×
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
- 15.07.2025 - 17:30:04
- 55.31
- -0.33%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.07.2025 / 16:55:00 |
194.20 | -0.66% | -1.30 | 190.50 | 194.80 | 0 | |
|
Allianz N 15.07.2025 / 17:30:00 |
340.50 | -1.53% | -5.30 | 339.70 | 339.70 | 0 | |
|
Alm. Brand Rg 15.07.2025 / 16:55:00 |
17.430 | -0.85% | -0.15 | 17.410 | 17.460 | 0 | |
|
Altri Rg 15.07.2025 / 17:30:00 |
4.920 | 0.10% | 0.01 | 4.920 | 4.950 | 0 | |
|
Amadeus IT Grp Br-A 15.07.2025 / 17:30:00 |
70.97 | -0.87% | -0.62 | 69.22 | 71.02 | 0 | |
|
Ambu-B Br/Rg 15.07.2025 / 16:55:00 |
97.35 | 1.67% | 1.60 | 95.50 | 99.25 | 0 | |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% | 0.13 | 19.620 | 19.620 | 0 | |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | -0.66% | -0.48 | 70.95 | 71.05 | 0 | |
|
Andritz I 15.07.2025 / 17:30:00 |
62.95 | -0.08% | -0.05 | 62.90 | 63.10 | 0 | |
|
Anglo American Rg 15.07.2025 / 17:30:00 |
22.17 | -0.85% | -0.19 | 22.16 | 22.19 | 0 | |
|
Antofagasta Rg 15.07.2025 / 17:30:00 |
18.370 | -1.59% | -0.30 | 18.365 | 18.715 | 0 | |
|
AP Moeller-Maers-B- 15.07.2025 / 16:55:00 |
12'625.00 | 1.57% | 195.00 | 12'620.00 | 12'620.00 | 0 | |
|
ArcelorMittal Rg 15.07.2025 / 17:30:00 |
28.88 | -0.77% | -0.23 | 28.82 | 28.82 | 0 | |
|
argenx Br 15.07.2025 / 17:30:00 |
481.20 | -1.11% | -5.40 | 481.00 | 481.00 | 0 | |
|
Ashtead Group Rg 15.07.2025 / 17:30:00 |
48.03 | 0.10% | 0.05 | 48.03 | 48.07 | 0 | |
|
Asm Int Rg 15.07.2025 / 17:30:00 |
530.90 | 1.39% | 7.30 | 531.60 | 531.60 | 0 | |
|
ASML Hldg Br Rg 15.07.2025 / 17:30:00 |
706.00 | 3.07% | 21.00 | 706.10 | 706.10 | 0 | |
|
ASR Rg 15.07.2025 / 17:30:00 |
57.32 | -1.12% | -0.65 | 57.20 | 57.20 | 0 | |
|
Assa Abloy Rg-B 15.07.2025 / 17:25:00 |
302.80 | 0.30% | 0.90 | 302.50 | 302.50 | 0 | |
|
Associat Brit Fo Rg 15.07.2025 / 17:30:00 |
20.98 | 0.24% | 0.05 | 20.97 | 21.00 | 0 | |
|
AstraZeneca Rg 15.07.2025 / 17:30:00 |
105.12 | -1.35% | -1.44 | 105.10 | 105.20 | 0 | |
|
AT & S Austria Te I 15.07.2025 / 17:30:00 |
20.55 | 3.79% | 0.75 | 20.20 | 21.00 | 0 | |
|
Atlas Copco Rg-A 15.07.2025 / 17:25:00 |
159.65 | 0.63% | 1.00 | 159.65 | 159.65 | 0 | |
|
Auto Trd Gr Rg-144A 15.07.2025 / 17:30:00 |
8.280 | -0.07% | -0.01 | 8.278 | 8.284 | 0 | |
|
Aviva Rg 15.07.2025 / 17:30:00 |
6.330 | -0.25% | -0.02 | 6.330 | 6.334 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Bank N 15.07.2025 / 17:30:00 |
25.39 | 53.02% | 106.76% | 1.66% | 6.10% | 21.02% | 67.92% | 231.99% |
|
UNIQA Insur Gr I 15.07.2025 / 17:30:00 |
11.600 | 52.06% | 57.75% | 1.05% | 1.40% | 16.99% | 45.55% | 81.54% |
|
Bca Pop. Sondrio N 15.07.2025 / 17:30:00 |
12.188 | 51.99% | 110.67% | 1.99% | 5.16% | 18.67% | 71.11% | 298.74% |
|
UniCredit Rg 15.07.2025 / 17:30:00 |
57.68 | 51.42% | 137.43% | -1.14% | 2.69% | 18.95% | 53.94% | 588.19% |
|
Bankinter Br 15.07.2025 / 17:30:00 |
11.275 | 49.48% | 96.47% | -1.23% | 1.94% | 15.90% | 44.03% | 144.18% |
|
Vienna Insur Gr I 15.07.2025 / 17:30:00 |
43.90 | 47.06% | 67.74% | 1.27% | 3.48% | 9.48% | 42.30% | 109.42% |
|
JDE Peet's Br Rg 15.07.2025 / 17:30:00 |
24.15 | 46.03% | -0.86% | -0.70% | 5.00% | 16.05% | 32.15% | -10.41% |
|
Prudential Rg 15.07.2025 / 17:30:00 |
9.260 | 45.85% | 5.25% | 0.46% | 3.10% | 18.51% | 29.91% | -4.67% |
|
CTT Rg 15.07.2025 / 17:30:00 |
7.680 | 45.08% | 124.07% | -3.34% | 4.63% | 6.52% | 74.94% | 160.67% |
|
Coca-Cola HBC N 15.07.2025 / 17:30:00 |
39.44 | 44.97% | 71.68% | 1.28% | 2.15% | 3.79% | 46.29% | 107.35% |
|
Buzzi N 15.07.2025 / 17:30:00 |
50.08 | 44.27% | 85.58% | 2.38% | 12.12% | 15.59% | 32.47% | 214.41% |
|
Caixabank 15.07.2025 / 17:30:00 |
7.410 | 43.69% | 102.53% | -2.24% | 1.23% | 13.86% | 40.08% | 184.31% |
|
Mota Engil Rg 15.07.2025 / 17:30:00 |
4.279 | 43.28% | 5.25% | 6.02% | 10.68% | 30.10% | 16.15% | 252.62% |
|
Acciona Br 15.07.2025 / 17:30:00 |
156.55 | 43.18% | 16.54% | 2.86% | 7.08% | 31.89% | 40.66% | -11.68% |
|
E.ON N 15.07.2025 / 17:30:00 |
16.010 | 42.99% | 32.42% | 1.67% | 4.32% | 3.17% | 31.10% | 102.96% |
|
Rosenbauer Intern I 15.07.2025 / 16:02:15 |
46.70 | 42.77% | 92.97% | 4.88% | 18.18% | 22.43% | 38.38% | 60.91% |
|
Bayer N 15.07.2025 / 17:30:00 |
27.44 | 42.50% | -18.22% | 1.05% | 1.42% | 26.92% | 5.20% | -49.50% |
|
BCP R 15.07.2025 / 17:30:00 |
0.6585 | 42.43% | 141.43% | -2.62% | -2.44% | 21.23% | 66.46% | 393.13% |
|
St. James's Rg 15.07.2025 / 17:30:00 |
12.090 | 42.34% | 79.69% | 2.50% | 11.58% | 34.30% | 113.79% | 8.89% |
|
Mapfre Rg 15.07.2025 / 17:30:00 |
3.447 | 42.25% | 79.61% | -3.12% | 5.22% | 17.69% | 61.07% | 119.92% |
|
Holcim N 15.07.2025 / 17:20:00 |
63.25 | 41.78% | 87.95% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Gjensidige Forsi Rg 15.07.2025 / 16:20:00 |
280.40 | 41.18% | 51.04% | 8.51% | 13.71% | 13.43% | 54.83% | 40.20% |
|
Dalata Hotel Rg 15.07.2025 / 17:28:00 |
6.370 | 40.47% | 41.68% | -1.55% | 1.59% | 23.93% | 53.31% | 94.95% |
|
ISS Rg 15.07.2025 / 16:55:00 |
184.40 | 40.13% | 43.12% | 0.05% | 6.47% | 18.81% | 52.65% | 62.17% |
|
Lloyds Banking G Rg 15.07.2025 / 17:30:00 |
0.7626 | 39.48% | 60.59% | 0.85% | 0.55% | 7.02% | 30.18% | 85.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.07.2025 / 16:55:00 |
194.20 | -0.66% |
197.10 09:37 |
194.10 16:51 |
197.10 15.07.25 |
130.8 07.04.25 |
57'022 |
|
Allianz N 15.07.2025 / 17:30:00 |
340.50 | -1.53% |
346.10 09:01 |
340.20 17:26 |
378.40 07.05.25 |
286.8 07.04.25 |
268'566 |
|
Alm. Brand Rg 15.07.2025 / 16:55:00 |
17.430 | -0.85% |
17.685 10:47 |
17.380 16:46 |
17.810 11.07.25 |
13.76 07.04.25 |
721'157 |
|
Altri Rg 15.07.2025 / 17:30:00 |
4.920 | 0.10% |
4.960 15:36 |
4.905 09:27 |
6.554 14.05.25 |
4.835 18.06.25 |
65'339 |
|
Amadeus IT Grp Br-A 15.07.2025 / 17:30:00 |
70.97 | -0.87% |
72.49 09:07 |
70.76 16:37 |
75.41 03.03.25 |
61.32 09.04.25 |
319'261 |
|
Ambu-B Br/Rg 15.07.2025 / 16:55:00 |
97.35 | 1.67% |
98.13 16:12 |
95.80 09:07 |
143.85 19.02.25 |
90.7 19.06.25 |
132'573 |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% |
19.860 10:08 |
19.510 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
699'316 |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | -0.66% |
72.05 09:12 |
70.95 17:27 |
76.00 25.03.25 |
56.45 07.04.25 |
34'804 |
|
Andritz I 15.07.2025 / 17:30:00 |
62.95 | -0.08% |
63.70 11:55 |
62.95 17:16 |
63.75 30.06.25 |
47.12 07.04.25 |
27'435 |
|
Anglo American Rg 15.07.2025 / 17:30:00 |
22.17 | -0.85% |
22.66 14:21 |
22.12 16:25 |
26.42 20.01.25 |
16.734 07.04.25 |
758'213 |
|
Antofagasta Rg 15.07.2025 / 17:30:00 |
18.370 | -1.59% |
18.955 12:34 |
18.360 17:29 |
21.09 19.02.25 |
12.805 07.04.25 |
217'886 |
|
AP Moeller-Maers-B- 15.07.2025 / 16:55:00 |
12'625.00 | 1.57% |
12'705.00 16:05 |
12'470.00 11:05 |
13'510.00 10.03.25 |
8734 07.04.25 |
12'426 |
|
ArcelorMittal Rg 15.07.2025 / 17:30:00 |
28.88 | -0.77% |
29.36 10:31 |
28.82 17:01 |
32.18 06.03.25 |
20.53 07.04.25 |
1'513'109 |
|
argenx Br 15.07.2025 / 17:30:00 |
481.20 | -1.11% |
489.30 14:11 |
479.40 17:14 |
658.00 14.01.25 |
456.5 04.07.25 |
37'175 |
|
Ashtead Group Rg 15.07.2025 / 17:30:00 |
48.03 | 0.10% |
48.54 09:50 |
47.93 17:22 |
55.88 22.01.25 |
34.79 07.04.25 |
140'942 |
|
Asm Int Rg 15.07.2025 / 17:30:00 |
530.90 | 1.39% |
536.00 09:41 |
528.40 09:00 |
637.40 16.01.25 |
335 07.04.25 |
69'660 |
|
ASML Hldg Br Rg 15.07.2025 / 17:30:00 |
706.00 | 3.07% |
708.55 15:09 |
696.70 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
459'371 |
|
ASR Rg 15.07.2025 / 17:30:00 |
57.32 | -1.12% |
58.14 09:00 |
57.21 16:41 |
58.37 22.05.25 |
44.86 08.01.25 |
226'508 |
|
Assa Abloy Rg-B 15.07.2025 / 17:25:00 |
302.80 | 0.30% |
305.50 10:51 |
302.65 16:59 |
343.30 31.01.25 |
252.6 07.04.25 |
910'670 |
|
Associat Brit Fo Rg 15.07.2025 / 17:30:00 |
20.98 | 0.24% |
21.06 15:44 |
20.69 09:13 |
22.61 28.04.25 |
18.19 05.02.25 |
168'117 |
|
AstraZeneca Rg 15.07.2025 / 17:30:00 |
105.12 | -1.35% |
107.11 10:10 |
104.81 17:13 |
122.08 26.02.25 |
95.74 09.04.25 |
332'715 |
|
AT & S Austria Te I 15.07.2025 / 17:30:00 |
20.55 | 3.79% |
20.70 16:25 |
19.920 09:39 |
20.70 15.07.25 |
10.48 07.04.25 |
37'526 |
|
Atlas Copco Rg-A 15.07.2025 / 17:25:00 |
159.65 | 0.63% |
161.15 12:13 |
159.13 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
2'137'004 |
|
Auto Trd Gr Rg-144A 15.07.2025 / 17:30:00 |
8.280 | -0.07% |
8.364 12:30 |
8.258 09:06 |
9.200 27.05.25 |
7.07 07.04.25 |
299'042 |
|
Aviva Rg 15.07.2025 / 17:30:00 |
6.330 | -0.25% |
6.368 09:01 |
6.330 16:37 |
6.368 15.07.25 |
4.644 08.01.25 |
1'350'203 |