×
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 - 17:30:04
- 22'131.26
- -0.04%
- -9.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 29.10.2025 / 17:30:00 |
2.510 | 2.07% | 0.05 | 2.513 | 2.513 | 6'441'024 | |
|
AB InBev 29.10.2025 / 17:30:00 |
53.10 | -0.13% | -0.07 | 53.06 | 53.12 | 1'202'961 | |
|
Acciona Br 29.10.2025 / 17:30:00 |
193.70 | -1.73% | -3.40 | 193.60 | 193.80 | 39'627 | |
|
Accor 29.10.2025 / 17:30:00 |
45.15 | -0.39% | -0.18 | 45.14 | 45.16 | 361'328 | |
|
Acerinox Br 29.10.2025 / 17:30:00 |
11.780 | -2.89% | -0.35 | 11.770 | 11.790 | 536'214 | |
|
Ackermans V Haare 29.10.2025 / 17:30:00 |
219.20 | -0.18% | -0.40 | 215.20 | 219.40 | 3'354 | |
|
ACS Br 29.10.2025 / 17:30:00 |
72.63 | -0.21% | -0.15 | 72.60 | 72.90 | 116'618 | |
|
adidas N 29.10.2025 / 17:30:00 |
164.90 | -10.70% | -19.75 | 164.70 | 164.95 | 1'404'743 | |
|
ADP 29.10.2025 / 17:30:00 |
117.20 | -2.50% | -3.00 | 116.80 | 117.00 | 45'685 | |
|
Adyen 29.10.2025 / 17:30:00 |
1'521.60 | 5.24% | 75.80 | 1'521.60 | 1'521.60 | 164'720 | |
|
Aedifica 29.10.2025 / 17:30:00 |
63.65 | 2.50% | 1.55 | 63.55 | 63.55 | 137'217 | |
|
Aegon Rg 29.10.2025 / 17:30:00 |
6.518 | 0.70% | 0.05 | 6.518 | 6.518 | 2'164'451 | |
|
Aena Br 29.10.2025 / 17:30:00 |
23.17 | -4.12% | -1.00 | 23.13 | 23.13 | 1'161'165 | |
|
Ageas 29.10.2025 / 17:30:00 |
57.93 | -0.69% | -0.40 | 57.85 | 57.95 | 64'122 | |
|
AIB Grp Rg 29.10.2025 / 17:28:00 |
7.890 | 3.61% | 0.28 | 7.930 | 7.930 | 2'419'667 | |
|
Air Liquide 29.10.2025 / 17:30:00 |
169.73 | -2.58% | -4.50 | 169.62 | 169.62 | 263'364 | |
|
Airbus Br Rg 29.10.2025 / 17:30:00 |
208.10 | 0.07% | 0.15 | 208.40 | 208.40 | 391'454 | |
|
Akzo Nobel Br Rg 29.10.2025 / 17:30:00 |
58.30 | -2.67% | -1.60 | 58.28 | 58.32 | 274'717 | |
|
Allfunds Grp Rg 29.10.2025 / 17:30:00 |
6.400 | 4.07% | 0.25 | 6.415 | 6.415 | 1'235'539 | |
|
Allianz N 29.10.2025 / 17:30:00 |
354.30 | -0.74% | -2.65 | 354.30 | 354.30 | 180'829 | |
|
Altri Rg 29.10.2025 / 17:30:00 |
5.010 | -0.40% | -0.02 | 4.990 | 5.100 | 20'669 | |
|
Amadeus IT Grp Br-A 29.10.2025 / 17:30:00 |
66.56 | -1.48% | -1.00 | 66.22 | 66.22 | 779'155 | |
|
Amundi 29.10.2025 / 17:30:00 |
63.65 | 1.76% | 1.10 | 63.60 | 64.90 | 171'709 | |
|
Andritz I 29.10.2025 / 17:30:00 |
62.18 | -1.54% | -0.98 | 61.90 | 64.95 | 37'058 | |
|
Arcadis Br Rg 29.10.2025 / 17:30:00 |
50.55 | 0.75% | 0.38 | 50.75 | 50.75 | 151'817 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 29.10.2025 / 17:30:00 |
0.7100 | 775.77% | 668.90% | 9.40% | 34.47% | 36.54% | 0.00% | 0.00% |
|
Fincantieri Rg 29.10.2025 / 17:30:00 |
22.24 | 226.77% | -47.81% | -2.54% | 0.50% | 27.67% | 348.93% | 5'522.45% |
|
Indra Sistemas Br-A 29.10.2025 / 17:30:00 |
50.00 | 188.80% | 250.52% | 13.58% | 32.42% | 37.14% | 200.57% | 456.70% |
|
Rheinmetall I 29.10.2025 / 17:30:00 |
1'733.00 | 183.10% | 505.48% | -1.45% | -11.07% | -1.95% | 257.39% | 932.24% |
|
HENSOLDT I 29.10.2025 / 17:30:00 |
94.05 | 177.94% | 295.06% | -4.23% | -12.18% | -0.05% | 198.38% | 298.34% |
|
AT & S Austria Te I 29.10.2025 / 17:30:00 |
31.50 | 149.59% | 16.48% | 8.43% | 40.31% | 61.95% | 84.10% | -2.54% |
|
Mota Engil Rg 29.10.2025 / 17:30:00 |
6.155 | 108.58% | 53.22% | 6.63% | 22.85% | 23.84% | 146.99% | 404.78% |
|
Siemens Energy N 29.10.2025 / 17:30:00 |
106.95 | 107.82% | 772.28% | 11.69% | 2.44% | 9.30% | 182.19% | 792.81% |
|
Telecom Italia N 29.10.2025 / 17:30:00 |
0.4997 | 105.48% | 72.03% | -1.30% | 8.56% | 18.22% | 111.56% | 157.56% |
|
Leonardo N 29.10.2025 / 17:30:00 |
50.92 | 100.00% | 245.98% | -2.59% | -5.27% | 2.93% | 129.06% | 544.20% |
|
Societe Generale 29.10.2025 / 17:30:00 |
55.06 | 99.26% | 125.02% | 3.83% | -3.11% | -1.17% | 132.47% | 136.12% |
|
Iveco Grp Rg 29.10.2025 / 17:30:00 |
18.400 | 97.44% | 126.18% | 0.74% | 0.66% | 0.00% | 91.55% | 235.67% |
|
Banco Santander Rg 29.10.2025 / 17:30:00 |
8.958 | 93.29% | 127.34% | 7.09% | 1.15% | 17.94% | 103.34% | 225.36% |
|
Commerzbank I 29.10.2025 / 17:30:00 |
31.14 | 93.17% | 181.87% | 5.03% | -4.39% | -1.53% | 90.63% | 265.70% |
|
JDE Peet's Br Rg 29.10.2025 / 17:30:00 |
31.55 | 90.64% | 29.43% | 0.35% | 0.86% | 21.77% | 48.68% | 10.42% |
|
UNICAJA BANCO Br 29.10.2025 / 17:30:00 |
2.353 | 84.25% | 164.16% | 0.73% | 0.94% | 3.29% | 111.22% | 165.20% |
|
Thales 29.10.2025 / 17:30:00 |
246.20 | 82.07% | 88.87% | -5.42% | -6.72% | 3.51% | 64.02% | 95.97% |
|
BBVA Rg 29.10.2025 / 17:30:00 |
17.550 | 81.96% | 108.94% | 3.08% | 7.16% | 15.35% | 93.50% | 234.63% |
|
Acciona Br 29.10.2025 / 17:30:00 |
193.70 | 81.66% | 47.86% | 3.44% | 11.19% | 14.21% | 61.22% | 6.76% |
|
Deutsche Bank N 29.10.2025 / 17:30:00 |
31.07 | 77.09% | 139.28% | 8.64% | 3.21% | 4.52% | 100.43% | 199.99% |
|
voestalpine I 29.10.2025 / 17:30:00 |
31.13 | 74.84% | 11.77% | -0.54% | -3.20% | 24.72% | 61.97% | 45.16% |
|
Italgas Rg 29.10.2025 / 17:30:00 |
8.860 | 74.81% | 81.62% | 2.69% | 14.43% | 19.09% | 66.04% | 77.52% |
|
Banco Sabadell Br 29.10.2025 / 17:30:00 |
3.197 | 70.21% | 187.20% | 2.25% | -2.83% | -1.02% | 75.90% | 317.13% |
|
Caixabank 29.10.2025 / 17:30:00 |
9.062 | 69.78% | 139.31% | 2.10% | -0.32% | 7.23% | 64.52% | 167.98% |
|
Bankinter Br 29.10.2025 / 17:30:00 |
13.055 | 69.66% | 123.00% | -2.04% | -4.38% | 3.28% | 75.38% | 115.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 29.10.2025 / 17:30:00 |
2.510 | 2.07% |
2.519 13:19 |
2.426 09:27 |
2.519 29.10.25 |
1.894 09.04.25 |
6'441'024 |
|
AB InBev 29.10.2025 / 17:30:00 |
53.10 | -0.13% |
53.48 11:22 |
52.90 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
1'202'961 |
|
Acciona Br 29.10.2025 / 17:30:00 |
193.70 | -1.73% |
196.20 11:50 |
193.60 09:12 |
197.60 28.10.25 |
103.2 09.04.25 |
39'627 |
|
Accor 29.10.2025 / 17:30:00 |
45.15 | -0.39% |
45.46 11:52 |
44.82 15:52 |
51.10 13.02.25 |
34.84 07.04.25 |
361'328 |
|
Acerinox Br 29.10.2025 / 17:30:00 |
11.780 | -2.89% |
12.100 09:00 |
11.720 16:29 |
12.620 09.10.25 |
8.315 07.04.25 |
536'214 |
|
Ackermans V Haare 29.10.2025 / 17:30:00 |
219.20 | -0.18% |
219.70 16:22 |
218.20 09:39 |
236.20 21.05.25 |
170.5 07.04.25 |
3'354 |
|
ACS Br 29.10.2025 / 17:30:00 |
72.63 | -0.21% |
73.20 16:29 |
72.30 09:25 |
73.20 29.10.25 |
42.96 07.04.25 |
116'618 |
|
adidas N 29.10.2025 / 17:30:00 |
164.90 | -10.70% |
186.65 09:13 |
164.60 17:27 |
263.80 13.02.25 |
160.8 07.08.25 |
1'404'743 |
|
ADP 29.10.2025 / 17:30:00 |
117.20 | -2.50% |
120.30 09:00 |
117.00 17:04 |
124.90 20.08.25 |
89.5 07.04.25 |
45'685 |
|
Adyen 29.10.2025 / 17:30:00 |
1'521.60 | 5.24% |
1'600.40 10:26 |
1'515.40 16:45 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
164'720 |
|
Aedifica 29.10.2025 / 17:30:00 |
63.65 | 2.50% |
64.53 14:55 |
60.65 09:01 |
70.70 30.04.25 |
54.4 08.01.25 |
137'217 |
|
Aegon Rg 29.10.2025 / 17:30:00 |
6.518 | 0.70% |
6.572 12:46 |
6.473 09:00 |
6.986 21.08.25 |
4.799 07.04.25 |
2'164'451 |
|
Aena Br 29.10.2025 / 17:30:00 |
23.17 | -4.12% |
23.97 09:00 |
23.13 17:05 |
25.81 19.08.25 |
22.25 08.10.25 |
1'161'165 |
|
Ageas 29.10.2025 / 17:30:00 |
57.93 | -0.69% |
58.30 13:18 |
57.90 09:47 |
63.10 21.08.25 |
46.08 13.01.25 |
64'122 |
|
AIB Grp Rg 29.10.2025 / 17:28:00 |
7.890 | 3.61% |
7.893 17:24 |
7.643 09:00 |
8.070 02.10.25 |
4.938 07.04.25 |
2'419'667 |
|
Air Liquide 29.10.2025 / 17:30:00 |
169.73 | -2.58% |
174.24 09:00 |
169.62 17:25 |
187.14 16.05.25 |
154.18 02.01.25 |
263'364 |
|
Airbus Br Rg 29.10.2025 / 17:30:00 |
208.10 | 0.07% |
208.70 16:28 |
205.65 09:39 |
210.15 22.10.25 |
126.4 07.04.25 |
391'454 |
|
Akzo Nobel Br Rg 29.10.2025 / 17:30:00 |
58.30 | -2.67% |
59.96 09:18 |
57.96 16:09 |
63.50 07.03.25 |
48.63 11.04.25 |
274'717 |
|
Allfunds Grp Rg 29.10.2025 / 17:30:00 |
6.400 | 4.07% |
6.480 13:08 |
6.240 09:00 |
7.715 18.07.25 |
4.244 07.04.25 |
1'235'539 |
|
Allianz N 29.10.2025 / 17:30:00 |
354.30 | -0.74% |
356.70 13:18 |
353.30 15:47 |
380.20 15.08.25 |
286.8 07.04.25 |
180'829 |
|
Altri Rg 29.10.2025 / 17:30:00 |
5.010 | -0.40% |
5.050 11:31 |
4.995 16:02 |
6.554 14.05.25 |
4.73 25.07.25 |
20'669 |
|
Amadeus IT Grp Br-A 29.10.2025 / 17:30:00 |
66.56 | -1.48% |
67.50 09:00 |
65.94 16:39 |
75.41 03.03.25 |
61.32 09.04.25 |
779'155 |
|
Amundi 29.10.2025 / 17:30:00 |
63.65 | 1.76% |
64.08 14:19 |
62.20 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
171'709 |
|
Andritz I 29.10.2025 / 17:30:00 |
62.18 | -1.54% |
63.20 09:42 |
62.10 17:14 |
67.78 24.07.25 |
47.12 07.04.25 |
37'058 |
|
Arcadis Br Rg 29.10.2025 / 17:30:00 |
50.55 | 0.75% |
51.20 10:34 |
49.94 09:01 |
59.40 06.01.25 |
38.44 03.09.25 |
151'817 |