×
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 - 11:09:27
- 20'896.02
- -0.94%
- -197.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 10:50:17 |
2.183 | -0.23% | -0.01 | 2.183 | 2.184 | 241'115 | |
|
AB InBev 11.07.2025 / 10:54:03 |
58.04 | 0.29% | 0.17 | 58.02 | 58.04 | 126'199 | |
|
Acciona Br 11.07.2025 / 10:47:49 |
153.45 | -0.52% | -0.80 | 153.40 | 153.50 | 8'878 | |
|
Accor 11.07.2025 / 10:54:21 |
47.03 | -0.89% | -0.42 | 47.02 | 47.04 | 75'922 | |
|
Acerinox Br 11.07.2025 / 10:53:37 |
11.160 | 0.09% | 0.01 | 11.150 | 11.170 | 29'343 | |
|
Ackermans V Haare 11.07.2025 / 10:45:42 |
213.60 | 0.23% | 0.50 | 213.40 | 213.80 | 896 | |
|
ACS Br 11.07.2025 / 10:53:09 |
56.08 | -0.27% | -0.15 | 56.05 | 56.10 | 37'483 | |
|
adidas N 11.07.2025 / 10:54:22 |
209.70 | -1.20% | -2.55 | 209.60 | 209.80 | 32'903 | |
|
ADP 11.07.2025 / 10:54:12 |
106.25 | 0.76% | 0.80 | 106.20 | 106.30 | 5'848 | |
|
Adyen 11.07.2025 / 10:54:29 |
1'516.40 | -0.04% | -0.60 | 1'516.00 | 1'516.40 | 6'203 | |
|
Aedifica 11.07.2025 / 10:49:03 |
64.20 | -0.39% | -0.25 | 64.20 | 64.25 | 2'346 | |
|
Aegon Rg 11.07.2025 / 10:52:41 |
6.020 | -1.42% | -0.09 | 6.018 | 6.020 | 793'370 | |
|
Aena Br 11.07.2025 / 10:53:23 |
23.38 | 0.13% | 0.03 | 23.38 | 23.39 | 72'442 | |
|
Ageas 11.07.2025 / 10:53:10 |
56.15 | -0.22% | -0.13 | 56.15 | 56.20 | 21'270 | |
|
AIB Grp Rg 11.07.2025 / 10:54:26 |
6.818 | -1.94% | -0.14 | 6.810 | 6.820 | 571'888 | |
|
Air Liquide 11.07.2025 / 10:54:16 |
175.32 | -0.65% | -1.14 | 175.30 | 175.34 | 75'631 | |
|
Airbus Br Rg 11.07.2025 / 10:54:27 |
181.56 | -1.07% | -1.96 | 181.54 | 181.58 | 134'548 | |
|
Akzo Nobel Br Rg 11.07.2025 / 10:54:10 |
60.78 | -1.04% | -0.64 | 60.76 | 60.80 | 36'272 | |
|
Allianz N 11.07.2025 / 10:54:22 |
346.30 | -0.52% | -1.80 | 346.20 | 346.40 | 57'796 | |
|
Altri Rg 11.07.2025 / 10:53:24 |
4.933 | 0.77% | 0.04 | 4.925 | 4.950 | 12'417 | |
|
Amadeus IT Grp Br-A 11.07.2025 / 10:53:55 |
72.12 | 0.25% | 0.18 | 72.10 | 72.14 | 76'290 | |
|
Amplifon N 11.07.2025 / 10:53:50 |
19.615 | -2.90% | -0.59 | 19.610 | 19.620 | 189'759 | |
|
Amundi 11.07.2025 / 10:54:07 |
70.70 | -0.14% | -0.10 | 70.65 | 70.75 | 5'604 | |
|
Andritz I 11.07.2025 / 10:46:33 |
63.25 | -0.16% | -0.10 | 63.15 | 63.25 | 6'825 | |
|
ArcelorMittal Rg 11.07.2025 / 10:54:13 |
29.33 | -0.61% | -0.18 | 29.32 | 29.34 | 179'678 |
| 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 / 10:54:26 |
103.10 | 201.97% | 329.22% | 5.85% | 8.81% | 58.75% | 187.83% | 345.73% |
|
Rheinmetall I 11.07.2025 / 10:54:30 |
1'831.25 | 200.21% | 542.09% | 4.24% | 2.56% | 25.95% | 259.77% | 848.73% |
|
Indra Sistemas Br-A 11.07.2025 / 10:53:09 |
37.68 | 122.64% | 170.22% | 2.84% | 4.03% | 38.04% | 96.40% | 303.62% |
|
Palfinger I 11.07.2025 / 10:38:29 |
38.53 | 95.28% | 51.58% | 11.18% | 11.67% | 44.16% | 72.37% | 65.69% |
|
Lottomatica Grp Rg 11.07.2025 / 10:51:38 |
24.54 | 91.56% | 150.14% | 7.68% | 6.70% | 27.51% | 107.09% | 0.00% |
|
Societe Generale 11.07.2025 / 10:54:30 |
49.77 | 86.73% | 110.86% | 2.34% | 3.39% | 28.06% | 110.87% | 143.27% |
|
Commerzbank I 11.07.2025 / 10:54:26 |
28.43 | 85.01% | 169.96% | 0.82% | 1.25% | 26.97% | 95.60% | 355.55% |
|
Leonardo N 11.07.2025 / 10:54:08 |
46.74 | 80.67% | 212.54% | 1.80% | -3.57% | 3.90% | 103.75% | 371.24% |
|
Siemens Energy N 11.07.2025 / 10:54:26 |
89.68 | 79.92% | 655.18% | -3.01% | 6.18% | 42.21% | 223.40% | 508.63% |
|
Thales 11.07.2025 / 10:54:25 |
251.60 | 77.35% | 83.97% | 2.69% | 0.32% | -3.01% | 63.14% | 106.24% |
|
HeidelbergMat I 11.07.2025 / 10:54:06 |
202.15 | 72.36% | 153.89% | 4.07% | 14.86% | 27.65% | 97.56% | 334.17% |
|
PORR I 11.07.2025 / 10:47:21 |
29.50 | 69.07% | 135.26% | 6.12% | 3.51% | 5.65% | 114.39% | 144.09% |
|
Telecom Italia N 11.07.2025 / 10:54:28 |
0.4059 | 66.67% | 39.53% | -1.93% | 8.21% | 27.80% | 68.21% | 58.56% |
|
Banco Santander Rg 11.07.2025 / 10:54:27 |
7.301 | 64.77% | 93.79% | 2.60% | 6.57% | 23.11% | 61.93% | 182.28% |
|
UNICAJA BANCO Br 11.07.2025 / 10:53:11 |
2.058 | 63.40% | 134.27% | 1.68% | 8.95% | 25.75% | 58.06% | 150.90% |
|
AT & S Austria Te I 11.07.2025 / 10:49:05 |
19.520 | 62.34% | -24.24% | 9.54% | 13.62% | 57.48% | -6.87% | -55.11% |
|
Banco Sabadell Br 11.07.2025 / 10:53:10 |
2.986 | 60.22% | 170.35% | 4.11% | 7.49% | 21.09% | 56.66% | 346.77% |
|
Orion-B Rg 11.07.2025 / 10:47:13 |
67.20 | 55.95% | 69.85% | 6.67% | 5.58% | 35.40% | 63.23% | 51.35% |
|
Deutsche Bank N 11.07.2025 / 10:54:26 |
25.34 | 54.19% | 108.34% | 3.60% | 6.32% | 24.10% | 65.44% | 214.16% |
|
UniCredit Rg 11.07.2025 / 10:54:29 |
58.13 | 54.12% | 141.67% | 2.91% | 3.61% | 19.02% | 56.79% | 525.88% |
|
Bankinter Br 11.07.2025 / 10:53:14 |
11.390 | 51.22% | 98.76% | 1.45% | 3.36% | 17.98% | 47.73% | 125.18% |
|
CTT Rg 11.07.2025 / 10:51:19 |
7.930 | 48.61% | 129.51% | 5.73% | 9.30% | 12.82% | 80.02% | 156.32% |
|
UNIQA Insur Gr I 11.07.2025 / 10:50:38 |
11.460 | 48.45% | 54.01% | 0.88% | -3.21% | 16.48% | 42.45% | 71.17% |
|
Mota Engil Rg 11.07.2025 / 10:43:22 |
4.222 | 46.44% | 7.58% | 8.26% | 3.86% | 30.76% | 15.54% | 246.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 10:50:17 |
2.183 | -0.23% |
2.191 09:00 |
2.180 10:15 |
2.386 13.06.25 |
1.894 09.04.25 |
241'115 |
|
AB InBev 11.07.2025 / 10:54:03 |
58.04 | 0.29% |
58.18 10:04 |
57.78 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
126'199 |
|
Acciona Br 11.07.2025 / 10:47:49 |
153.45 | -0.52% |
153.85 10:00 |
152.50 09:00 |
162.10 04.07.25 |
103.2 09.04.25 |
8'878 |
|
Accor 11.07.2025 / 10:54:21 |
47.03 | -0.89% |
47.35 09:04 |
46.84 10:35 |
51.10 13.02.25 |
34.84 07.04.25 |
75'922 |
|
Acerinox Br 11.07.2025 / 10:53:37 |
11.160 | 0.09% |
11.180 09:06 |
11.100 09:33 |
11.960 06.03.25 |
8.315 07.04.25 |
29'343 |
|
Ackermans V Haare 11.07.2025 / 10:45:42 |
213.60 | 0.23% |
214.00 09:29 |
213.20 09:02 |
236.20 21.05.25 |
170.5 07.04.25 |
896 |
|
ACS Br 11.07.2025 / 10:53:09 |
56.08 | -0.27% |
56.35 10:00 |
55.93 09:15 |
61.40 20.05.25 |
42.96 07.04.25 |
37'483 |
|
adidas N 11.07.2025 / 10:54:22 |
209.70 | -1.20% |
210.50 09:00 |
208.70 09:07 |
263.80 13.02.25 |
175.325 07.04.25 |
32'903 |
|
ADP 11.07.2025 / 10:54:12 |
106.25 | 0.76% |
106.40 10:23 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
5'848 |
|
Adyen 11.07.2025 / 10:54:29 |
1'516.40 | -0.04% |
1'524.00 09:33 |
1'509.60 10:36 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
6'203 |
|
Aedifica 11.07.2025 / 10:49:03 |
64.20 | -0.39% |
64.55 09:02 |
64.15 10:40 |
70.70 30.04.25 |
54.4 08.01.25 |
2'346 |
|
Aegon Rg 11.07.2025 / 10:52:41 |
6.020 | -1.42% |
6.090 09:02 |
6.016 10:35 |
6.544 19.02.25 |
4.799 07.04.25 |
793'370 |
|
Aena Br 11.07.2025 / 10:53:23 |
23.38 | 0.13% |
23.53 09:22 |
23.24 09:00 |
24.42 21.05.25 |
22.39 27.06.25 |
72'442 |
|
Ageas 11.07.2025 / 10:53:10 |
56.15 | -0.22% |
56.50 09:31 |
56.15 10:53 |
59.08 09.06.25 |
46.08 13.01.25 |
21'270 |
|
AIB Grp Rg 11.07.2025 / 10:54:26 |
6.818 | -1.94% |
6.920 09:00 |
6.815 10:46 |
7.265 06.03.25 |
4.938 07.04.25 |
571'888 |
|
Air Liquide 11.07.2025 / 10:54:16 |
175.32 | -0.65% |
176.52 09:23 |
175.30 10:52 |
187.14 16.05.25 |
154.18 02.01.25 |
75'631 |
|
Airbus Br Rg 11.07.2025 / 10:54:27 |
181.56 | -1.07% |
182.96 09:22 |
181.32 10:45 |
184.32 10.07.25 |
126.4 07.04.25 |
134'548 |
|
Akzo Nobel Br Rg 11.07.2025 / 10:54:10 |
60.78 | -1.04% |
61.06 09:00 |
60.64 10:33 |
63.50 07.03.25 |
48.63 11.04.25 |
36'272 |
|
Allianz N 11.07.2025 / 10:54:22 |
346.30 | -0.52% |
349.50 09:30 |
346.30 10:54 |
378.40 07.05.25 |
286.8 07.04.25 |
57'796 |
|
Altri Rg 11.07.2025 / 10:53:24 |
4.933 | 0.77% |
4.933 10:53 |
4.885 09:16 |
6.554 14.05.25 |
4.835 18.06.25 |
12'417 |
|
Amadeus IT Grp Br-A 11.07.2025 / 10:53:55 |
72.12 | 0.25% |
72.46 09:26 |
71.44 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
76'290 |
|
Amplifon N 11.07.2025 / 10:53:50 |
19.615 | -2.90% |
20.12 09:00 |
19.590 10:50 |
27.14 13.02.25 |
15.625 22.04.25 |
189'759 |
|
Amundi 11.07.2025 / 10:54:07 |
70.70 | -0.14% |
70.75 09:01 |
70.45 10:31 |
76.00 25.03.25 |
56.45 07.04.25 |
5'604 |
|
Andritz I 11.07.2025 / 10:46:33 |
63.25 | -0.16% |
63.35 09:01 |
62.95 10:18 |
63.75 30.06.25 |
47.12 07.04.25 |
6'825 |
|
ArcelorMittal Rg 11.07.2025 / 10:54:13 |
29.33 | -0.61% |
29.55 09:06 |
29.21 10:12 |
32.18 06.03.25 |
20.53 07.04.25 |
179'678 |