16.963 | 39.53% | 224.77% | -0.54% | 14.19% | 18.45% | 86.35% | 230.55% |
|
JDE Peet's Br Rg 21.05.2025 / 15:05:02 |
22.86 | 39.21% | -5.49% | 4.38% | 9.48% | 25.12% | 1.33% | -19.26% |
|
CTS Eventim I 21.05.2025 / 14:59:09 |
112.65 | 37.97% | 79.94% | 3.92% | 14.02% | 6.47% | 38.56% | 77.53% |
|
Orange 21.05.2025 / 15:04:59 |
13.338 | 37.92% | 28.69% | 8.02% | 5.52% | 17.46% | 24.94% | 14.49% |
|
Poste Italiane N 21.05.2025 / 15:05:21 |
18.638 | 37.83% | 82.65% | 2.60% | 7.73% | 22.01% | 51.28% | 96.03% |
|
Raiff Bank Int I 21.05.2025 / 15:05:06 |
26.88 | 37.56% | 44.58% | -1.93% | 16.26% | 5.08% | 57.65% | 127.17% |
|
BCP R 21.05.2025 / 15:05:00 |
0.6388 | 37.42% | 132.94% | 1.45% | 13.44% | 8.71% | 79.29% | 271.92% |
|
Bouygues 21.05.2025 / 15:04:26 |
39.35 | 36.83% | 15.31% | 3.01% | 4.77% | 19.79% | 11.32% | 23.62% |
|
Carlsberg -B- 21.05.2025 / 15:04:30 |
931.00 | 36.05% | 10.79% | 2.29% | 4.40% | 4.05% | -3.04% | 7.27% |
|
Grupo Catalana O Br 21.05.2025 / 14:59:50 |
49.05 | 36.04% | 58.31% | 0.36% | 0.31% | 27.73% | 30.28% | 81.09% |
|
Prudential Rg 21.05.2025 / 15:05:13 |
8.528 | 35.44% | -2.26% | -1.68% | 6.23% | 16.53% | 8.82% | -13.73% |
|
E.ON N 21.05.2025 / 15:04:30 |
15.433 | 35.40% | 25.39% | 3.21% | 2.47% | 24.28% | 23.26% | 51.92% |
|
Buzzi N 21.05.2025 / 15:05:11 |
47.60 | 34.50% | 73.00% | -1.24% | 7.81% | 7.52% | 20.02% | 170.51% |
|
AT & S Austria Te I 21.05.2025 / 14:53:52 |
16.280 | 34.42% | -37.27% | -6.86% | 22.22% | 21.04% | -26.53% | -69.84% |
|
Bk of IE Grp Rg 21.05.2025 / 15:05:05 |
11.980 | 34.41% | 42.37% | 2.31% | 12.33% | 6.25% | 12.22% | 100.97% |
|
Orion-B Rg 21.05.2025 / 15:05:13 |
60.35 | 34.32% | 46.29% | 10.84% | 20.34% | 10.75% | 60.33% | 52.81% |
|
Next Rg 21.05.2025 / 15:04:26 |
126.90 | 34.20% | 57.30% | 2.71% | 6.95% | 25.71% | 36.57% | 107.91% |
|
Euronext Br Rg 21.05.2025 / 15:04:20 |
145.40 | 33.73% | 84.66% | -1.62% | 2.65% | 20.86% | 65.79% | 85.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 21.05.2025 / 15:05:05 |
414.00 | -2.13% |
423.10 09:00 |
413.60 14:08 |
496.75 31.01.25 |
365.2 09.04.25 |
185'783 |
|
Alk-Abello Br/Rg-B 21.05.2025 / 15:05:13 |
175.40 | 1.10% |
175.70 14:35 |
173.10 10:45 |
175.70 21.05.25 |
130.8 07.04.25 |
93'789 |
|
Allianz N 21.05.2025 / 15:05:02 |
349.20 | 0.75% |
350.30 10:28 |
347.60 12:51 |
378.40 07.05.25 |
286.8 07.04.25 |
167'357 |
|
Alm. Brand Rg 21.05.2025 / 15:02:52 |
16.360 | 1.30% |
16.380 14:20 |
16.130 09:00 |
16.975 28.03.25 |
13.76 07.04.25 |
127'800 |
|
Altri Rg 21.05.2025 / 15:04:07 |
6.125 | -0.24% |
6.130 09:01 |
6.100 12:21 |
6.554 14.05.25 |
5.175 13.01.25 |
36'186 |
|
Amadeus IT Grp Br-A 21.05.2025 / 15:05:03 |
73.74 | 0.52% |
73.83 14:58 |
72.44 09:02 |
75.41 03.03.25 |
61.32 09.04.25 |
452'621 |
|
Ambu-B Br/Rg 21.05.2025 / 15:01:37 |
103.40 | -1.15% |
104.10 09:12 |
102.25 12:19 |
143.85 19.02.25 |
100.4 08.05.25 |
236'247 |
|
Amplifon N 21.05.2025 / 15:05:00 |
19.210 | -0.99% |
19.260 09:00 |
18.950 11:09 |
27.14 13.02.25 |
15.625 22.04.25 |
347'354 |
|
Amundi 21.05.2025 / 15:05:09 |
74.85 | 0.74% |
74.85 09:46 |
74.40 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
116'448 |
|
Andritz I 21.05.2025 / 15:04:37 |
62.50 | 0.56% |
62.75 14:26 |
61.85 12:36 |
63.55 02.05.25 |
47.12 07.04.25 |
10'385 |
|
Anglo American 21.05.2025 / 15:04:24 |
21.22 | 0.88% |
21.40 14:02 |
20.89 09:52 |
26.42 20.01.25 |
16.734 07.04.25 |
334'383 |
|
Antofagasta Rg 21.05.2025 / 15:05:10 |
17.843 | -0.32% |
17.925 14:27 |
17.685 11:02 |
21.09 19.02.25 |
12.805 07.04.25 |
158'726 |
|
AP Moeller-Maers-B- 21.05.2025 / 15:05:05 |
12'540.00 | -1.05% |
12'805.00 09:10 |
12'440.00 12:51 |
13'510.00 10.03.25 |
8734 07.04.25 |
5'622 |
|
ArcelorMittal Rg 21.05.2025 / 15:05:16 |
27.63 | 0.05% |
27.63 14:12 |
27.34 09:08 |
32.18 06.03.25 |
20.53 07.04.25 |
386'333 |
|
argenx Br 21.05.2025 / 15:04:56 |
525.40 | 2.60% |
526.00 14:27 |
514.80 09:00 |
658.00 14.01.25 |
466.5 12.05.25 |
18'800 |
|
Ashtead Group Rg 21.05.2025 / 15:04:01 |
43.31 | -1.12% |
43.55 09:12 |
43.01 12:40 |
55.88 22.01.25 |
34.79 07.04.25 |
196'533 |
|
Asm Int Rg 21.05.2025 / 15:05:21 |
479.20 | 0.80% |
486.70 09:05 |
474.60 12:41 |
637.40 16.01.25 |
335 07.04.25 |
43'151 |
|
ASML Hldg Br Rg 21.05.2025 / 15:05:23 |
661.50 | 0.24% |
665.70 09:56 |
655.90 12:51 |
752.90 22.01.25 |
508.5 07.04.25 |
83'534 |
|
ASR Rg 21.05.2025 / 15:05:06 |
57.96 | 0.36% |
58.04 10:31 |
57.62 13:29 |
58.04 21.05.25 |
44.86 08.01.25 |
81'927 |
|
Assa Abloy Rg-B 21.05.2025 / 15:05:04 |
306.25 | -1.94% |
308.20 09:01 |
303.10 12:25 |
343.30 31.01.25 |
252.6 07.04.25 |
414'982 |
|
Associat Brit Fo Rg 21.05.2025 / 15:04:57 |
21.14 | -0.38% |
21.39 09:01 |
21.11 09:27 |
22.61 28.04.25 |
18.19 05.02.25 |
51'978 |
|
AstraZeneca Rg 21.05.2025 / 15:04:45 |
105.34 | 1.13% |
105.58 14:26 |
103.76 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
208'485 |
|
AT & S Austria Te I 21.05.2025 / 14:53:52 |
16.280 | -1.69% |
16.460 09:28 |
15.660 11:35 |
17.870 15.05.25 |
10.48 07.04.25 |
21'176 |
|
Atlas Copco Rg-A 21.05.2025 / 15:05:19 |
161.90 | -1.79% |
164.05 09:14 |
160.65 12:05 |
195.60 28.01.25 |
130.05 07.04.25 |
1'217'845 |
|
Auto Trd Gr Rg-144A 21.05.2025 / 15:02:38 |
8.902 | 0.11% |
8.920 12:49 |
8.850 09:00 |
8.935 20.05.25 |
7.07 07.04.25 |
268'013 |