×
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
- 17.09.2025 - 09:59:24
- 21'054.38
- 0.28%
- 58.68
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 17.09.2025 / 09:44:07 |
2.132 | -0.77% | -0.02 | 2.131 | 2.133 | 211'028 | |
|
AB InBev 17.09.2025 / 09:44:27 |
49.21 | 0.53% | 0.26 | 49.20 | 49.22 | 73'131 | |
|
Acciona Br 17.09.2025 / 09:42:27 |
165.35 | -0.21% | -0.35 | 165.50 | 165.70 | 2'677 | |
|
Accor 17.09.2025 / 09:43:50 |
41.56 | 1.94% | 0.79 | 41.56 | 41.57 | 16'549 | |
|
Acerinox Br 17.09.2025 / 09:42:30 |
10.860 | 0.00% | 0.00 | 10.860 | 10.880 | 17'477 | |
|
Ackermans V Haare 17.09.2025 / 09:42:56 |
229.60 | 0.26% | 0.60 | 229.60 | 230.00 | 626 | |
|
ACS Br 17.09.2025 / 09:44:07 |
68.40 | -0.18% | -0.13 | 68.35 | 68.45 | 18'432 | |
|
adidas N 17.09.2025 / 09:44:17 |
175.80 | 0.07% | 0.13 | 175.75 | 175.85 | 23'121 | |
|
ADP 17.09.2025 / 09:44:23 |
112.40 | -1.14% | -1.30 | 112.40 | 112.60 | 4'658 | |
|
Adyen 17.09.2025 / 09:44:27 |
1'317.20 | -0.38% | -5.00 | 1'317.00 | 1'317.40 | 9'176 | |
|
Aedifica 17.09.2025 / 09:44:11 |
63.40 | 0.79% | 0.50 | 63.30 | 63.45 | 2'040 | |
|
Aegon Rg 17.09.2025 / 09:43:30 |
6.506 | -0.18% | -0.01 | 6.516 | 6.520 | 177'504 | |
|
Aena Br 17.09.2025 / 09:43:57 |
24.66 | 0.24% | 0.06 | 24.64 | 24.66 | 100'526 | |
|
Ageas 17.09.2025 / 09:44:15 |
57.48 | -0.48% | -0.28 | 57.40 | 57.50 | 3'572 | |
|
AIB Grp Rg 17.09.2025 / 09:43:59 |
7.440 | -0.07% | -0.01 | 7.430 | 7.440 | 209'397 | |
|
Air Liquide 17.09.2025 / 09:44:19 |
174.16 | -0.35% | -0.62 | 174.16 | 174.22 | 10'556 | |
|
Airbus Br Rg 17.09.2025 / 09:44:27 |
191.93 | -0.50% | -0.97 | 191.90 | 191.98 | 52'399 | |
|
Akzo Nobel Br Rg 17.09.2025 / 09:44:10 |
60.78 | -0.39% | -0.24 | 60.76 | 60.82 | 7'710 | |
|
Allianz N 17.09.2025 / 09:43:59 |
344.90 | -0.69% | -2.40 | 344.90 | 345.00 | 12'006 | |
|
Altri Rg 17.09.2025 / 09:32:14 |
5.010 | -0.20% | -0.01 | 5.010 | 5.020 | 1'934 | |
|
Amadeus IT Grp Br-A 17.09.2025 / 09:44:00 |
67.56 | 0.15% | 0.10 | 67.54 | 67.58 | 22'736 | |
|
Amplifon N 17.09.2025 / 09:43:56 |
14.765 | 0.92% | 0.14 | 14.755 | 14.770 | 30'970 | |
|
Amundi 17.09.2025 / 09:42:39 |
63.30 | 0.48% | 0.30 | 63.25 | 63.35 | 1'461 | |
|
Andritz I 17.09.2025 / 09:44:11 |
60.45 | 0.08% | 0.05 | 60.40 | 60.50 | 998 | |
|
ArcelorMittal Rg 17.09.2025 / 09:43:30 |
29.25 | -0.49% | -0.15 | 29.24 | 29.26 | 60'099 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 17.09.2025 / 09:32:57 |
0.5490 | 604.80% | 518.79% | 22.27% | 0.92% | 80.89% | 0.00% | 0.00% |
|
Rheinmetall I 17.09.2025 / 09:44:07 |
1'943.50 | 208.89% | 560.65% | 6.22% | 24.54% | 12.24% | 302.96% | 1'218.49% |
|
HENSOLDT I 17.09.2025 / 09:44:27 |
96.20 | 174.17% | 289.71% | 4.85% | 18.84% | 1.64% | 240.41% | 387.67% |
|
Societe Generale 17.09.2025 / 09:44:04 |
56.68 | 108.74% | 135.71% | 1.78% | -1.44% | 19.43% | 150.13% | 136.01% |
|
Commerzbank I 17.09.2025 / 09:44:13 |
31.88 | 102.68% | 195.74% | -1.73% | -13.39% | 17.70% | 102.16% | 299.50% |
|
Indra Sistemas Br-A 17.09.2025 / 09:43:59 |
34.72 | 100.35% | 143.17% | 6.08% | 4.70% | 6.63% | 113.40% | 318.12% |
|
Leonardo N 17.09.2025 / 09:44:14 |
51.01 | 96.13% | 239.29% | 5.47% | 13.89% | 10.46% | 152.52% | 562.66% |
|
Banco Santander Rg 17.09.2025 / 09:44:23 |
8.400 | 88.85% | 122.11% | -0.65% | 2.88% | 21.48% | 86.09% | 217.50% |
|
JDE Peet's Br Rg 17.09.2025 / 09:41:13 |
31.09 | 87.75% | 27.46% | -0.45% | 15.45% | 29.54% | 56.78% | 4.64% |
|
Siemens Energy N 17.09.2025 / 09:44:17 |
94.27 | 87.31% | 686.20% | -1.31% | 2.83% | 2.20% | 202.73% | 664.51% |
|
Thales 17.09.2025 / 09:44:13 |
261.80 | 85.74% | 92.68% | 10.77% | 14.10% | 8.03% | 81.02% | 126.84% |
|
Deutsche Bank N 17.09.2025 / 09:44:17 |
30.62 | 85.25% | 150.30% | -0.86% | -2.11% | 21.77% | 105.12% | 240.41% |
|
UNICAJA BANCO Br 17.09.2025 / 09:43:30 |
2.349 | 84.87% | 165.06% | -1.18% | -2.08% | 22.34% | 101.80% | 136.25% |
|
Palfinger I 17.09.2025 / 09:35:07 |
35.55 | 82.65% | 41.78% | -1.31% | -6.34% | 4.37% | 64.60% | 53.98% |
|
Telecom Italia N 17.09.2025 / 09:44:19 |
0.4470 | 79.54% | 50.31% | 1.98% | -3.52% | 9.16% | 73.73% | 132.98% |
|
Mota Engil Rg 17.09.2025 / 09:41:44 |
5.023 | 75.32% | 28.79% | 1.94% | -9.42% | 36.48% | 99.38% | 327.85% |
|
Lottomatica Grp Rg 17.09.2025 / 09:43:15 |
22.24 | 74.38% | 127.70% | -2.03% | -4.79% | -4.88% | 91.07% | 0.00% |
|
Banco Sabadell Br 17.09.2025 / 09:44:05 |
3.233 | 73.48% | 192.72% | -3.64% | -5.13% | 22.25% | 70.29% | 332.44% |
|
UniCredit Rg 17.09.2025 / 09:44:12 |
66.20 | 73.18% | 171.55% | 0.46% | -3.86% | 17.54% | 77.15% | 520.13% |
|
BBVA Rg 17.09.2025 / 09:43:53 |
16.160 | 71.26% | 96.66% | 0.03% | -0.68% | 26.77% | 71.19% | 228.88% |
|
Bankinter Br 17.09.2025 / 09:43:30 |
13.000 | 70.91% | 124.64% | 0.62% | -0.88% | 18.07% | 64.66% | 121.88% |
|
HeidelbergMat I 17.09.2025 / 09:39:31 |
200.00 | 66.99% | 145.98% | -1.43% | -2.20% | 4.85% | 109.21% | 338.75% |
|
Caixabank 17.09.2025 / 09:44:13 |
8.674 | 65.38% | 133.10% | -1.12% | -0.66% | 18.76% | 60.90% | 146.08% |
|
Banco BPM Rg 17.09.2025 / 09:44:26 |
12.815 | 64.15% | 168.40% | 4.87% | 7.46% | 29.60% | 107.36% | 352.17% |
|
AT & S Austria Te I 17.09.2025 / 09:29:04 |
20.40 | 63.56% | -23.67% | 8.86% | -1.09% | 22.60% | 3.98% | -46.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 17.09.2025 / 09:44:07 |
2.132 | -0.77% |
2.143 09:10 |
2.132 09:39 |
2.386 13.06.25 |
1.894 09.04.25 |
211'028 |
|
AB InBev 17.09.2025 / 09:44:27 |
49.21 | 0.53% |
49.29 09:01 |
49.11 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
73'131 |
|
Acciona Br 17.09.2025 / 09:42:27 |
165.35 | -0.21% |
166.10 09:16 |
165.25 09:04 |
179.00 22.08.25 |
103.2 09.04.25 |
2'677 |
|
Accor 17.09.2025 / 09:43:50 |
41.56 | 1.94% |
41.60 09:33 |
41.27 09:14 |
51.10 13.02.25 |
34.84 07.04.25 |
16'549 |
|
Acerinox Br 17.09.2025 / 09:42:30 |
10.860 | 0.00% |
10.870 09:01 |
10.780 09:02 |
11.960 06.03.25 |
8.315 07.04.25 |
17'477 |
|
Ackermans V Haare 17.09.2025 / 09:42:56 |
229.60 | 0.26% |
230.40 09:33 |
229.40 09:03 |
236.20 21.05.25 |
170.5 07.04.25 |
626 |
|
ACS Br 17.09.2025 / 09:44:07 |
68.40 | -0.18% |
68.75 09:18 |
68.35 09:43 |
69.70 15.09.25 |
42.96 07.04.25 |
18'432 |
|
adidas N 17.09.2025 / 09:44:17 |
175.80 | 0.07% |
176.95 09:00 |
174.95 09:16 |
263.80 13.02.25 |
160.8 07.08.25 |
23'121 |
|
ADP 17.09.2025 / 09:44:23 |
112.40 | -1.14% |
113.35 09:00 |
112.10 09:16 |
124.90 20.08.25 |
89.5 07.04.25 |
4'658 |
|
Adyen 17.09.2025 / 09:44:27 |
1'317.20 | -0.38% |
1'334.40 09:00 |
1'309.60 09:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
9'176 |
|
Aedifica 17.09.2025 / 09:44:11 |
63.40 | 0.79% |
63.50 09:34 |
62.85 09:03 |
70.70 30.04.25 |
54.4 08.01.25 |
2'040 |
|
Aegon Rg 17.09.2025 / 09:43:30 |
6.506 | -0.18% |
6.556 09:00 |
6.490 09:39 |
6.986 21.08.25 |
4.799 07.04.25 |
177'504 |
|
Aena Br 17.09.2025 / 09:43:57 |
24.66 | 0.24% |
24.76 09:28 |
24.64 09:00 |
25.81 19.08.25 |
22.39 27.06.25 |
100'526 |
|
Ageas 17.09.2025 / 09:44:15 |
57.48 | -0.48% |
57.85 09:01 |
57.45 09:39 |
63.10 21.08.25 |
46.08 13.01.25 |
3'572 |
|
AIB Grp Rg 17.09.2025 / 09:43:59 |
7.440 | -0.07% |
7.510 09:00 |
7.425 09:37 |
7.665 15.09.25 |
4.938 07.04.25 |
209'397 |
|
Air Liquide 17.09.2025 / 09:44:19 |
174.16 | -0.35% |
174.77 09:00 |
174.16 09:32 |
187.14 16.05.25 |
154.18 02.01.25 |
10'556 |
|
Airbus Br Rg 17.09.2025 / 09:44:27 |
191.93 | -0.50% |
193.70 09:04 |
191.64 09:37 |
198.34 15.09.25 |
126.4 07.04.25 |
52'399 |
|
Akzo Nobel Br Rg 17.09.2025 / 09:44:10 |
60.78 | -0.39% |
60.86 09:01 |
60.56 09:16 |
63.50 07.03.25 |
48.63 11.04.25 |
7'710 |
|
Allianz N 17.09.2025 / 09:43:59 |
344.90 | -0.69% |
347.70 09:00 |
344.30 09:42 |
380.20 15.08.25 |
286.8 07.04.25 |
12'006 |
|
Altri Rg 17.09.2025 / 09:32:14 |
5.010 | -0.20% |
5.010 09:32 |
5.005 09:32 |
6.554 14.05.25 |
4.73 25.07.25 |
1'934 |
|
Amadeus IT Grp Br-A 17.09.2025 / 09:44:00 |
67.56 | 0.15% |
67.78 09:24 |
67.40 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
22'736 |
|
Amplifon N 17.09.2025 / 09:43:56 |
14.765 | 0.92% |
14.790 09:38 |
14.630 09:00 |
27.14 13.02.25 |
14.3925 01.08.25 |
30'970 |
|
Amundi 17.09.2025 / 09:42:39 |
63.30 | 0.48% |
63.45 09:13 |
63.25 09:20 |
76.00 25.03.25 |
56.45 07.04.25 |
1'461 |
|
Andritz I 17.09.2025 / 09:44:11 |
60.45 | 0.08% |
60.70 09:00 |
60.30 09:04 |
67.78 24.07.25 |
47.12 07.04.25 |
998 |
|
ArcelorMittal Rg 17.09.2025 / 09:43:30 |
29.25 | -0.49% |
29.32 09:38 |
29.09 09:07 |
32.18 06.03.25 |
20.53 07.04.25 |
60'099 |