×
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
- 29.10.2025 - 10:22:17
- 22'196.38
- 0.25%
- 56.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 29.10.2025 / 10:07:15 |
2.447 | -0.49% | -0.01 | 2.445 | 2.447 | 429'849 | |
|
AB InBev 29.10.2025 / 10:07:09 |
53.20 | 0.06% | 0.03 | 53.18 | 53.20 | 253'231 | |
|
Acciona Br 29.10.2025 / 10:07:15 |
193.90 | -1.62% | -3.20 | 193.80 | 194.00 | 5'443 | |
|
Accor 29.10.2025 / 10:07:15 |
45.21 | -0.25% | -0.12 | 45.20 | 45.22 | 38'364 | |
|
Acerinox Br 29.10.2025 / 10:06:42 |
11.920 | -1.73% | -0.21 | 11.920 | 11.940 | 62'157 | |
|
Ackermans V Haare 29.10.2025 / 09:59:21 |
218.20 | -0.64% | -1.40 | 218.40 | 218.80 | 444 | |
|
ACS Br 29.10.2025 / 10:06:38 |
72.40 | -0.52% | -0.38 | 72.40 | 72.45 | 13'580 | |
|
adidas N 29.10.2025 / 10:07:11 |
181.93 | -1.48% | -2.73 | 181.85 | 182.00 | 128'663 | |
|
ADP 29.10.2025 / 10:06:45 |
119.40 | -0.67% | -0.80 | 119.30 | 119.50 | 3'000 | |
|
Adyen 29.10.2025 / 10:07:16 |
1'589.20 | 9.92% | 143.40 | 1'588.60 | 1'589.60 | 29'493 | |
|
Aedifica 29.10.2025 / 10:07:10 |
63.60 | 2.42% | 1.50 | 63.50 | 63.70 | 9'633 | |
|
Aegon Rg 29.10.2025 / 10:07:03 |
6.514 | 0.63% | 0.04 | 6.512 | 6.516 | 235'490 | |
|
Aena Br 29.10.2025 / 10:07:07 |
23.63 | -2.21% | -0.54 | 23.63 | 23.65 | 225'289 | |
|
Ageas 29.10.2025 / 10:07:15 |
58.00 | -0.56% | -0.33 | 57.95 | 58.05 | 5'186 | |
|
AIB Grp Rg 29.10.2025 / 10:06:59 |
7.790 | 2.30% | 0.18 | 7.785 | 7.790 | 410'698 | |
|
Air Liquide 29.10.2025 / 10:07:04 |
173.18 | -0.60% | -1.05 | 173.12 | 173.20 | 33'815 | |
|
Airbus Br Rg 29.10.2025 / 10:07:18 |
206.20 | -0.84% | -1.75 | 206.20 | 206.25 | 31'604 | |
|
Akzo Nobel Br Rg 29.10.2025 / 10:06:58 |
59.64 | -0.43% | -0.26 | 59.62 | 59.66 | 22'827 | |
|
Allfunds Grp Rg 29.10.2025 / 10:06:58 |
6.415 | 4.31% | 0.27 | 6.405 | 6.425 | 367'747 | |
|
Allianz N 29.10.2025 / 10:07:14 |
355.10 | -0.52% | -1.85 | 355.00 | 355.20 | 11'691 | |
|
Altri Rg 29.10.2025 / 10:06:57 |
5.015 | -0.30% | -0.02 | 5.010 | 5.040 | 1'569 | |
|
Amadeus IT Grp Br-A 29.10.2025 / 10:06:45 |
67.40 | -0.24% | -0.16 | 67.38 | 67.42 | 23'712 | |
|
Amundi 29.10.2025 / 10:07:07 |
63.25 | 1.12% | 0.70 | 63.20 | 63.30 | 52'454 | |
|
Andritz I 29.10.2025 / 10:06:30 |
62.83 | -0.51% | -0.33 | 62.75 | 62.90 | 7'470 | |
|
Arcadis Br Rg 29.10.2025 / 10:06:36 |
50.85 | 1.35% | 0.68 | 50.80 | 50.85 | 5'163 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 29.10.2025 / 10:02:13 |
0.7170 | 775.77% | 668.90% | 10.48% | 35.80% | 37.88% | 0.00% | 0.00% |
|
Fincantieri Rg 29.10.2025 / 10:06:45 |
22.44 | 226.77% | -47.81% | -1.67% | 1.40% | 28.82% | 352.97% | 5'522.45% |
|
Indra Sistemas Br-A 29.10.2025 / 10:05:25 |
50.08 | 188.80% | 250.52% | 13.76% | 32.61% | 37.34% | 201.02% | 456.70% |
|
Rheinmetall I 29.10.2025 / 10:07:09 |
1'735.00 | 183.10% | 505.48% | -1.34% | -10.97% | -1.84% | 257.81% | 932.24% |
|
HENSOLDT I 29.10.2025 / 10:06:00 |
94.65 | 177.94% | 295.06% | -3.62% | -11.62% | 0.58% | 200.29% | 298.34% |
|
AT & S Austria Te I 29.10.2025 / 09:58:16 |
31.10 | 149.59% | 16.48% | 7.06% | 38.53% | 59.90% | 81.77% | -2.54% |
|
Mota Engil Rg 29.10.2025 / 10:06:46 |
6.065 | 108.58% | 53.22% | 5.07% | 21.06% | 22.03% | 143.38% | 404.78% |
|
Siemens Energy N 29.10.2025 / 10:07:12 |
105.25 | 107.82% | 772.28% | 9.91% | 0.81% | 7.56% | 177.70% | 792.81% |
|
Telecom Italia N 29.10.2025 / 10:07:04 |
0.5086 | 105.48% | 72.03% | 0.45% | 10.49% | 20.32% | 115.33% | 157.56% |
|
Leonardo N 29.10.2025 / 10:07:16 |
51.02 | 100.00% | 245.98% | -2.40% | -5.08% | 3.13% | 129.51% | 544.20% |
|
Societe Generale 29.10.2025 / 10:07:17 |
54.36 | 99.26% | 125.02% | 2.51% | -4.35% | -2.42% | 129.51% | 136.12% |
|
Iveco Grp Rg 29.10.2025 / 10:07:07 |
18.445 | 97.44% | 126.18% | 0.99% | 0.90% | 0.24% | 92.02% | 235.67% |
|
Banco Santander Rg 29.10.2025 / 10:07:19 |
8.648 | 93.29% | 127.34% | 3.38% | -2.35% | 13.86% | 96.30% | 225.36% |
|
Commerzbank I 29.10.2025 / 10:07:01 |
31.03 | 93.17% | 181.87% | 4.65% | -4.73% | -1.88% | 89.96% | 265.70% |
|
JDE Peet's Br Rg 29.10.2025 / 09:57:25 |
31.58 | 90.64% | 29.43% | 0.45% | 0.96% | 21.88% | 48.82% | 10.42% |
|
UNICAJA BANCO Br 29.10.2025 / 10:07:18 |
2.339 | 84.25% | 164.16% | 0.13% | 0.34% | 2.68% | 109.96% | 165.20% |
|
Thales 29.10.2025 / 10:07:09 |
250.10 | 82.07% | 88.87% | -3.92% | -5.25% | 5.15% | 66.62% | 95.97% |
|
BBVA Rg 29.10.2025 / 10:07:02 |
17.210 | 81.96% | 108.94% | 1.09% | 5.08% | 13.11% | 89.75% | 234.63% |
|
Acciona Br 29.10.2025 / 10:07:15 |
193.90 | 81.66% | 47.86% | 3.55% | 11.31% | 14.33% | 61.38% | 6.76% |
|
Deutsche Bank N 29.10.2025 / 10:07:19 |
30.12 | 77.09% | 139.28% | 5.31% | 0.05% | 1.33% | 94.30% | 199.99% |
|
voestalpine I 29.10.2025 / 10:06:34 |
31.44 | 74.84% | 11.77% | 0.45% | -2.24% | 25.96% | 63.58% | 45.16% |
|
Italgas Rg 29.10.2025 / 10:07:02 |
8.795 | 74.81% | 81.62% | 1.94% | 13.59% | 18.21% | 64.82% | 77.52% |
|
Banco Sabadell Br 29.10.2025 / 10:07:17 |
3.190 | 70.21% | 187.20% | 2.03% | -3.04% | -1.24% | 75.52% | 317.13% |
|
Caixabank 29.10.2025 / 10:07:18 |
8.922 | 69.78% | 139.31% | 0.52% | -1.86% | 5.57% | 61.98% | 167.98% |
|
Bankinter Br 29.10.2025 / 10:07:02 |
12.900 | 69.66% | 123.00% | -3.21% | -5.51% | 2.06% | 73.29% | 115.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 29.10.2025 / 10:07:15 |
2.447 | -0.49% |
2.451 09:00 |
2.426 09:27 |
2.483 27.10.25 |
1.894 09.04.25 |
429'849 |
|
AB InBev 29.10.2025 / 10:07:09 |
53.20 | 0.06% |
53.24 09:19 |
52.90 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
253'231 |
|
Acciona Br 29.10.2025 / 10:07:15 |
193.90 | -1.62% |
195.50 09:00 |
193.60 09:12 |
197.60 28.10.25 |
103.2 09.04.25 |
5'443 |
|
Accor 29.10.2025 / 10:07:15 |
45.21 | -0.25% |
45.45 09:30 |
45.15 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
38'364 |
|
Acerinox Br 29.10.2025 / 10:06:42 |
11.920 | -1.73% |
12.100 09:00 |
11.910 10:01 |
12.620 09.10.25 |
8.315 07.04.25 |
62'157 |
|
Ackermans V Haare 29.10.2025 / 09:59:21 |
218.20 | -0.64% |
219.60 09:00 |
218.20 09:39 |
236.20 21.05.25 |
170.5 07.04.25 |
444 |
|
ACS Br 29.10.2025 / 10:06:38 |
72.40 | -0.52% |
72.95 09:00 |
72.30 09:25 |
73.15 27.10.25 |
42.96 07.04.25 |
13'580 |
|
adidas N 29.10.2025 / 10:07:11 |
181.93 | -1.48% |
186.65 09:13 |
181.10 09:02 |
263.80 13.02.25 |
160.8 07.08.25 |
128'663 |
|
ADP 29.10.2025 / 10:06:45 |
119.40 | -0.67% |
120.30 09:00 |
119.20 10:00 |
124.90 20.08.25 |
89.5 07.04.25 |
3'000 |
|
Adyen 29.10.2025 / 10:07:16 |
1'589.20 | 9.92% |
1'593.00 09:58 |
1'538.80 09:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
29'493 |
|
Aedifica 29.10.2025 / 10:07:10 |
63.60 | 2.42% |
63.60 10:07 |
60.65 09:01 |
70.70 30.04.25 |
54.4 08.01.25 |
9'633 |
|
Aegon Rg 29.10.2025 / 10:07:03 |
6.514 | 0.63% |
6.514 10:07 |
6.473 09:00 |
6.986 21.08.25 |
4.799 07.04.25 |
235'490 |
|
Aena Br 29.10.2025 / 10:07:07 |
23.63 | -2.21% |
23.97 09:00 |
23.46 09:23 |
25.81 19.08.25 |
22.25 08.10.25 |
225'289 |
|
Ageas 29.10.2025 / 10:07:15 |
58.00 | -0.56% |
58.15 09:04 |
57.90 09:47 |
63.10 21.08.25 |
46.08 13.01.25 |
5'186 |
|
AIB Grp Rg 29.10.2025 / 10:06:59 |
7.790 | 2.30% |
7.790 10:06 |
7.643 09:00 |
8.070 02.10.25 |
4.938 07.04.25 |
410'698 |
|
Air Liquide 29.10.2025 / 10:07:04 |
173.18 | -0.60% |
174.24 09:00 |
172.97 09:27 |
187.14 16.05.25 |
154.18 02.01.25 |
33'815 |
|
Airbus Br Rg 29.10.2025 / 10:07:18 |
206.20 | -0.84% |
207.35 09:00 |
205.65 09:39 |
210.15 22.10.25 |
126.4 07.04.25 |
31'604 |
|
Akzo Nobel Br Rg 29.10.2025 / 10:06:58 |
59.64 | -0.43% |
59.96 09:18 |
59.54 10:04 |
63.50 07.03.25 |
48.63 11.04.25 |
22'827 |
|
Allfunds Grp Rg 29.10.2025 / 10:06:58 |
6.415 | 4.31% |
6.455 10:04 |
6.240 09:00 |
7.715 18.07.25 |
4.244 07.04.25 |
367'747 |
|
Allianz N 29.10.2025 / 10:07:14 |
355.10 | -0.52% |
355.70 09:01 |
354.10 09:39 |
380.20 15.08.25 |
286.8 07.04.25 |
11'691 |
|
Altri Rg 29.10.2025 / 10:06:57 |
5.015 | -0.30% |
5.025 09:14 |
5.010 09:33 |
6.554 14.05.25 |
4.73 25.07.25 |
1'569 |
|
Amadeus IT Grp Br-A 29.10.2025 / 10:06:45 |
67.40 | -0.24% |
67.50 09:00 |
67.16 09:23 |
75.41 03.03.25 |
61.32 09.04.25 |
23'712 |
|
Amundi 29.10.2025 / 10:07:07 |
63.25 | 1.12% |
63.45 09:10 |
62.20 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
52'454 |
|
Andritz I 29.10.2025 / 10:06:30 |
62.83 | -0.51% |
63.20 09:42 |
62.75 09:05 |
67.78 24.07.25 |
47.12 07.04.25 |
7'470 |
|
Arcadis Br Rg 29.10.2025 / 10:06:36 |
50.85 | 1.35% |
50.85 09:50 |
49.94 09:01 |
59.40 06.01.25 |
38.44 03.09.25 |
5'163 |