×
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 - 15:37:52
- 20'886.91
- -0.98%
- -206.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 15:21:43 |
2.188 | -0.02% | 0.00 | 2.187 | 2.189 | 1'264'412 | |
|
AB InBev 11.07.2025 / 15:22:15 |
57.86 | -0.02% | -0.01 | 57.84 | 57.86 | 339'095 | |
|
Acciona Br 11.07.2025 / 15:22:11 |
154.10 | -0.10% | -0.15 | 154.00 | 154.20 | 28'124 | |
|
Accor 11.07.2025 / 15:20:48 |
47.21 | -0.51% | -0.24 | 47.19 | 47.20 | 185'511 | |
|
Acerinox Br 11.07.2025 / 15:19:24 |
11.100 | -0.45% | -0.05 | 11.090 | 11.110 | 81'042 | |
|
Ackermans V Haare 11.07.2025 / 15:19:09 |
213.40 | 0.14% | 0.30 | 213.20 | 213.60 | 2'875 | |
|
ACS Br 11.07.2025 / 15:20:03 |
56.25 | 0.04% | 0.03 | 56.25 | 56.30 | 96'086 | |
|
adidas N 11.07.2025 / 15:22:37 |
210.55 | -0.80% | -1.70 | 210.50 | 210.60 | 74'908 | |
|
ADP 11.07.2025 / 15:21:02 |
106.45 | 0.95% | 1.00 | 106.40 | 106.60 | 13'442 | |
|
Adyen 11.07.2025 / 15:22:46 |
1'522.20 | 0.34% | 5.20 | 1'522.00 | 1'522.60 | 17'095 | |
|
Aedifica 11.07.2025 / 15:22:02 |
63.88 | -0.89% | -0.58 | 63.85 | 64.00 | 17'207 | |
|
Aegon Rg 11.07.2025 / 15:22:24 |
6.014 | -1.52% | -0.09 | 6.012 | 6.016 | 1'744'737 | |
|
Aena Br 11.07.2025 / 15:22:09 |
23.45 | 0.43% | 0.10 | 23.44 | 23.45 | 196'058 | |
|
Ageas 11.07.2025 / 15:22:39 |
56.53 | 0.44% | 0.25 | 56.50 | 56.55 | 135'134 | |
|
AIB Grp Rg 11.07.2025 / 15:22:13 |
6.823 | -1.87% | -0.13 | 6.815 | 6.825 | 1'078'794 | |
|
Air Liquide 11.07.2025 / 15:22:50 |
175.40 | -0.60% | -1.06 | 175.38 | 175.42 | 223'763 | |
|
Airbus Br Rg 11.07.2025 / 15:22:53 |
182.90 | -0.34% | -0.62 | 182.90 | 182.92 | 375'331 | |
|
Akzo Nobel Br Rg 11.07.2025 / 15:22:26 |
60.65 | -1.25% | -0.77 | 60.64 | 60.66 | 106'425 | |
|
Allianz N 11.07.2025 / 15:22:12 |
346.75 | -0.39% | -1.35 | 346.60 | 346.70 | 178'055 | |
|
Altri Rg 11.07.2025 / 15:21:49 |
4.905 | 0.20% | 0.01 | 4.900 | 4.910 | 40'225 | |
|
Amadeus IT Grp Br-A 11.07.2025 / 15:22:52 |
72.02 | 0.11% | 0.08 | 72.00 | 72.04 | 172'746 | |
|
Amplifon N 11.07.2025 / 15:22:25 |
19.605 | -2.95% | -0.60 | 19.595 | 19.610 | 533'275 | |
|
Amundi 11.07.2025 / 15:21:07 |
70.70 | -0.14% | -0.10 | 70.65 | 70.75 | 22'000 | |
|
Andritz I 11.07.2025 / 15:16:53 |
63.40 | 0.08% | 0.05 | 63.35 | 63.45 | 15'062 | |
|
ArcelorMittal Rg 11.07.2025 / 15:21:57 |
29.35 | -0.54% | -0.16 | 29.34 | 29.36 | 412'458 |
| 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 / 15:22:26 |
102.60 | 201.97% | 329.22% | 5.34% | 8.28% | 58.75% | 186.43% | 345.73% |
|
Rheinmetall I 11.07.2025 / 15:22:51 |
1'835.00 | 200.21% | 542.09% | 4.45% | 2.77% | 25.95% | 260.51% | 848.73% |
|
Indra Sistemas Br-A 11.07.2025 / 15:21:21 |
38.28 | 122.64% | 170.22% | 4.48% | 5.69% | 38.04% | 99.53% | 303.62% |
|
Palfinger I 11.07.2025 / 14:59:29 |
38.70 | 95.28% | 51.58% | 11.69% | 12.17% | 44.16% | 73.15% | 65.69% |
|
Lottomatica Grp Rg 11.07.2025 / 15:21:43 |
24.56 | 91.56% | 150.14% | 7.77% | 6.78% | 27.51% | 107.26% | 0.00% |
|
Societe Generale 11.07.2025 / 15:22:36 |
49.69 | 86.73% | 110.86% | 2.18% | 3.22% | 28.06% | 110.53% | 143.27% |
|
Commerzbank I 11.07.2025 / 15:22:53 |
28.40 | 85.01% | 169.96% | 0.71% | 1.14% | 26.97% | 95.39% | 355.55% |
|
Leonardo N 11.07.2025 / 15:22:46 |
47.13 | 80.67% | 212.54% | 2.65% | -2.76% | 3.90% | 105.45% | 371.24% |
|
Siemens Energy N 11.07.2025 / 15:22:53 |
91.10 | 79.92% | 655.18% | -1.47% | 7.86% | 42.21% | 228.53% | 508.63% |
|
Thales 11.07.2025 / 15:22:35 |
251.60 | 77.35% | 83.97% | 2.69% | 0.32% | -3.01% | 63.14% | 106.24% |
|
HeidelbergMat I 11.07.2025 / 15:22:49 |
202.80 | 72.36% | 153.89% | 4.40% | 15.23% | 27.65% | 98.19% | 334.17% |
|
PORR I 11.07.2025 / 15:14:37 |
29.50 | 69.07% | 135.26% | 6.12% | 3.51% | 5.65% | 114.39% | 144.09% |
|
Telecom Italia N 11.07.2025 / 15:22:51 |
0.4068 | 66.67% | 39.53% | -1.72% | 8.45% | 27.80% | 68.59% | 58.56% |
|
Banco Santander Rg 11.07.2025 / 15:22:53 |
7.217 | 64.77% | 93.79% | 1.42% | 5.34% | 23.11% | 60.06% | 182.28% |
|
UNICAJA BANCO Br 11.07.2025 / 15:22:09 |
2.040 | 63.40% | 134.27% | 0.79% | 7.99% | 25.75% | 56.68% | 150.90% |
|
AT & S Austria Te I 11.07.2025 / 15:21:02 |
19.860 | 62.34% | -24.24% | 11.45% | 15.60% | 57.48% | -5.25% | -55.11% |
|
Banco Sabadell Br 11.07.2025 / 15:22:18 |
2.942 | 60.22% | 170.35% | 2.58% | 5.90% | 21.09% | 54.35% | 346.77% |
|
Orion-B Rg 11.07.2025 / 15:21:07 |
67.25 | 55.95% | 69.85% | 6.75% | 5.66% | 35.40% | 63.35% | 51.35% |
|
Deutsche Bank N 11.07.2025 / 15:22:33 |
25.28 | 54.19% | 108.34% | 3.35% | 6.06% | 24.10% | 65.05% | 214.16% |
|
UniCredit Rg 11.07.2025 / 15:22:54 |
57.80 | 54.12% | 141.67% | 2.33% | 3.02% | 19.02% | 55.90% | 525.88% |
|
Bankinter Br 11.07.2025 / 15:20:50 |
11.285 | 51.22% | 98.76% | 0.51% | 2.40% | 17.98% | 46.37% | 125.18% |
|
CTT Rg 11.07.2025 / 15:16:51 |
7.880 | 48.61% | 129.51% | 5.07% | 8.61% | 12.82% | 78.89% | 156.32% |
|
UNIQA Insur Gr I 11.07.2025 / 15:08:09 |
11.500 | 48.45% | 54.01% | 1.23% | -2.87% | 16.48% | 42.95% | 71.17% |
|
Mota Engil Rg 11.07.2025 / 15:20:47 |
4.178 | 46.44% | 7.58% | 7.13% | 2.78% | 30.76% | 14.34% | 246.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 11.07.2025 / 15:21:43 |
2.188 | -0.02% |
2.191 09:00 |
2.177 11:20 |
2.386 13.06.25 |
1.894 09.04.25 |
1'264'412 |
|
AB InBev 11.07.2025 / 15:22:15 |
57.86 | -0.02% |
58.18 10:04 |
57.70 14:15 |
63.04 04.06.25 |
44.88 13.01.25 |
339'095 |
|
Acciona Br 11.07.2025 / 15:22:11 |
154.10 | -0.10% |
154.20 15:12 |
152.50 09:00 |
162.10 04.07.25 |
103.2 09.04.25 |
28'124 |
|
Accor 11.07.2025 / 15:20:48 |
47.21 | -0.51% |
47.35 09:04 |
46.80 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
185'511 |
|
Acerinox Br 11.07.2025 / 15:19:24 |
11.100 | -0.45% |
11.180 09:06 |
11.095 14:26 |
11.960 06.03.25 |
8.315 07.04.25 |
81'042 |
|
Ackermans V Haare 11.07.2025 / 15:19:09 |
213.40 | 0.14% |
214.00 09:29 |
213.00 11:44 |
236.20 21.05.25 |
170.5 07.04.25 |
2'875 |
|
ACS Br 11.07.2025 / 15:20:03 |
56.25 | 0.04% |
56.35 10:00 |
55.68 11:56 |
61.40 20.05.25 |
42.96 07.04.25 |
96'086 |
|
adidas N 11.07.2025 / 15:22:37 |
210.55 | -0.80% |
210.90 15:04 |
208.70 09:07 |
263.80 13.02.25 |
175.325 07.04.25 |
74'908 |
|
ADP 11.07.2025 / 15:21:02 |
106.45 | 0.95% |
106.55 13:45 |
105.40 09:03 |
119.00 20.05.25 |
89.5 07.04.25 |
13'442 |
|
Adyen 11.07.2025 / 15:22:46 |
1'522.20 | 0.34% |
1'525.80 13:20 |
1'508.40 11:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
17'095 |
|
Aedifica 11.07.2025 / 15:22:02 |
63.88 | -0.89% |
64.55 09:02 |
63.60 13:53 |
70.70 30.04.25 |
54.4 08.01.25 |
17'207 |
|
Aegon Rg 11.07.2025 / 15:22:24 |
6.014 | -1.52% |
6.090 09:02 |
5.986 12:11 |
6.544 19.02.25 |
4.799 07.04.25 |
1'744'737 |
|
Aena Br 11.07.2025 / 15:22:09 |
23.45 | 0.43% |
23.53 09:22 |
23.24 09:00 |
24.42 21.05.25 |
22.39 27.06.25 |
196'058 |
|
Ageas 11.07.2025 / 15:22:39 |
56.53 | 0.44% |
56.53 14:58 |
56.10 11:01 |
59.08 09.06.25 |
46.08 13.01.25 |
135'134 |
|
AIB Grp Rg 11.07.2025 / 15:22:13 |
6.823 | -1.87% |
6.920 09:00 |
6.800 11:19 |
7.265 06.03.25 |
4.938 07.04.25 |
1'078'794 |
|
Air Liquide 11.07.2025 / 15:22:50 |
175.40 | -0.60% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
223'763 |
|
Airbus Br Rg 11.07.2025 / 15:22:53 |
182.90 | -0.34% |
183.36 13:54 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
375'331 |
|
Akzo Nobel Br Rg 11.07.2025 / 15:22:26 |
60.65 | -1.25% |
61.06 09:00 |
60.46 14:04 |
63.50 07.03.25 |
48.63 11.04.25 |
106'425 |
|
Allianz N 11.07.2025 / 15:22:12 |
346.75 | -0.39% |
349.50 09:30 |
344.95 12:23 |
378.40 07.05.25 |
286.8 07.04.25 |
178'055 |
|
Altri Rg 11.07.2025 / 15:21:49 |
4.905 | 0.20% |
4.933 10:53 |
4.885 09:16 |
6.554 14.05.25 |
4.835 18.06.25 |
40'225 |
|
Amadeus IT Grp Br-A 11.07.2025 / 15:22:52 |
72.02 | 0.11% |
72.46 09:26 |
71.44 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
172'746 |
|
Amplifon N 11.07.2025 / 15:22:25 |
19.605 | -2.95% |
20.12 09:00 |
19.563 11:02 |
27.14 13.02.25 |
15.625 22.04.25 |
533'275 |
|
Amundi 11.07.2025 / 15:21:07 |
70.70 | -0.14% |
70.80 13:22 |
70.45 10:31 |
76.00 25.03.25 |
56.45 07.04.25 |
22'000 |
|
Andritz I 11.07.2025 / 15:16:53 |
63.40 | 0.08% |
63.50 13:58 |
62.95 10:18 |
63.75 30.06.25 |
47.12 07.04.25 |
15'062 |
|
ArcelorMittal Rg 11.07.2025 / 15:21:57 |
29.35 | -0.54% |
29.55 09:06 |
29.21 10:12 |
32.18 06.03.25 |
20.53 07.04.25 |
412'458 |