×
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
- 15.07.2025 - 17:30:05
- 20'819.68
- -0.27%
- -56.85
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.07.2025 / 17:30:00 |
2.185 | -0.57% | -0.01 | 2.187 | 2.187 | 0 | |
|
AB InBev 15.07.2025 / 17:30:00 |
57.68 | -0.50% | -0.29 | 57.70 | 57.70 | 0 | |
|
Acciona Br 15.07.2025 / 17:30:00 |
156.55 | 0.77% | 1.20 | 156.40 | 156.70 | 0 | |
|
Accor 15.07.2025 / 17:30:00 |
47.74 | -0.17% | -0.08 | 47.72 | 47.79 | 0 | |
|
Acerinox Br 15.07.2025 / 17:30:00 |
11.160 | 0.77% | 0.09 | 11.140 | 11.160 | 0 | |
|
Ackermans V Haare 15.07.2025 / 17:30:00 |
211.80 | -0.94% | -2.00 | 211.20 | 212.60 | 0 | |
|
ACS Br 15.07.2025 / 17:30:00 |
55.85 | -1.41% | -0.80 | 55.70 | 55.70 | 0 | |
|
adidas N 15.07.2025 / 17:30:00 |
207.40 | 0.51% | 1.05 | 207.70 | 207.70 | 0 | |
|
ADP 15.07.2025 / 17:30:00 |
106.30 | -0.23% | -0.25 | 106.60 | 106.60 | 0 | |
|
Adyen 15.07.2025 / 17:30:00 |
1'516.20 | 0.42% | 6.40 | 1'513.20 | 1'513.20 | 0 | |
|
Aedifica 15.07.2025 / 17:30:00 |
64.55 | -0.88% | -0.58 | 64.65 | 64.65 | 0 | |
|
Aegon Rg 15.07.2025 / 17:30:00 |
6.047 | -0.75% | -0.05 | 6.046 | 6.048 | 0 | |
|
Aena Br 15.07.2025 / 17:30:00 |
23.01 | -1.83% | -0.43 | 22.95 | 22.95 | 0 | |
|
Ageas 15.07.2025 / 17:30:00 |
56.43 | -0.62% | -0.35 | 56.45 | 56.45 | 0 | |
|
AIB Grp Rg 15.07.2025 / 17:28:00 |
6.825 | 1.26% | 0.09 | 6.820 | 6.820 | 0 | |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | -0.55% | -0.96 | 173.80 | 173.80 | 0 | |
|
Airbus Br Rg 15.07.2025 / 17:30:00 |
180.14 | -1.72% | -3.16 | 180.14 | 180.14 | 0 | |
|
Akzo Nobel Br Rg 15.07.2025 / 17:30:00 |
59.93 | 0.15% | 0.09 | 59.90 | 61.08 | 0 | |
|
Allianz N 15.07.2025 / 17:30:00 |
340.50 | -1.53% | -5.30 | 339.70 | 339.70 | 0 | |
|
Altri Rg 15.07.2025 / 17:30:00 |
4.920 | 0.10% | 0.01 | 4.920 | 4.950 | 0 | |
|
Amadeus IT Grp Br-A 15.07.2025 / 17:30:00 |
70.97 | -0.87% | -0.62 | 69.22 | 71.02 | 0 | |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% | 0.13 | 19.620 | 19.620 | 0 | |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | -0.66% | -0.48 | 70.95 | 71.05 | 0 | |
|
Andritz I 15.07.2025 / 17:30:00 |
62.95 | -0.08% | -0.05 | 62.90 | 63.10 | 0 | |
|
ArcelorMittal Rg 15.07.2025 / 17:30:00 |
28.88 | -0.77% | -0.23 | 28.82 | 28.82 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 15.07.2025 / 17:30:00 |
0.3740 | 363.71% | 307.13% | 1.36% | 28.97% | 194.26% | 0.00% | 0.00% |
|
HENSOLDT I 15.07.2025 / 17:30:00 |
102.50 | 204.57% | 332.92% | -1.63% | 11.47% | 58.30% | 192.02% | 358.39% |
|
Rheinmetall I 15.07.2025 / 17:30:00 |
1'836.50 | 204.27% | 550.76% | 0.59% | 6.00% | 27.85% | 257.43% | 945.14% |
|
Indra Sistemas Br-A 15.07.2025 / 17:30:00 |
38.20 | 127.57% | 176.20% | 2.47% | 6.76% | 38.01% | 96.81% | 326.61% |
|
Palfinger I 15.07.2025 / 17:30:00 |
38.73 | 97.07% | 52.97% | 6.98% | 11.12% | 43.69% | 70.97% | 73.99% |
|
Lottomatica Grp Rg 15.07.2025 / 17:30:00 |
24.16 | 91.56% | 150.14% | 0.83% | 4.05% | 24.66% | 106.76% | 0.00% |
|
Leonardo N 15.07.2025 / 17:30:00 |
47.72 | 87.57% | 224.48% | 1.82% | -1.07% | 7.14% | 104.89% | 403.58% |
|
Societe Generale 15.07.2025 / 17:30:00 |
49.36 | 85.62% | 109.61% | -0.96% | 2.77% | 22.38% | 110.99% | 162.35% |
|
Commerzbank I 15.07.2025 / 17:30:00 |
28.12 | 84.56% | 169.30% | -6.39% | 2.25% | 22.23% | 88.72% | 404.71% |
|
Thales 15.07.2025 / 17:30:00 |
248.40 | 83.54% | 90.40% | 1.18% | 0.34% | -1.90% | 62.67% | 111.93% |
|
Siemens Energy N 15.07.2025 / 17:30:00 |
93.28 | 83.07% | 668.39% | 1.72% | 5.05% | 46.37% | 251.07% | 550.16% |
|
HeidelbergMat I 15.07.2025 / 17:30:00 |
202.70 | 69.21% | 149.26% | 0.95% | 13.80% | 24.89% | 97.61% | 343.49% |
|
PORR I 15.07.2025 / 17:30:00 |
29.75 | 67.23% | 132.70% | 2.32% | 5.31% | 5.68% | 111.29% | 161.48% |
|
Telecom Italia N 15.07.2025 / 17:30:00 |
0.4007 | 63.46% | 36.85% | -3.24% | 3.27% | 21.50% | 67.73% | 69.16% |
|
Banco Santander Rg 15.07.2025 / 17:30:00 |
7.142 | 62.63% | 91.28% | -2.70% | 3.12% | 18.32% | 60.46% | 209.75% |
|
UNICAJA BANCO Br 15.07.2025 / 17:30:00 |
2.031 | 61.99% | 132.25% | -2.78% | 7.66% | 28.06% | 54.45% | 168.09% |
|
AT & S Austria Te I 15.07.2025 / 17:30:00 |
20.55 | 60.71% | -25.00% | 9.42% | 21.74% | 58.08% | -0.39% | -55.56% |
|
Banco Sabadell Br 15.07.2025 / 17:30:00 |
2.903 | 56.98% | 164.87% | -2.39% | 4.50% | 16.26% | 52.83% | 391.66% |
|
Orion-B Rg 15.07.2025 / 17:25:00 |
65.95 | 54.90% | 68.70% | 0.34% | 4.27% | 39.31% | 61.33% | 35.93% |
|
Deutsche Bank N 15.07.2025 / 17:30:00 |
25.39 | 53.02% | 106.76% | 1.66% | 6.10% | 21.02% | 67.92% | 231.99% |
|
UNIQA Insur Gr I 15.07.2025 / 17:30:00 |
11.600 | 52.06% | 57.75% | 1.05% | 1.40% | 16.99% | 45.55% | 81.54% |
|
Bca Pop. Sondrio N 15.07.2025 / 17:30:00 |
12.188 | 51.99% | 110.67% | 1.99% | 5.16% | 18.67% | 71.11% | 298.74% |
|
UniCredit Rg 15.07.2025 / 17:30:00 |
57.68 | 51.42% | 137.43% | -1.14% | 2.69% | 18.95% | 53.94% | 588.19% |
|
Bankinter Br 15.07.2025 / 17:30:00 |
11.275 | 49.48% | 96.47% | -1.23% | 1.94% | 15.90% | 44.03% | 144.18% |
|
Vienna Insur Gr I 15.07.2025 / 17:30:00 |
43.90 | 47.06% | 67.74% | 1.27% | 3.48% | 9.48% | 42.30% | 109.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.07.2025 / 17:30:00 |
2.185 | -0.57% |
2.209 14:59 |
2.184 17:26 |
2.386 13.06.25 |
1.894 09.04.25 |
1'561'608 |
|
AB InBev 15.07.2025 / 17:30:00 |
57.68 | -0.50% |
58.28 09:00 |
57.60 16:37 |
63.04 04.06.25 |
44.88 13.01.25 |
500'473 |
|
Acciona Br 15.07.2025 / 17:30:00 |
156.55 | 0.77% |
157.65 15:08 |
155.60 13:28 |
162.10 04.07.25 |
103.2 09.04.25 |
43'569 |
|
Accor 15.07.2025 / 17:30:00 |
47.74 | -0.17% |
48.28 09:55 |
47.43 16:08 |
51.10 13.02.25 |
34.84 07.04.25 |
533'645 |
|
Acerinox Br 15.07.2025 / 17:30:00 |
11.160 | 0.77% |
11.250 11:10 |
11.100 09:06 |
11.960 06.03.25 |
8.315 07.04.25 |
727'099 |
|
Ackermans V Haare 15.07.2025 / 17:30:00 |
211.80 | -0.94% |
214.40 09:08 |
211.80 17:00 |
236.20 21.05.25 |
170.5 07.04.25 |
3'332 |
|
ACS Br 15.07.2025 / 17:30:00 |
55.85 | -1.41% |
56.85 09:00 |
55.55 17:00 |
61.40 20.05.25 |
42.96 07.04.25 |
161'390 |
|
adidas N 15.07.2025 / 17:30:00 |
207.40 | 0.51% |
208.80 12:11 |
206.10 09:25 |
263.80 13.02.25 |
175.325 07.04.25 |
115'200 |
|
ADP 15.07.2025 / 17:30:00 |
106.30 | -0.23% |
107.20 09:00 |
105.85 13:47 |
119.00 20.05.25 |
89.5 07.04.25 |
39'774 |
|
Adyen 15.07.2025 / 17:30:00 |
1'516.20 | 0.42% |
1'532.70 12:13 |
1'513.00 16:56 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
18'762 |
|
Aedifica 15.07.2025 / 17:30:00 |
64.55 | -0.88% |
65.55 09:00 |
64.40 16:37 |
70.70 30.04.25 |
54.4 08.01.25 |
90'431 |
|
Aegon Rg 15.07.2025 / 17:30:00 |
6.047 | -0.75% |
6.136 09:03 |
6.036 16:56 |
6.544 19.02.25 |
4.799 07.04.25 |
1'609'544 |
|
Aena Br 15.07.2025 / 17:30:00 |
23.01 | -1.83% |
23.52 09:03 |
22.86 16:26 |
24.42 21.05.25 |
22.39 27.06.25 |
580'974 |
|
Ageas 15.07.2025 / 17:30:00 |
56.43 | -0.62% |
57.15 09:00 |
56.35 17:20 |
59.08 09.06.25 |
46.08 13.01.25 |
107'328 |
|
AIB Grp Rg 15.07.2025 / 17:28:00 |
6.825 | 1.26% |
6.880 09:05 |
6.753 15:42 |
7.265 06.03.25 |
4.938 07.04.25 |
1'457'788 |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | -0.55% |
175.14 09:00 |
173.47 17:01 |
187.14 16.05.25 |
154.18 02.01.25 |
237'994 |
|
Airbus Br Rg 15.07.2025 / 17:30:00 |
180.14 | -1.72% |
183.74 09:09 |
179.92 17:26 |
184.32 10.07.25 |
126.4 07.04.25 |
930'881 |
|
Akzo Nobel Br Rg 15.07.2025 / 17:30:00 |
59.93 | 0.15% |
60.58 10:03 |
59.87 17:18 |
63.50 07.03.25 |
48.63 11.04.25 |
189'894 |
|
Allianz N 15.07.2025 / 17:30:00 |
340.50 | -1.53% |
346.10 09:01 |
340.20 17:26 |
378.40 07.05.25 |
286.8 07.04.25 |
268'566 |
|
Altri Rg 15.07.2025 / 17:30:00 |
4.920 | 0.10% |
4.960 15:36 |
4.905 09:27 |
6.554 14.05.25 |
4.835 18.06.25 |
65'339 |
|
Amadeus IT Grp Br-A 15.07.2025 / 17:30:00 |
70.97 | -0.87% |
72.49 09:07 |
70.76 16:37 |
75.41 03.03.25 |
61.32 09.04.25 |
319'261 |
|
Amplifon N 15.07.2025 / 17:30:00 |
19.625 | 0.67% |
19.860 10:08 |
19.510 09:00 |
27.14 13.02.25 |
15.625 22.04.25 |
699'316 |
|
Amundi 15.07.2025 / 17:30:00 |
71.05 | -0.66% |
72.05 09:12 |
70.95 17:27 |
76.00 25.03.25 |
56.45 07.04.25 |
34'804 |
|
Andritz I 15.07.2025 / 17:30:00 |
62.95 | -0.08% |
63.70 11:55 |
62.95 17:16 |
63.75 30.06.25 |
47.12 07.04.25 |
27'435 |
|
ArcelorMittal Rg 15.07.2025 / 17:30:00 |
28.88 | -0.77% |
29.36 10:31 |
28.82 17:01 |
32.18 06.03.25 |
20.53 07.04.25 |
1'513'109 |