×
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
- 06.08.2025 - 11:16:36
- 54.96
- 0.02%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 06.08.2025 / 11:00:03 |
182.15 | -2.44% | -4.55 | 182.00 | 182.30 | 15'490 | |
|
Allianz N 06.08.2025 / 11:01:34 |
349.10 | 0.40% | 1.40 | 349.00 | 349.20 | 41'776 | |
|
Alm. Brand Rg 06.08.2025 / 11:01:34 |
18.180 | 0.28% | 0.05 | 18.170 | 18.210 | 54'744 | |
|
Altri Rg 06.08.2025 / 10:53:51 |
4.875 | 0.98% | 0.05 | 4.860 | 4.885 | 5'870 | |
|
Amadeus IT Grp Br-A 06.08.2025 / 11:01:31 |
70.18 | -0.34% | -0.24 | 70.16 | 70.18 | 52'400 | |
|
Ambu-B Br/Rg 06.08.2025 / 11:01:02 |
91.50 | -0.22% | -0.20 | 91.45 | 91.60 | 48'125 | |
|
Amplifon N 06.08.2025 / 11:00:15 |
15.115 | -0.36% | -0.06 | 15.115 | 15.125 | 100'764 | |
|
Amundi 06.08.2025 / 10:59:04 |
65.15 | 0.23% | 0.15 | 65.10 | 65.20 | 11'358 | |
|
Andritz I 06.08.2025 / 10:54:46 |
62.48 | 0.04% | 0.03 | 62.35 | 62.55 | 6'459 | |
|
Anglo American Rg 06.08.2025 / 11:00:42 |
21.39 | 2.49% | 0.52 | 21.38 | 21.39 | 228'251 | |
|
Antofagasta Rg 06.08.2025 / 11:01:33 |
19.545 | 0.92% | 0.18 | 19.535 | 19.545 | 81'404 | |
|
AP Moeller-Maers-B- 06.08.2025 / 11:00:52 |
13'267.50 | 1.59% | 207.50 | 13'265.00 | 13'270.00 | 4'501 | |
|
ArcelorMittal Rg 06.08.2025 / 11:01:23 |
27.09 | 1.42% | 0.38 | 27.08 | 27.10 | 120'144 | |
|
argenx Br 06.08.2025 / 11:01:34 |
584.20 | -2.41% | -14.40 | 584.00 | 584.40 | 7'959 | |
|
Ashtead Group Rg 06.08.2025 / 11:00:06 |
50.68 | 1.41% | 0.71 | 50.66 | 50.70 | 38'439 | |
|
Asm Int Rg 06.08.2025 / 11:01:33 |
411.10 | -0.96% | -4.00 | 411.00 | 411.30 | 11'773 | |
|
ASML Hldg Br Rg 06.08.2025 / 11:01:36 |
594.85 | -0.38% | -2.25 | 594.80 | 594.90 | 52'169 | |
|
ASR Rg 06.08.2025 / 11:01:02 |
58.76 | 0.44% | 0.26 | 58.74 | 58.78 | 8'527 | |
|
Assa Abloy Rg-B 06.08.2025 / 10:57:58 |
323.10 | 0.37% | 1.20 | 323.10 | 323.20 | 292'661 | |
|
Associat Brit Fo Rg 06.08.2025 / 11:00:51 |
22.03 | -0.72% | -0.16 | 22.02 | 22.04 | 23'199 | |
|
AstraZeneca Rg 06.08.2025 / 11:01:38 |
111.54 | -0.32% | -0.36 | 111.52 | 111.56 | 42'199 | |
|
AT & S Austria Te I 06.08.2025 / 11:00:20 |
20.10 | 0.25% | 0.05 | 20.10 | 20.15 | 14'269 | |
|
Atlas Copco Rg-A 06.08.2025 / 11:01:25 |
146.05 | 0.27% | 0.40 | 146.00 | 146.10 | 392'325 | |
|
Auto Trd Gr Rg-144A 06.08.2025 / 11:00:09 |
8.306 | -0.05% | 0.00 | 8.304 | 8.310 | 30'990 | |
|
Aviva Rg 06.08.2025 / 11:01:27 |
6.462 | 0.03% | 0.00 | 6.462 | 6.466 | 218'101 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 06.08.2025 / 11:00:20 |
20.10 | 62.74% | -24.05% | -10.27% | 2.34% | 14.99% | 22.94% | -56.55% |
|
HeidelbergMat I 06.08.2025 / 11:01:02 |
196.63 | 62.58% | 139.50% | -1.93% | -4.13% | 4.01% | 122.33% | 281.20% |
|
PORR I 06.08.2025 / 10:55:21 |
28.90 | 62.43% | 126.02% | -2.36% | -2.03% | -5.48% | 116.64% | 133.36% |
|
UNIQA Insur Gr I 06.08.2025 / 11:00:30 |
12.580 | 61.98% | 68.05% | 2.11% | 8.73% | 14.99% | 65.09% | 84.85% |
|
Caixabank 06.08.2025 / 11:01:01 |
8.381 | 59.98% | 125.49% | 1.81% | 8.17% | 12.83% | 68.36% | 178.25% |
|
BAE Systems Rg 06.08.2025 / 10:59:36 |
18.485 | 59.96% | 64.99% | 3.85% | -1.36% | 8.99% | 43.24% | 131.00% |
|
BBVA Rg 06.08.2025 / 11:01:29 |
15.040 | 58.00% | 81.44% | 10.96% | 10.49% | 12.28% | 68.50% | 224.95% |
|
BCP R 06.08.2025 / 11:01:13 |
0.7355 | 57.98% | 167.79% | 6.36% | 8.48% | 16.80% | 97.08% | 392.87% |
|
JDE Peet's Br Rg 06.08.2025 / 11:01:19 |
25.86 | 56.72% | 6.39% | -2.23% | 6.20% | 18.08% | 22.91% | -16.42% |
|
St. James's Rg 06.08.2025 / 11:00:03 |
13.560 | 55.06% | 95.75% | 16.57% | 13.28% | 24.75% | 96.74% | 9.74% |
|
Acciona Br 06.08.2025 / 10:57:14 |
167.60 | 54.56% | 25.81% | -0.59% | 8.48% | 28.38% | 43.19% | -14.97% |
|
Vienna Insur Gr I 06.08.2025 / 10:55:36 |
46.90 | 53.76% | 75.38% | 2.74% | 7.51% | 4.45% | 60.62% | 106.10% |
|
Prudential Rg 06.08.2025 / 11:01:12 |
9.650 | 50.11% | 8.32% | 2.83% | 5.81% | 11.25% | 49.01% | -1.38% |
|
Mapfre Rg 06.08.2025 / 11:00:52 |
3.628 | 47.72% | 86.51% | 2.49% | 0.28% | 7.27% | 69.85% | 123.17% |
|
Entain Rg 06.08.2025 / 11:00:22 |
10.115 | 47.40% | 1.93% | 0.05% | 7.95% | 28.76% | 92.08% | -22.60% |
|
Lloyds Banking G Rg 06.08.2025 / 11:01:36 |
0.8042 | 47.36% | 69.65% | 2.42% | 6.24% | 7.57% | 40.94% | 80.18% |
|
Italgas Rg 06.08.2025 / 11:00:34 |
7.393 | 46.59% | 52.31% | 1.97% | 6.25% | 4.12% | 61.79% | 44.65% |
|
UNIPOL N 06.08.2025 / 11:00:34 |
17.585 | 46.03% | 239.88% | 0.54% | 6.00% | 3.11% | 93.88% | 307.55% |
|
Holcim N 06.08.2025 / 11:01:05 |
66.56 | 45.96% | 93.50% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BT Group Rg 06.08.2025 / 10:56:19 |
2.104 | 45.93% | 70.36% | 1.25% | 6.67% | 29.96% | 55.11% | 31.34% |
|
Brit Amer Tobacc Rg 06.08.2025 / 11:00:35 |
42.05 | 45.76% | 82.61% | 5.71% | 16.60% | 39.10% | 50.82% | 28.52% |
|
Rosenbauer Intern I 06.08.2025 / 09:05:13 |
48.90 | 45.09% | 96.09% | 3.51% | 3.83% | 25.50% | 46.36% | 44.25% |
|
E.ON N 06.08.2025 / 11:01:35 |
16.390 | 44.99% | 34.26% | 3.52% | 2.23% | 9.61% | 35.29% | 85.77% |
|
Bca Pop. Sondrio N 06.08.2025 / 11:01:18 |
11.785 | 44.54% | 100.34% | -5.46% | -2.04% | -2.40% | 87.51% | 249.20% |
|
ELIA GROUP 06.08.2025 / 10:57:58 |
100.90 | 44.19% | -4.98% | -1.18% | 3.33% | 13.79% | 9.04% | -26.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 06.08.2025 / 11:00:03 |
182.15 | -2.44% |
188.10 09:00 |
181.80 10:58 |
200.40 28.07.25 |
130.8 07.04.25 |
15'490 |
|
Allianz N 06.08.2025 / 11:01:34 |
349.10 | 0.40% |
350.20 10:04 |
348.60 09:01 |
378.40 07.05.25 |
286.8 07.04.25 |
41'776 |
|
Alm. Brand Rg 06.08.2025 / 11:01:34 |
18.180 | 0.28% |
18.420 09:16 |
18.170 10:43 |
18.645 17.07.25 |
13.76 07.04.25 |
54'744 |
|
Altri Rg 06.08.2025 / 10:53:51 |
4.875 | 0.98% |
4.880 10:37 |
4.860 10:15 |
6.554 14.05.25 |
4.73 25.07.25 |
5'870 |
|
Amadeus IT Grp Br-A 06.08.2025 / 11:01:31 |
70.18 | -0.34% |
70.72 09:00 |
70.15 09:38 |
75.41 03.03.25 |
61.32 09.04.25 |
52'400 |
|
Ambu-B Br/Rg 06.08.2025 / 11:01:02 |
91.50 | -0.22% |
92.50 09:38 |
91.45 11:00 |
143.85 19.02.25 |
89.1 01.08.25 |
48'125 |
|
Amplifon N 06.08.2025 / 11:00:15 |
15.115 | -0.36% |
15.245 09:02 |
15.085 09:37 |
27.14 13.02.25 |
14.3925 01.08.25 |
100'764 |
|
Amundi 06.08.2025 / 10:59:04 |
65.15 | 0.23% |
65.55 09:59 |
65.15 10:19 |
76.00 25.03.25 |
56.45 07.04.25 |
11'358 |
|
Andritz I 06.08.2025 / 10:54:46 |
62.48 | 0.04% |
63.00 09:18 |
62.25 10:34 |
67.78 24.07.25 |
47.12 07.04.25 |
6'459 |
|
Anglo American Rg 06.08.2025 / 11:00:42 |
21.39 | 2.49% |
21.42 10:57 |
20.78 09:03 |
30.00 20.01.25 |
19.00006 07.04.25 |
228'251 |
|
Antofagasta Rg 06.08.2025 / 11:01:33 |
19.545 | 0.92% |
19.620 10:10 |
19.235 09:06 |
21.09 19.02.25 |
12.805 07.04.25 |
81'404 |
|
AP Moeller-Maers-B- 06.08.2025 / 11:00:52 |
13'267.50 | 1.59% |
13'320.00 09:24 |
13'105.00 09:00 |
14'020.00 28.07.25 |
8734 07.04.25 |
4'501 |
|
ArcelorMittal Rg 06.08.2025 / 11:01:23 |
27.09 | 1.42% |
27.11 10:41 |
26.72 09:03 |
32.18 06.03.25 |
20.53 07.04.25 |
120'144 |
|
argenx Br 06.08.2025 / 11:01:34 |
584.20 | -2.41% |
588.60 09:46 |
579.40 09:07 |
658.00 14.01.25 |
456.5 04.07.25 |
7'959 |
|
Ashtead Group Rg 06.08.2025 / 11:00:06 |
50.68 | 1.41% |
50.92 10:08 |
50.26 09:01 |
55.88 22.01.25 |
34.79 07.04.25 |
38'439 |
|
Asm Int Rg 06.08.2025 / 11:01:33 |
411.10 | -0.96% |
417.90 09:03 |
411.00 10:53 |
637.40 16.01.25 |
335 07.04.25 |
11'773 |
|
ASML Hldg Br Rg 06.08.2025 / 11:01:36 |
594.85 | -0.38% |
599.90 09:02 |
594.45 10:57 |
752.90 22.01.25 |
508.5 07.04.25 |
52'169 |
|
ASR Rg 06.08.2025 / 11:01:02 |
58.76 | 0.44% |
58.83 10:11 |
58.58 09:06 |
58.86 05.08.25 |
44.86 08.01.25 |
8'527 |
|
Assa Abloy Rg-B 06.08.2025 / 10:57:58 |
323.10 | 0.37% |
326.10 09:48 |
323.10 10:52 |
343.30 31.01.25 |
252.6 07.04.25 |
292'661 |
|
Associat Brit Fo Rg 06.08.2025 / 11:00:51 |
22.03 | -0.72% |
22.19 09:05 |
21.96 09:43 |
22.82 24.07.25 |
18.19 05.02.25 |
23'199 |
|
AstraZeneca Rg 06.08.2025 / 11:01:38 |
111.54 | -0.32% |
112.20 09:00 |
111.36 10:49 |
122.08 26.02.25 |
95.74 09.04.25 |
42'199 |
|
AT & S Austria Te I 06.08.2025 / 11:00:20 |
20.10 | 0.25% |
20.40 09:18 |
20.04 09:01 |
22.75 30.07.25 |
10.48 07.04.25 |
14'269 |
|
Atlas Copco Rg-A 06.08.2025 / 11:01:25 |
146.05 | 0.27% |
147.20 09:00 |
145.95 10:57 |
195.60 28.01.25 |
130.05 07.04.25 |
392'325 |
|
Auto Trd Gr Rg-144A 06.08.2025 / 11:00:09 |
8.306 | -0.05% |
8.330 09:01 |
8.290 10:40 |
9.200 27.05.25 |
7.07 07.04.25 |
30'990 |
|
Aviva Rg 06.08.2025 / 11:01:27 |
6.462 | 0.03% |
6.485 09:00 |
6.440 10:27 |
6.504 31.07.25 |
4.644 08.01.25 |
218'101 |