×
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
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 23.05.2025 / 17:30:00 |
2.250 | -0.71% | -0.02 | 2.263 | 2.263 | 0 | |
|
AB InBev 23.05.2025 / 17:30:00 |
60.66 | -0.33% | -0.20 | 60.70 | 60.70 | 0 | |
|
Acciona Br 23.05.2025 / 17:30:00 |
134.60 | -0.04% | -0.05 | 134.60 | 134.80 | 0 | |
|
Accor 23.05.2025 / 17:30:00 |
45.92 | -1.75% | -0.82 | 46.00 | 46.00 | 0 | |
|
Acerinox Br 23.05.2025 / 17:30:00 |
10.375 | -1.19% | -0.13 | 10.370 | 10.410 | 0 | |
|
Ackermans V Haare 23.05.2025 / 17:30:00 |
229.20 | -1.04% | -2.40 | 230.00 | 230.00 | 0 | |
|
ACS Br 23.05.2025 / 17:30:00 |
59.65 | -0.87% | -0.53 | 59.60 | 59.70 | 0 | |
|
Addiko Bank I 23.05.2025 / 17:30:00 |
19.450 | 0.00% | 0.00 | 19.150 | 19.900 | 0 | |
|
adidas N 23.05.2025 / 17:30:00 |
213.50 | -1.93% | -4.20 | 214.00 | 214.00 | 0 | |
|
ADP 23.05.2025 / 17:30:00 |
113.80 | -2.07% | -2.40 | 113.70 | 113.90 | 0 | |
|
Adyen 23.05.2025 / 17:30:00 |
1'586.40 | -1.43% | -23.00 | 1'586.20 | 1'586.20 | 0 | |
|
Aedifica 23.05.2025 / 17:30:00 |
65.25 | 1.01% | 0.65 | 64.00 | 65.25 | 0 | |
|
Aegon Rg 23.05.2025 / 17:30:00 |
6.100 | -1.49% | -0.09 | 6.118 | 6.118 | 0 | |
|
Aena Br 23.05.2025 / 17:30:00 |
237.30 | -1.29% | -3.10 | 237.20 | 238.00 | 0 | |
|
Ageas 23.05.2025 / 17:30:00 |
57.00 | -0.91% | -0.53 | 57.20 | 57.20 | 0 | |
|
AIB Grp Rg 23.05.2025 / 17:28:00 |
6.545 | -1.58% | -0.11 | 6.565 | 6.565 | 0 | |
|
Air Liquide 23.05.2025 / 17:30:00 |
183.50 | -0.99% | -1.84 | 183.92 | 183.92 | 0 | |
|
Airbus Br Rg 23.05.2025 / 17:30:00 |
156.70 | -2.83% | -4.56 | 157.30 | 157.30 | 0 | |
|
Akzo Nobel Br Rg 23.05.2025 / 17:30:00 |
59.56 | -1.97% | -1.20 | 59.68 | 59.68 | 0 | |
|
Allianz N 23.05.2025 / 17:30:00 |
347.10 | -1.17% | -4.10 | 347.00 | 347.00 | 0 | |
|
Altri Rg 23.05.2025 / 17:30:00 |
5.680 | -8.09% | -0.50 | 5.680 | 5.700 | 0 | |
|
Amadeus IT Grp Br-A 23.05.2025 / 17:30:00 |
72.24 | -1.30% | -0.95 | 72.24 | 72.28 | 0 | |
|
Amplifon N 23.05.2025 / 17:30:00 |
19.290 | 0.46% | 0.09 | 19.285 | 19.285 | 0 | |
|
Amundi 23.05.2025 / 17:30:00 |
72.08 | -1.57% | -1.15 | 72.00 | 72.15 | 0 | |
|
Andritz I 23.05.2025 / 17:30:00 |
60.55 | -0.49% | -0.30 | 60.50 | 60.65 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 23.05.2025 / 17:30:00 |
1'780.50 | 188.61% | 517.28% | 3.85% | 28.32% | 77.78% | 235.31% | 829.47% |
|
Leonardo N 23.05.2025 / 17:30:00 |
51.28 | 98.45% | 243.31% | 5.15% | 15.21% | 33.02% | 117.84% | 425.78% |
|
Indra Sistemas Br-A 23.05.2025 / 17:30:00 |
34.46 | 97.18% | 139.33% | 10.38% | 28.01% | 63.94% | 65.99% | 248.33% |
|
Thales 23.05.2025 / 17:30:00 |
257.00 | 86.28% | 93.24% | 2.72% | 9.88% | 34.10% | 54.59% | 126.89% |
|
Societe Generale 23.05.2025 / 17:30:00 |
47.89 | 81.09% | 104.50% | -0.75% | 11.97% | 22.25% | 75.20% | 100.57% |
|
PORR I 23.05.2025 / 17:30:00 |
29.90 | 71.89% | 139.19% | -2.92% | 1.27% | 28.88% | 110.42% | 152.07% |
|
Commerzbank I 23.05.2025 / 17:30:00 |
25.99 | 69.28% | 147.01% | 2.59% | 13.39% | 26.63% | 66.18% | 266.71% |
|
Mota Engil Rg 23.05.2025 / 17:30:00 |
4.722 | 66.04% | 21.97% | 14.50% | 34.11% | 57.61% | 19.60% | 267.02% |
|
Siemens Energy N 23.05.2025 / 17:30:00 |
81.86 | 62.15% | 580.60% | 8.22% | 21.27% | 49.54% | 219.77% | 380.66% |
|
Banco Santander Rg 23.05.2025 / 17:30:00 |
6.951 | 58.75% | 86.72% | 0.65% | 8.69% | 12.04% | 45.85% | 154.72% |
|
Telecom Italia N 23.05.2025 / 17:30:00 |
0.3866 | 57.94% | 32.22% | 1.15% | 14.07% | 43.13% | 57.15% | 42.13% |
|
Palfinger I 23.05.2025 / 17:30:00 |
30.00 | 54.85% | 20.20% | -1.15% | 6.29% | 26.32% | 25.26% | 29.15% |
|
Bankinter Br 23.05.2025 / 17:30:00 |
11.535 | 54.08% | 102.51% | 1.41% | 12.76% | 24.05% | 45.20% | 110.95% |
|
Vienna Insur Gr I 23.05.2025 / 17:30:00 |
45.80 | 51.86% | 73.21% | 0.60% | 11.98% | 27.49% | 46.33% | 98.27% |
|
UNICAJA BANCO Br 23.05.2025 / 17:30:00 |
1.893 | 51.49% | 117.19% | -0.79% | 12.91% | 13.29% | 41.37% | 114.54% |
|
Deutsche Bank N 23.05.2025 / 17:30:00 |
23.96 | 50.80% | 103.76% | -3.93% | 6.57% | 16.34% | 52.46% | 168.43% |
|
UNIQA Insur Gr I 23.05.2025 / 17:30:00 |
11.960 | 50.77% | 56.42% | 7.46% | 18.30% | 36.22% | 44.79% | 60.82% |
|
Banco Sabadell Br 23.05.2025 / 17:30:00 |
2.759 | 50.13% | 153.32% | 1.04% | 5.71% | 4.27% | 44.37% | 285.49% |
|
HeidelbergMat I 23.05.2025 / 17:30:00 |
178.55 | 49.24% | 119.85% | -4.08% | 3.45% | 23.29% | 79.02% | 243.04% |
|
UniCredit Rg 23.05.2025 / 17:30:00 |
55.33 | 48.79% | 133.30% | -1.75% | 8.84% | 10.12% | 52.52% | 475.51% |
|
Bca Pop. Sondrio N 23.05.2025 / 17:30:00 |
11.680 | 48.66% | 106.06% | -2.46% | 7.21% | 6.96% | 62.96% | 227.56% |
|
Caixabank 23.05.2025 / 17:30:00 |
7.472 | 45.92% | 105.67% | -0.19% | 10.17% | 12.43% | 45.85% | 145.16% |
|
Mediobanca N 23.05.2025 / 17:30:00 |
20.22 | 45.79% | 83.06% | -3.65% | 14.92% | 17.63% | 38.41% | 113.57% |
|
BBVA Rg 23.05.2025 / 17:30:00 |
13.260 | 44.77% | 66.24% | -0.93% | 6.38% | 3.78% | 32.79% | 185.10% |
|
UNIPOL N 23.05.2025 / 17:30:00 |
16.930 | 42.20% | 230.97% | -1.97% | 10.91% | 18.77% | 82.92% | 236.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 23.05.2025 / 17:30:00 |
2.250 | -0.71% |
2.278 09:01 |
2.230 14:13 |
2.362 20.03.25 |
1.894 09.04.25 |
7'460'801 |
|
AB InBev 23.05.2025 / 17:30:00 |
60.66 | -0.33% |
61.17 10:28 |
60.00 15:42 |
61.17 23.05.25 |
44.88 13.01.25 |
1'541'588 |
|
Acciona Br 23.05.2025 / 17:30:00 |
134.60 | -0.04% |
135.60 10:11 |
132.20 14:13 |
136.80 20.05.25 |
103.2 09.04.25 |
41'204 |
|
Accor 23.05.2025 / 17:30:00 |
45.92 | -1.75% |
47.12 09:10 |
45.33 14:16 |
51.10 13.02.25 |
34.84 07.04.25 |
354'559 |
|
Acerinox Br 23.05.2025 / 17:30:00 |
10.375 | -1.19% |
10.580 09:06 |
10.125 14:14 |
11.960 06.03.25 |
8.315 07.04.25 |
359'356 |
|
Ackermans V Haare 23.05.2025 / 17:30:00 |
229.20 | -1.04% |
234.00 09:31 |
227.60 14:13 |
236.20 21.05.25 |
170.5 07.04.25 |
12'641 |
|
ACS Br 23.05.2025 / 17:30:00 |
59.65 | -0.87% |
60.45 09:36 |
58.30 14:15 |
61.40 20.05.25 |
42.96 07.04.25 |
181'028 |
|
Addiko Bank I 23.05.2025 / 17:30:00 |
19.450 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
28 | ||
|
adidas N 23.05.2025 / 17:30:00 |
213.50 | -1.93% |
220.30 09:09 |
209.50 14:16 |
263.80 13.02.25 |
175.325 07.04.25 |
367'398 |
|
ADP 23.05.2025 / 17:30:00 |
113.80 | -2.07% |
116.60 09:04 |
112.50 14:16 |
119.00 20.05.25 |
89.5 07.04.25 |
42'645 |
|
Adyen 23.05.2025 / 17:30:00 |
1'586.40 | -1.43% |
1'628.20 09:29 |
1'556.40 14:16 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
31'791 |
|
Aedifica 23.05.2025 / 17:30:00 |
65.25 | 1.01% |
65.35 17:29 |
64.10 14:13 |
70.70 30.04.25 |
54.4 08.01.25 |
46'186 |
|
Aegon Rg 23.05.2025 / 17:30:00 |
6.100 | -1.49% |
6.232 10:26 |
5.960 14:16 |
6.544 19.02.25 |
4.799 07.04.25 |
2'672'255 |
|
Aena Br 23.05.2025 / 17:30:00 |
237.30 | -1.29% |
241.20 09:01 |
235.10 15:19 |
244.20 21.05.25 |
192.6 16.01.25 |
112'251 |
|
Ageas 23.05.2025 / 17:30:00 |
57.00 | -0.91% |
57.70 10:24 |
56.15 14:13 |
57.85 22.05.25 |
46.08 13.01.25 |
166'270 |
|
AIB Grp Rg 23.05.2025 / 17:28:00 |
6.545 | -1.58% |
6.738 13:13 |
6.370 14:16 |
7.265 06.03.25 |
4.938 07.04.25 |
2'812'083 |
|
Air Liquide 23.05.2025 / 17:30:00 |
183.50 | -0.99% |
185.68 09:02 |
181.62 15:19 |
187.14 16.05.25 |
154.18 02.01.25 |
486'874 |
|
Airbus Br Rg 23.05.2025 / 17:30:00 |
156.70 | -2.83% |
162.70 09:29 |
154.12 14:15 |
177.30 03.03.25 |
126.4 07.04.25 |
924'261 |
|
Akzo Nobel Br Rg 23.05.2025 / 17:30:00 |
59.56 | -1.97% |
60.86 09:08 |
58.92 14:06 |
63.50 07.03.25 |
48.63 11.04.25 |
484'131 |
|
Allianz N 23.05.2025 / 17:30:00 |
347.10 | -1.17% |
352.00 10:27 |
342.50 14:06 |
378.40 07.05.25 |
286.8 07.04.25 |
328'464 |
|
Altri Rg 23.05.2025 / 17:30:00 |
5.680 | -8.09% |
6.040 09:00 |
5.660 09:42 |
6.554 14.05.25 |
5.175 13.01.25 |
515'069 |
|
Amadeus IT Grp Br-A 23.05.2025 / 17:30:00 |
72.24 | -1.30% |
73.69 09:30 |
70.94 14:13 |
75.41 03.03.25 |
61.32 09.04.25 |
401'922 |
|
Amplifon N 23.05.2025 / 17:30:00 |
19.290 | 0.46% |
19.415 09:10 |
18.743 14:13 |
27.14 13.02.25 |
15.625 22.04.25 |
799'398 |
|
Amundi 23.05.2025 / 17:30:00 |
72.08 | -1.57% |
74.05 10:04 |
71.05 14:16 |
76.00 25.03.25 |
56.45 07.04.25 |
87'090 |
|
Andritz I 23.05.2025 / 17:30:00 |
60.55 | -0.49% |
61.80 09:04 |
59.60 14:13 |
63.55 02.05.25 |
47.12 07.04.25 |
46'882 |