×
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
- 09.07.2025 - 17:30:02
- 21'089.81
- 1.23%
- 255.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.07.2025 / 17:30:00 |
2.188 | -0.05% | 0.00 | 2.194 | 2.194 | 3'698'261 | |
|
AB InBev 09.07.2025 / 17:30:00 |
57.64 | -0.41% | -0.24 | 57.66 | 57.66 | 1'002'946 | |
|
Acciona Br 09.07.2025 / 17:30:00 |
154.50 | 1.51% | 2.30 | 154.70 | 154.70 | 58'065 | |
|
Accor 09.07.2025 / 17:30:00 |
47.61 | 1.37% | 0.65 | 47.52 | 47.61 | 358'632 | |
|
Acerinox Br 09.07.2025 / 17:30:00 |
10.970 | 0.55% | 0.06 | 10.970 | 11.000 | 455'663 | |
|
Ackermans V Haare 09.07.2025 / 17:30:00 |
214.40 | 0.05% | 0.10 | 214.40 | 214.40 | 5'548 | |
|
ACS Br 09.07.2025 / 17:30:00 |
56.65 | 0.71% | 0.40 | 56.70 | 56.70 | 299'861 | |
|
adidas N 09.07.2025 / 17:30:00 |
212.30 | 1.51% | 3.15 | 212.30 | 212.30 | 314'595 | |
|
ADP 09.07.2025 / 17:30:00 |
105.70 | -1.08% | -1.15 | 105.60 | 105.90 | 15'029 | |
|
Adyen 09.07.2025 / 17:30:00 |
1'577.80 | 0.91% | 14.30 | 1'575.60 | 1'575.60 | 28'899 | |
|
Aedifica 09.07.2025 / 17:30:00 |
64.70 | 0.08% | 0.05 | 64.80 | 64.80 | 51'347 | |
|
Aegon Rg 09.07.2025 / 17:30:00 |
6.072 | 0.60% | 0.04 | 6.066 | 6.066 | 2'575'816 | |
|
Aena Br 09.07.2025 / 17:30:00 |
23.45 | 2.51% | 0.58 | 23.44 | 23.44 | 1'015'012 | |
|
Ageas 09.07.2025 / 17:30:00 |
56.80 | 1.11% | 0.63 | 56.75 | 56.75 | 122'004 | |
|
AIB Grp Rg 09.07.2025 / 17:28:00 |
7.045 | 1.22% | 0.09 | 7.020 | 7.020 | 2'838'789 | |
|
Air Liquide 09.07.2025 / 17:30:00 |
176.90 | 1.07% | 1.88 | 176.92 | 176.92 | 544'435 | |
|
Airbus Br Rg 09.07.2025 / 17:30:00 |
182.36 | 2.13% | 3.80 | 182.36 | 182.36 | 704'754 | |
|
Akzo Nobel Br Rg 09.07.2025 / 17:30:00 |
60.53 | -0.25% | -0.15 | 60.60 | 60.60 | 172'032 | |
|
Allianz N 09.07.2025 / 17:30:00 |
355.55 | 1.50% | 5.25 | 356.20 | 356.20 | 359'456 | |
|
Altri Rg 09.07.2025 / 17:30:00 |
4.910 | 0.41% | 0.02 | 4.880 | 4.935 | 83'310 | |
|
Amadeus IT Grp Br-A 09.07.2025 / 17:30:00 |
71.36 | 0.85% | 0.60 | 71.24 | 71.24 | 1'213'930 | |
|
Amplifon N 09.07.2025 / 17:30:00 |
19.980 | -0.99% | -0.20 | 19.970 | 19.970 | 851'147 | |
|
Amundi 09.07.2025 / 17:30:00 |
70.05 | 1.41% | 0.98 | 69.85 | 70.15 | 35'648 | |
|
Andritz I 09.07.2025 / 17:30:00 |
63.15 | 2.60% | 1.60 | 63.10 | 63.25 | 66'645 | |
|
ArcelorMittal Rg 09.07.2025 / 17:30:00 |
28.55 | 1.78% | 0.50 | 28.59 | 28.59 | 777'010 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 09.07.2025 / 17:30:00 |
0.3880 | 353.87% | 298.49% | 12.79% | 47.53% | 202.46% | 0.00% | 0.00% |
|
HENSOLDT I 09.07.2025 / 17:30:00 |
104.60 | 201.68% | 328.81% | 12.78% | 12.35% | 56.70% | 183.93% | 345.30% |
|
Rheinmetall I 09.07.2025 / 17:30:00 |
1'852.50 | 196.20% | 533.50% | 7.22% | 7.61% | 24.81% | 269.76% | 836.04% |
|
Indra Sistemas Br-A 09.07.2025 / 17:30:00 |
39.20 | 118.65% | 165.38% | 9.50% | 11.62% | 40.30% | 107.85% | 296.38% |
|
Commerzbank I 09.07.2025 / 17:30:00 |
29.90 | 91.64% | 179.64% | 8.53% | 7.83% | 29.66% | 104.20% | 371.88% |
|
Lottomatica Grp Rg 09.07.2025 / 17:30:00 |
24.90 | 87.19% | 144.43% | 7.51% | 8.73% | 29.89% | 109.24% | 0.00% |
|
Palfinger I 09.07.2025 / 17:30:00 |
37.63 | 84.69% | 43.37% | 7.12% | 8.27% | 44.30% | 72.79% | 56.71% |
|
Societe Generale 09.07.2025 / 17:30:00 |
51.91 | 83.71% | 107.45% | 7.30% | 8.17% | 29.90% | 125.25% | 139.33% |
|
Siemens Energy N 09.07.2025 / 17:30:00 |
92.40 | 82.67% | 666.72% | 1.11% | 8.07% | 60.36% | 241.09% | 517.92% |
|
Leonardo N 09.07.2025 / 17:30:00 |
46.76 | 81.23% | 213.51% | 2.34% | -3.29% | 3.26% | 103.61% | 372.70% |
|
Thales 09.07.2025 / 17:30:00 |
247.20 | 76.81% | 83.41% | 3.71% | -0.48% | -3.98% | 61.15% | 105.61% |
|
HeidelbergMat I 09.07.2025 / 17:30:00 |
205.10 | 68.46% | 148.15% | 5.95% | 14.13% | 23.85% | 109.03% | 324.34% |
|
Telecom Italia N 09.07.2025 / 17:30:00 |
0.4192 | 68.13% | 40.75% | 3.28% | 8.18% | 30.39% | 76.95% | 59.95% |
|
Banco Santander Rg 09.07.2025 / 17:30:00 |
7.533 | 64.72% | 93.74% | 5.98% | 8.11% | 25.15% | 68.05% | 182.20% |
|
PORR I 09.07.2025 / 17:30:00 |
29.50 | 64.27% | 128.58% | 5.64% | 2.34% | 1.72% | 113.77% | 137.15% |
|
UNICAJA BANCO Br 09.07.2025 / 17:30:00 |
2.107 | 63.71% | 134.72% | 5.83% | 9.28% | 25.42% | 61.46% | 151.38% |
|
Bca Pop. Sondrio N 09.07.2025 / 17:30:00 |
12.030 | 58.71% | 103.92% | 3.48% | 1.60% | 15.51% | 70.76% | 251.47% |
|
Banco Sabadell Br 09.07.2025 / 17:30:00 |
3.039 | 58.36% | 167.21% | 7.12% | 8.15% | 21.66% | 61.69% | 341.57% |
|
Orion-B Rg 09.07.2025 / 17:25:00 |
65.50 | 53.67% | 67.37% | 5.31% | 3.97% | 32.86% | 60.11% | 49.14% |
|
AT & S Austria Te I 09.07.2025 / 17:30:00 |
19.640 | 52.44% | -28.86% | 13.66% | 9.23% | 57.12% | -2.43% | -57.85% |
|
UniCredit Rg 09.07.2025 / 17:30:00 |
61.07 | 51.56% | 137.65% | 8.04% | 7.13% | 20.87% | 64.42% | 515.47% |
|
Deutsche Bank N 09.07.2025 / 17:30:00 |
25.78 | 49.87% | 102.51% | 4.80% | 4.48% | 24.02% | 67.00% | 205.36% |
|
Bankinter Br 09.07.2025 / 17:30:00 |
11.635 | 49.84% | 96.95% | 3.81% | 4.26% | 16.78% | 54.15% | 123.12% |
|
UNIQA Insur Gr I 09.07.2025 / 17:30:00 |
11.570 | 47.94% | 53.48% | 2.75% | -10.45% | 18.73% | 43.55% | 70.58% |
|
CTT Rg 09.07.2025 / 17:30:00 |
8.080 | 47.40% | 127.65% | 8.46% | 9.49% | 13.17% | 88.67% | 154.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.07.2025 / 17:30:00 |
2.188 | -0.05% |
2.198 10:25 |
2.177 09:24 |
2.386 13.06.25 |
1.894 09.04.25 |
3'698'261 |
|
AB InBev 09.07.2025 / 17:30:00 |
57.64 | -0.41% |
58.44 09:05 |
57.52 17:19 |
63.04 04.06.25 |
44.88 13.01.25 |
1'002'946 |
|
Acciona Br 09.07.2025 / 17:30:00 |
154.50 | 1.51% |
154.70 17:22 |
152.30 09:03 |
162.10 04.07.25 |
103.2 09.04.25 |
58'065 |
|
Accor 09.07.2025 / 17:30:00 |
47.61 | 1.37% |
47.68 17:02 |
47.02 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
358'632 |
|
Acerinox Br 09.07.2025 / 17:30:00 |
10.970 | 0.55% |
11.075 11:16 |
10.900 09:09 |
11.960 06.03.25 |
8.315 07.04.25 |
455'663 |
|
Ackermans V Haare 09.07.2025 / 17:30:00 |
214.40 | 0.05% |
216.60 12:27 |
214.20 09:10 |
236.20 21.05.25 |
170.5 07.04.25 |
5'548 |
|
ACS Br 09.07.2025 / 17:30:00 |
56.65 | 0.71% |
56.70 11:52 |
56.20 10:52 |
61.40 20.05.25 |
42.96 07.04.25 |
299'861 |
|
adidas N 09.07.2025 / 17:30:00 |
212.30 | 1.51% |
213.55 16:44 |
206.90 09:31 |
263.80 13.02.25 |
175.325 07.04.25 |
314'595 |
|
ADP 09.07.2025 / 17:30:00 |
105.70 | -1.08% |
106.80 09:00 |
104.90 09:22 |
119.00 20.05.25 |
89.5 07.04.25 |
15'029 |
|
Adyen 09.07.2025 / 17:30:00 |
1'577.80 | 0.91% |
1'582.40 16:00 |
1'552.30 09:35 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
28'899 |
|
Aedifica 09.07.2025 / 17:30:00 |
64.70 | 0.08% |
64.75 12:10 |
64.25 10:24 |
70.70 30.04.25 |
54.4 08.01.25 |
51'347 |
|
Aegon Rg 09.07.2025 / 17:30:00 |
6.072 | 0.60% |
6.110 15:52 |
6.044 09:16 |
6.544 19.02.25 |
4.799 07.04.25 |
2'575'816 |
|
Aena Br 09.07.2025 / 17:30:00 |
23.45 | 2.51% |
23.51 17:02 |
22.94 09:00 |
24.42 21.05.25 |
22.39 27.06.25 |
1'015'012 |
|
Ageas 09.07.2025 / 17:30:00 |
56.80 | 1.11% |
56.85 17:28 |
56.25 13:35 |
59.08 09.06.25 |
46.08 13.01.25 |
122'004 |
|
AIB Grp Rg 09.07.2025 / 17:28:00 |
7.045 | 1.22% |
7.055 13:30 |
6.850 09:16 |
7.265 06.03.25 |
4.938 07.04.25 |
2'838'789 |
|
Air Liquide 09.07.2025 / 17:30:00 |
176.90 | 1.07% |
177.38 15:43 |
174.95 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
544'435 |
|
Airbus Br Rg 09.07.2025 / 17:30:00 |
182.36 | 2.13% |
182.92 13:12 |
179.54 09:00 |
182.92 09.07.25 |
126.4 07.04.25 |
704'754 |
|
Akzo Nobel Br Rg 09.07.2025 / 17:30:00 |
60.53 | -0.25% |
61.18 15:38 |
60.19 09:16 |
63.50 07.03.25 |
48.63 11.04.25 |
172'032 |
|
Allianz N 09.07.2025 / 17:30:00 |
355.55 | 1.50% |
359.10 13:25 |
352.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
359'456 |
|
Altri Rg 09.07.2025 / 17:30:00 |
4.910 | 0.41% |
4.945 13:36 |
4.885 09:07 |
6.554 14.05.25 |
4.835 18.06.25 |
83'310 |
|
Amadeus IT Grp Br-A 09.07.2025 / 17:30:00 |
71.36 | 0.85% |
71.45 13:14 |
70.75 11:05 |
75.41 03.03.25 |
61.32 09.04.25 |
1'213'930 |
|
Amplifon N 09.07.2025 / 17:30:00 |
19.980 | -0.99% |
20.22 11:39 |
19.870 15:02 |
27.14 13.02.25 |
15.625 22.04.25 |
851'147 |
|
Amundi 09.07.2025 / 17:30:00 |
70.05 | 1.41% |
70.15 12:28 |
69.10 09:08 |
76.00 25.03.25 |
56.45 07.04.25 |
35'648 |
|
Andritz I 09.07.2025 / 17:30:00 |
63.15 | 2.60% |
63.35 15:12 |
61.50 09:07 |
63.75 30.06.25 |
47.12 07.04.25 |
66'645 |
|
ArcelorMittal Rg 09.07.2025 / 17:30:00 |
28.55 | 1.78% |
28.78 15:51 |
27.99 09:00 |
32.18 06.03.25 |
20.53 07.04.25 |
777'010 |