×
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
- 18.09.2025 - 10:37:30
- 21'188.14
- 1.07%
- 224.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 10:21:26 |
2.125 | -0.23% | -0.01 | 2.122 | 2.125 | 490'652 | |
|
AB InBev 18.09.2025 / 10:22:32 |
49.93 | 0.44% | 0.22 | 49.92 | 49.95 | 223'367 | |
|
Acciona Br 18.09.2025 / 10:22:26 |
169.45 | -0.09% | -0.15 | 169.40 | 169.60 | 4'711 | |
|
Accor 18.09.2025 / 10:22:00 |
41.32 | 0.90% | 0.37 | 41.32 | 41.33 | 69'680 | |
|
Acerinox Br 18.09.2025 / 10:21:03 |
10.920 | 0.60% | 0.07 | 10.910 | 10.930 | 49'300 | |
|
Ackermans V Haare 18.09.2025 / 10:12:22 |
230.60 | 0.79% | 1.80 | 230.40 | 230.80 | 1'302 | |
|
ACS Br 18.09.2025 / 10:22:30 |
69.03 | 1.36% | 0.93 | 68.95 | 69.05 | 19'022 | |
|
adidas N 18.09.2025 / 10:22:30 |
179.70 | 0.81% | 1.45 | 179.65 | 179.75 | 42'890 | |
|
ADP 18.09.2025 / 10:22:25 |
112.10 | 1.17% | 1.30 | 112.00 | 112.10 | 2'536 | |
|
Adyen 18.09.2025 / 10:22:30 |
1'382.20 | 0.68% | 9.40 | 1'381.80 | 1'382.60 | 4'152 | |
|
Aedifica 18.09.2025 / 10:22:22 |
62.93 | -0.44% | -0.28 | 62.90 | 63.00 | 5'955 | |
|
Aegon Rg 18.09.2025 / 10:22:02 |
6.538 | -0.21% | -0.01 | 6.536 | 6.540 | 182'773 | |
|
Aena Br 18.09.2025 / 10:22:04 |
24.60 | 0.51% | 0.13 | 24.59 | 24.61 | 99'767 | |
|
Ageas 18.09.2025 / 10:21:11 |
57.78 | -0.09% | -0.05 | 57.75 | 57.80 | 8'328 | |
|
AIB Grp Rg 18.09.2025 / 10:22:09 |
7.518 | 0.37% | 0.03 | 7.515 | 7.520 | 87'243 | |
|
Air Liquide 18.09.2025 / 10:22:30 |
175.38 | 0.87% | 1.51 | 175.34 | 175.40 | 39'644 | |
|
Airbus Br Rg 18.09.2025 / 10:22:30 |
192.54 | 0.54% | 1.03 | 192.54 | 192.56 | 178'424 | |
|
Akzo Nobel Br Rg 18.09.2025 / 10:21:58 |
61.42 | 0.46% | 0.28 | 61.40 | 61.44 | 39'363 | |
|
Allianz N 18.09.2025 / 10:22:22 |
347.10 | 0.89% | 3.05 | 346.90 | 347.10 | 29'702 | |
|
Altri Rg 18.09.2025 / 10:17:58 |
4.980 | -0.55% | -0.03 | 4.975 | 4.990 | 7'438 | |
|
Amadeus IT Grp Br-A 18.09.2025 / 10:20:08 |
68.04 | 0.68% | 0.46 | 68.02 | 68.06 | 41'764 | |
|
Amplifon N 18.09.2025 / 10:21:11 |
14.898 | 1.92% | 0.28 | 14.895 | 14.905 | 88'902 | |
|
Amundi 18.09.2025 / 10:22:31 |
64.55 | 1.33% | 0.85 | 64.50 | 64.60 | 7'281 | |
|
Andritz I 18.09.2025 / 10:14:40 |
60.30 | 1.09% | 0.65 | 60.25 | 60.35 | 3'873 | |
|
ArcelorMittal Rg 18.09.2025 / 10:22:16 |
29.48 | 1.20% | 0.35 | 29.46 | 29.49 | 163'867 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 18.09.2025 / 10:17:00 |
0.6020 | 598.65% | 513.39% | 16.22% | 18.97% | 88.13% | 0.00% | 0.00% |
|
Rheinmetall I 18.09.2025 / 10:22:00 |
1'906.25 | 206.98% | 556.58% | 1.83% | 18.09% | 3.01% | 286.12% | 1'210.36% |
|
HENSOLDT I 18.09.2025 / 10:21:32 |
94.85 | 171.71% | 286.21% | -1.79% | 13.59% | -4.77% | 227.97% | 383.29% |
|
Societe Generale 18.09.2025 / 10:22:31 |
57.11 | 108.33% | 135.25% | -0.71% | -1.09% | 20.73% | 149.39% | 135.55% |
|
Indra Sistemas Br-A 18.09.2025 / 10:22:30 |
34.76 | 101.64% | 144.74% | 5.65% | 3.73% | 3.89% | 107.71% | 320.81% |
|
Commerzbank I 18.09.2025 / 10:21:20 |
31.16 | 96.94% | 187.36% | -5.06% | -17.72% | 15.45% | 99.87% | 288.18% |
|
Leonardo N 18.09.2025 / 10:22:00 |
50.10 | 91.22% | 230.80% | 1.01% | 6.48% | 4.09% | 139.08% | 546.07% |
|
Banco Santander Rg 18.09.2025 / 10:22:30 |
8.495 | 88.73% | 121.98% | -0.45% | 3.08% | 23.55% | 84.81% | 217.31% |
|
JDE Peet's Br Rg 18.09.2025 / 10:22:30 |
31.17 | 87.75% | 27.46% | -0.22% | 16.57% | 28.38% | 55.31% | 4.64% |
|
Deutsche Bank N 18.09.2025 / 10:22:30 |
30.73 | 84.53% | 149.33% | -2.23% | -2.66% | 20.45% | 101.85% | 239.09% |
|
Siemens Energy N 18.09.2025 / 10:22:29 |
95.70 | 83.19% | 668.90% | 1.96% | 2.89% | 3.01% | 199.67% | 647.68% |
|
Thales 18.09.2025 / 10:22:07 |
255.80 | 82.64% | 89.47% | 4.97% | 10.40% | 2.48% | 72.26% | 123.05% |
|
UNICAJA BANCO Br 18.09.2025 / 10:21:16 |
2.330 | 82.52% | 161.69% | -2.75% | -3.92% | 20.63% | 96.79% | 133.25% |
|
Telecom Italia N 18.09.2025 / 10:21:45 |
0.4506 | 82.10% | 52.45% | 1.97% | -1.74% | 8.01% | 76.57% | 136.30% |
|
Palfinger I 18.09.2025 / 10:22:19 |
35.70 | 78.06% | 38.22% | 0.14% | -5.49% | 3.03% | 62.46% | 50.11% |
|
Mota Engil Rg 18.09.2025 / 10:20:42 |
5.270 | 77.55% | 30.43% | 2.63% | -0.66% | 39.49% | 107.73% | 333.31% |
|
Lottomatica Grp Rg 18.09.2025 / 10:21:36 |
21.96 | 71.09% | 123.41% | -2.92% | -7.50% | -5.10% | 88.58% | 0.00% |
|
Bankinter Br 18.09.2025 / 10:22:00 |
13.120 | 70.45% | 124.03% | 1.00% | -0.49% | 19.90% | 65.14% | 121.28% |
|
Banco Sabadell Br 18.09.2025 / 10:22:30 |
3.199 | 70.23% | 187.24% | -4.58% | -6.49% | 20.83% | 65.34% | 324.34% |
|
BBVA Rg 18.09.2025 / 10:22:32 |
16.183 | 69.65% | 94.81% | -0.11% | -1.30% | 26.85% | 65.74% | 225.78% |
|
UniCredit Rg 18.09.2025 / 10:22:33 |
63.71 | 66.93% | 161.75% | -4.18% | -7.87% | 13.44% | 68.54% | 497.76% |
|
HeidelbergMat I 18.09.2025 / 10:22:19 |
202.15 | 66.30% | 144.96% | -2.86% | 0.37% | 4.88% | 102.88% | 336.93% |
|
Caixabank 18.09.2025 / 10:22:17 |
8.616 | 64.17% | 131.41% | -1.71% | -2.42% | 18.65% | 58.15% | 144.29% |
|
AT & S Austria Te I 18.09.2025 / 10:15:13 |
20.35 | 63.56% | -23.67% | 7.79% | 1.50% | 20.70% | 0.84% | -46.19% |
|
Banco BPM Rg 18.09.2025 / 10:22:24 |
12.678 | 61.49% | 164.05% | 3.38% | 5.43% | 28.55% | 107.15% | 344.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 10:21:26 |
2.125 | -0.23% |
2.129 09:07 |
2.119 09:21 |
2.386 13.06.25 |
1.894 09.04.25 |
490'652 |
|
AB InBev 18.09.2025 / 10:22:32 |
49.93 | 0.44% |
50.04 09:59 |
49.57 09:21 |
63.04 04.06.25 |
44.88 13.01.25 |
223'367 |
|
Acciona Br 18.09.2025 / 10:22:26 |
169.45 | -0.09% |
170.10 09:15 |
169.10 09:04 |
179.00 22.08.25 |
103.2 09.04.25 |
4'711 |
|
Accor 18.09.2025 / 10:22:00 |
41.32 | 0.90% |
41.50 09:06 |
41.20 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
69'680 |
|
Acerinox Br 18.09.2025 / 10:21:03 |
10.920 | 0.60% |
10.955 10:15 |
10.850 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
49'300 |
|
Ackermans V Haare 18.09.2025 / 10:12:22 |
230.60 | 0.79% |
230.80 09:42 |
229.60 09:02 |
236.20 21.05.25 |
170.5 07.04.25 |
1'302 |
|
ACS Br 18.09.2025 / 10:22:30 |
69.03 | 1.36% |
69.30 09:29 |
68.58 09:03 |
69.70 15.09.25 |
42.96 07.04.25 |
19'022 |
|
adidas N 18.09.2025 / 10:22:30 |
179.70 | 0.81% |
181.00 09:18 |
178.95 09:00 |
263.80 13.02.25 |
160.8 07.08.25 |
42'890 |
|
ADP 18.09.2025 / 10:22:25 |
112.10 | 1.17% |
112.10 10:22 |
111.00 09:00 |
124.90 20.08.25 |
89.5 07.04.25 |
2'536 |
|
Adyen 18.09.2025 / 10:22:30 |
1'382.20 | 0.68% |
1'389.90 09:00 |
1'367.20 09:31 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
4'152 |
|
Aedifica 18.09.2025 / 10:22:22 |
62.93 | -0.44% |
63.15 09:01 |
62.70 09:09 |
70.70 30.04.25 |
54.4 08.01.25 |
5'955 |
|
Aegon Rg 18.09.2025 / 10:22:02 |
6.538 | -0.21% |
6.580 09:12 |
6.520 10:01 |
6.986 21.08.25 |
4.799 07.04.25 |
182'773 |
|
Aena Br 18.09.2025 / 10:22:04 |
24.60 | 0.51% |
24.62 10:19 |
24.48 09:21 |
25.81 19.08.25 |
22.39 27.06.25 |
99'767 |
|
Ageas 18.09.2025 / 10:21:11 |
57.78 | -0.09% |
57.95 10:15 |
57.73 09:24 |
63.10 21.08.25 |
46.08 13.01.25 |
8'328 |
|
AIB Grp Rg 18.09.2025 / 10:22:09 |
7.518 | 0.37% |
7.593 09:04 |
7.490 10:01 |
7.665 15.09.25 |
4.938 07.04.25 |
87'243 |
|
Air Liquide 18.09.2025 / 10:22:30 |
175.38 | 0.87% |
175.72 10:14 |
174.58 09:21 |
187.14 16.05.25 |
154.18 02.01.25 |
39'644 |
|
Airbus Br Rg 18.09.2025 / 10:22:30 |
192.54 | 0.54% |
194.14 09:35 |
192.47 09:00 |
198.34 15.09.25 |
126.4 07.04.25 |
178'424 |
|
Akzo Nobel Br Rg 18.09.2025 / 10:21:58 |
61.42 | 0.46% |
61.48 10:05 |
60.82 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
39'363 |
|
Allianz N 18.09.2025 / 10:22:22 |
347.10 | 0.89% |
347.55 09:43 |
345.50 09:00 |
380.20 15.08.25 |
286.8 07.04.25 |
29'702 |
|
Altri Rg 18.09.2025 / 10:17:58 |
4.980 | -0.55% |
5.010 09:06 |
4.975 09:21 |
6.554 14.05.25 |
4.73 25.07.25 |
7'438 |
|
Amadeus IT Grp Br-A 18.09.2025 / 10:20:08 |
68.04 | 0.68% |
68.14 10:15 |
67.76 09:06 |
75.41 03.03.25 |
61.32 09.04.25 |
41'764 |
|
Amplifon N 18.09.2025 / 10:21:11 |
14.898 | 1.92% |
14.910 10:11 |
14.590 09:09 |
27.14 13.02.25 |
14.3925 01.08.25 |
88'902 |
|
Amundi 18.09.2025 / 10:22:31 |
64.55 | 1.33% |
64.65 10:14 |
63.85 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
7'281 |
|
Andritz I 18.09.2025 / 10:14:40 |
60.30 | 1.09% |
60.30 10:06 |
59.60 09:03 |
67.78 24.07.25 |
47.12 07.04.25 |
3'873 |
|
ArcelorMittal Rg 18.09.2025 / 10:22:16 |
29.48 | 1.20% |
29.59 10:15 |
29.04 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
163'867 |