×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 11.07.2025 - 09:41:29
- 20'952.62
- -0.67%
- -140.84
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 09:25:10 |
2.187 | -0.05% | 0.00 | 2.186 | 2.188 | 41'522 | |
|
AB InBev 11.07.2025 / 09:25:40 |
57.96 | 0.16% | 0.09 | 57.94 | 57.96 | 19'588 | |
|
Acciona Br 11.07.2025 / 09:24:06 |
153.30 | -0.62% | -0.95 | 153.20 | 153.40 | 1'197 | |
|
Accor 11.07.2025 / 09:25:51 |
47.30 | -0.32% | -0.15 | 47.28 | 47.31 | 12'371 | |
|
Acerinox Br 11.07.2025 / 09:24:51 |
11.120 | -0.27% | -0.03 | 11.110 | 11.120 | 7'852 | |
|
Ackermans V Haare 11.07.2025 / 09:19:16 |
213.70 | 0.28% | 0.60 | 213.40 | 214.00 | 80 | |
|
ACS Br 11.07.2025 / 09:25:30 |
56.15 | -0.13% | -0.08 | 56.10 | 56.20 | 16'091 | |
|
adidas N 11.07.2025 / 09:25:48 |
209.70 | -1.20% | -2.55 | 209.60 | 209.80 | 7'516 | |
|
ADP 11.07.2025 / 09:25:30 |
105.85 | 0.38% | 0.40 | 105.80 | 105.90 | 1'183 | |
|
Adyen 11.07.2025 / 09:26:21 |
1'518.30 | 0.09% | 1.30 | 1'518.40 | 1'519.20 | 2'642 | |
|
Aedifica 11.07.2025 / 09:15:01 |
64.55 | 0.16% | 0.10 | 64.20 | 64.50 | 117 | |
|
Aegon Rg 11.07.2025 / 09:26:22 |
6.064 | -0.70% | -0.04 | 6.064 | 6.068 | 259'286 | |
|
Aena Br 11.07.2025 / 09:26:18 |
23.48 | 0.58% | 0.14 | 23.47 | 23.49 | 22'440 | |
|
Ageas 11.07.2025 / 09:24:59 |
56.40 | 0.22% | 0.13 | 56.35 | 56.45 | 12'320 | |
|
AIB Grp Rg 11.07.2025 / 09:24:02 |
6.850 | -1.47% | -0.10 | 6.850 | 6.860 | 165'226 | |
|
Air Liquide 11.07.2025 / 09:26:27 |
176.42 | -0.02% | -0.04 | 176.40 | 176.44 | 16'518 | |
|
Airbus Br Rg 11.07.2025 / 09:26:22 |
182.50 | -0.56% | -1.02 | 182.48 | 182.54 | 53'243 | |
|
Akzo Nobel Br Rg 11.07.2025 / 09:25:49 |
60.80 | -1.01% | -0.62 | 60.80 | 60.82 | 10'754 | |
|
Allianz N 11.07.2025 / 09:26:13 |
348.90 | 0.23% | 0.80 | 348.90 | 349.00 | 17'581 | |
|
Altri Rg 11.07.2025 / 09:21:03 |
4.885 | -0.20% | -0.01 | 4.880 | 4.890 | 2'734 | |
|
Amadeus IT Grp Br-A 11.07.2025 / 09:25:51 |
72.34 | 0.56% | 0.40 | 72.38 | 72.42 | 13'373 | |
|
Amplifon N 11.07.2025 / 09:26:23 |
19.838 | -1.79% | -0.36 | 19.820 | 19.840 | 37'322 | |
|
Amundi 11.07.2025 / 09:17:04 |
70.70 | -0.14% | -0.10 | 70.65 | 70.75 | 445 | |
|
Andritz I 11.07.2025 / 09:26:18 |
63.20 | -0.24% | -0.15 | 63.15 | 63.25 | 1'362 | |
|
ArcelorMittal Rg 11.07.2025 / 09:26:17 |
29.31 | -0.68% | -0.20 | 29.29 | 29.32 | 36'281 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 11.07.2025 / 09:14:54 |
0.3770 | 378.47% | 320.09% | 17.17% | 32.75% | 218.85% | 0.00% | 0.00% |
|
HENSOLDT I 11.07.2025 / 09:25:50 |
104.95 | 201.97% | 329.22% | 7.75% | 10.77% | 58.75% | 192.99% | 345.73% |
|
Rheinmetall I 11.07.2025 / 09:26:28 |
1'853.00 | 200.21% | 542.09% | 5.48% | 3.78% | 25.95% | 264.05% | 848.73% |
|
Indra Sistemas Br-A 11.07.2025 / 09:26:20 |
37.86 | 122.64% | 170.22% | 3.33% | 4.53% | 38.04% | 97.34% | 303.62% |
|
Palfinger I 11.07.2025 / 09:09:38 |
38.00 | 95.28% | 51.58% | 9.67% | 10.14% | 44.16% | 70.02% | 65.69% |
|
Lottomatica Grp Rg 11.07.2025 / 09:25:50 |
24.64 | 91.56% | 150.14% | 8.12% | 7.13% | 27.51% | 107.93% | 0.00% |
|
Societe Generale 11.07.2025 / 09:26:24 |
50.52 | 86.73% | 110.86% | 3.89% | 4.94% | 28.06% | 114.05% | 143.27% |
|
Commerzbank I 11.07.2025 / 09:26:02 |
28.57 | 85.01% | 169.96% | 1.31% | 1.75% | 26.97% | 96.56% | 355.55% |
|
Leonardo N 11.07.2025 / 09:26:24 |
46.99 | 80.67% | 212.54% | 2.34% | -3.05% | 3.90% | 104.84% | 371.24% |
|
Siemens Energy N 11.07.2025 / 09:26:22 |
90.00 | 79.92% | 655.18% | -2.66% | 6.56% | 42.21% | 224.56% | 508.63% |
|
Thales 11.07.2025 / 09:26:24 |
251.80 | 77.35% | 83.97% | 2.78% | 0.40% | -3.01% | 63.27% | 106.24% |
|
HeidelbergMat I 11.07.2025 / 09:25:58 |
204.00 | 72.36% | 153.89% | 5.02% | 15.91% | 27.65% | 99.36% | 334.17% |
|
PORR I 11.07.2025 / 09:22:49 |
30.00 | 69.07% | 135.26% | 7.91% | 5.26% | 5.65% | 118.02% | 144.09% |
|
Telecom Italia N 11.07.2025 / 09:25:57 |
0.4108 | 66.67% | 39.53% | -0.75% | 9.52% | 27.80% | 70.24% | 58.56% |
|
Banco Santander Rg 11.07.2025 / 09:26:11 |
7.305 | 64.77% | 93.79% | 2.66% | 6.63% | 23.11% | 62.02% | 182.28% |
|
UNICAJA BANCO Br 11.07.2025 / 09:24:47 |
2.074 | 63.40% | 134.27% | 2.47% | 9.79% | 25.75% | 59.29% | 150.90% |
|
AT & S Austria Te I 11.07.2025 / 09:25:31 |
19.810 | 62.34% | -24.24% | 11.17% | 15.31% | 57.48% | -5.49% | -55.11% |
|
Banco Sabadell Br 11.07.2025 / 09:25:10 |
2.993 | 60.22% | 170.35% | 4.36% | 7.74% | 21.09% | 57.03% | 346.77% |
|
Orion-B Rg 11.07.2025 / 09:25:00 |
67.23 | 55.95% | 69.85% | 6.71% | 5.62% | 35.40% | 63.29% | 51.35% |
|
Deutsche Bank N 11.07.2025 / 09:25:40 |
25.58 | 54.19% | 108.34% | 4.58% | 7.32% | 24.10% | 67.00% | 214.16% |
|
UniCredit Rg 11.07.2025 / 09:26:25 |
58.66 | 54.12% | 141.67% | 3.85% | 4.55% | 19.02% | 58.22% | 525.88% |
|
Bankinter Br 11.07.2025 / 09:25:51 |
11.455 | 51.22% | 98.76% | 2.03% | 3.95% | 17.98% | 48.57% | 125.18% |
|
CTT Rg 11.07.2025 / 09:21:18 |
8.025 | 48.61% | 129.51% | 7.00% | 10.61% | 12.82% | 82.18% | 156.32% |
|
UNIQA Insur Gr I 11.07.2025 / 09:23:22 |
11.560 | 48.45% | 54.01% | 1.76% | -2.36% | 16.48% | 43.69% | 71.17% |
|
Mota Engil Rg 11.07.2025 / 09:18:13 |
4.264 | 46.44% | 7.58% | 9.33% | 4.90% | 30.76% | 16.69% | 246.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 09:25:10 |
2.187 | -0.05% |
2.191 09:00 |
2.185 09:05 |
2.386 13.06.25 |
1.894 09.04.25 |
41'522 |
|
AB InBev 11.07.2025 / 09:25:40 |
57.96 | 0.16% |
58.12 09:23 |
57.78 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
19'588 |
|
Acciona Br 11.07.2025 / 09:24:06 |
153.30 | -0.62% |
153.35 09:07 |
152.50 09:00 |
162.10 04.07.25 |
103.2 09.04.25 |
1'197 |
|
Accor 11.07.2025 / 09:25:51 |
47.30 | -0.32% |
47.35 09:04 |
47.13 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
12'371 |
|
Acerinox Br 11.07.2025 / 09:24:51 |
11.120 | -0.27% |
11.180 09:06 |
11.110 09:16 |
11.960 06.03.25 |
8.315 07.04.25 |
7'852 |
|
Ackermans V Haare 11.07.2025 / 09:19:16 |
213.70 | 0.28% |
213.70 09:18 |
213.20 09:02 |
236.20 21.05.25 |
170.5 07.04.25 |
80 |
|
ACS Br 11.07.2025 / 09:25:30 |
56.15 | -0.13% |
56.18 09:21 |
55.93 09:15 |
61.40 20.05.25 |
42.96 07.04.25 |
16'091 |
|
adidas N 11.07.2025 / 09:25:48 |
209.70 | -1.20% |
210.50 09:00 |
208.70 09:07 |
263.80 13.02.25 |
175.325 07.04.25 |
7'516 |
|
ADP 11.07.2025 / 09:25:30 |
105.85 | 0.38% |
105.95 09:19 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
1'183 |
|
Adyen 11.07.2025 / 09:26:21 |
1'518.30 | 0.09% |
1'523.60 09:04 |
1'513.50 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
2'642 |
|
Aedifica 11.07.2025 / 09:15:01 |
64.55 | 0.16% |
64.55 09:02 |
64.40 09:13 |
70.70 30.04.25 |
54.4 08.01.25 |
117 |
|
Aegon Rg 11.07.2025 / 09:26:22 |
6.064 | -0.70% |
6.090 09:02 |
6.058 09:10 |
6.544 19.02.25 |
4.799 07.04.25 |
259'286 |
|
Aena Br 11.07.2025 / 09:26:18 |
23.48 | 0.58% |
23.53 09:22 |
23.24 09:00 |
24.42 21.05.25 |
22.39 27.06.25 |
22'440 |
|
Ageas 11.07.2025 / 09:24:59 |
56.40 | 0.22% |
56.40 09:21 |
56.20 09:04 |
59.08 09.06.25 |
46.08 13.01.25 |
12'320 |
|
AIB Grp Rg 11.07.2025 / 09:24:02 |
6.850 | -1.47% |
6.920 09:00 |
6.840 09:15 |
7.265 06.03.25 |
4.938 07.04.25 |
165'226 |
|
Air Liquide 11.07.2025 / 09:26:27 |
176.42 | -0.02% |
176.52 09:23 |
175.88 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
16'518 |
|
Airbus Br Rg 11.07.2025 / 09:26:22 |
182.50 | -0.56% |
182.96 09:22 |
181.58 09:00 |
184.32 10.07.25 |
126.4 07.04.25 |
53'243 |
|
Akzo Nobel Br Rg 11.07.2025 / 09:25:49 |
60.80 | -1.01% |
61.06 09:00 |
60.73 09:02 |
63.50 07.03.25 |
48.63 11.04.25 |
10'754 |
|
Allianz N 11.07.2025 / 09:26:13 |
348.90 | 0.23% |
349.40 09:04 |
347.80 09:13 |
378.40 07.05.25 |
286.8 07.04.25 |
17'581 |
|
Altri Rg 11.07.2025 / 09:21:03 |
4.885 | -0.20% |
4.910 09:00 |
4.885 09:16 |
6.554 14.05.25 |
4.835 18.06.25 |
2'734 |
|
Amadeus IT Grp Br-A 11.07.2025 / 09:25:51 |
72.34 | 0.56% |
72.34 09:25 |
71.44 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
13'373 |
|
Amplifon N 11.07.2025 / 09:26:23 |
19.838 | -1.79% |
20.12 09:00 |
19.828 09:17 |
27.14 13.02.25 |
15.625 22.04.25 |
37'322 |
|
Amundi 11.07.2025 / 09:17:04 |
70.70 | -0.14% |
70.75 09:01 |
70.55 09:10 |
76.00 25.03.25 |
56.45 07.04.25 |
445 |
|
Andritz I 11.07.2025 / 09:26:18 |
63.20 | -0.24% |
63.35 09:01 |
63.18 09:15 |
63.75 30.06.25 |
47.12 07.04.25 |
1'362 |
|
ArcelorMittal Rg 11.07.2025 / 09:26:17 |
29.31 | -0.68% |
29.55 09:06 |
29.31 09:19 |
32.18 06.03.25 |
20.53 07.04.25 |
36'281 |