×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 20.08.2025 - 17:13:32
- 56.75
- 0.08%
- 0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 16:58:23 |
2.188 | 0.64% | 0.01 | 2.187 | 2.189 | 1'832'069 | |
|
AAK Rg 20.08.2025 / 16:58:28 |
270.20 | 1.92% | 5.10 | 270.00 | 270.40 | 123'608 | |
|
AB InBev 20.08.2025 / 16:58:30 |
54.07 | 1.20% | 0.64 | 54.06 | 54.08 | 952'939 | |
|
ABB N 20.08.2025 / 16:58:16 |
53.42 | -1.64% | -0.89 | 53.40 | 53.42 | 425'551 | |
|
Acciona Br 20.08.2025 / 16:58:22 |
177.50 | 1.34% | 2.35 | 177.40 | 177.50 | 24'278 | |
|
Accor 20.08.2025 / 16:57:59 |
44.28 | -2.01% | -0.91 | 44.27 | 44.28 | 214'048 | |
|
Acerinox Br 20.08.2025 / 16:44:43 |
10.900 | -0.41% | -0.05 | 10.890 | 10.900 | 1'356'544 | |
|
Ackermans V Haare 20.08.2025 / 16:47:03 |
228.40 | -1.08% | -2.50 | 228.20 | 228.60 | 6'133 | |
|
ACS Br 20.08.2025 / 16:58:35 |
65.48 | -0.27% | -0.18 | 65.45 | 65.50 | 77'925 | |
|
Addtech Rg-B 20.08.2025 / 16:58:09 |
344.80 | 0.23% | 0.80 | 344.60 | 345.00 | 107'615 | |
|
adidas N 20.08.2025 / 16:57:53 |
169.55 | -0.07% | -0.13 | 169.50 | 169.60 | 295'338 | |
|
Admiral Group Rg 20.08.2025 / 16:58:26 |
36.70 | 2.46% | 0.88 | 36.68 | 36.70 | 68'740 | |
|
ADP 20.08.2025 / 16:57:25 |
122.10 | -1.41% | -1.75 | 122.00 | 122.20 | 28'482 | |
|
Adyen 20.08.2025 / 16:58:30 |
1'443.40 | -0.76% | -11.00 | 1'443.00 | 1'443.60 | 48'091 | |
|
Aedifica 20.08.2025 / 16:57:28 |
64.40 | -0.08% | -0.05 | 64.40 | 64.50 | 24'270 | |
|
Aegon Rg 20.08.2025 / 16:58:32 |
6.439 | -0.20% | -0.01 | 6.438 | 6.440 | 2'363'024 | |
|
Aena Br 20.08.2025 / 16:57:00 |
25.68 | -0.12% | -0.03 | 25.67 | 25.69 | 726'259 | |
|
Ageas 20.08.2025 / 16:53:03 |
62.85 | 0.88% | 0.55 | 62.80 | 62.90 | 72'034 | |
|
AIB Grp Rg 20.08.2025 / 16:57:31 |
7.238 | -1.96% | -0.15 | 7.235 | 7.245 | 1'804'053 | |
|
Air Liquide 20.08.2025 / 16:58:32 |
184.81 | 0.80% | 1.47 | 184.80 | 184.82 | 192'780 | |
|
Airbus Br Rg 20.08.2025 / 16:58:35 |
179.53 | -2.39% | -4.40 | 179.50 | 179.54 | 490'843 | |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% | 3.90 | 246.00 | 246.00 | 270'508 | |
|
Akzo Nobel Br Rg 20.08.2025 / 16:57:02 |
58.70 | 0.55% | 0.32 | 58.70 | 58.74 | 220'255 | |
|
Alcon N 20.08.2025 / 16:58:31 |
66.20 | -8.64% | -6.26 | 66.16 | 66.22 | 1'219'204 | |
|
Alfa Laval Rg 20.08.2025 / 16:58:30 |
437.50 | -0.55% | -2.40 | 437.40 | 437.50 | 225'304 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 20.08.2025 / 15:50:23 |
0.5440 | 572.82% | 490.71% | 0.74% | 42.78% | 87.91% | 0.00% | 0.00% |
|
Fresnillo Rg 20.08.2025 / 16:54:59 |
16.640 | 162.66% | 174.82% | -1.71% | 13.82% | 47.39% | 201.72% | 125.76% |
|
Rheinmetall I 20.08.2025 / 16:58:32 |
1'551.50 | 154.87% | 445.11% | -2.67% | -12.76% | -18.45% | 189.57% | 832.21% |
|
Commerzbank I 20.08.2025 / 16:58:20 |
36.67 | 135.98% | 244.33% | -0.37% | 24.50% | 37.45% | 188.64% | 451.27% |
|
HENSOLDT I 20.08.2025 / 16:58:31 |
80.70 | 131.62% | 229.22% | -6.33% | -18.73% | -10.58% | 138.90% | 254.77% |
|
Societe Generale 20.08.2025 / 16:58:34 |
57.48 | 114.78% | 142.54% | -0.66% | 14.98% | 20.04% | 171.13% | 158.69% |
|
Indra Sistemas Br-A 20.08.2025 / 16:57:37 |
32.92 | 95.60% | 137.40% | -5.02% | -11.55% | -8.81% | 98.19% | 292.13% |
|
Palfinger I 20.08.2025 / 16:49:21 |
37.70 | 95.03% | 51.39% | -0.53% | -3.58% | 24.01% | 71.95% | 50.79% |
|
Babcock Intl Grp Rg 20.08.2025 / 16:55:52 |
9.740 | 93.56% | 145.51% | 0.98% | -6.88% | 4.73% | 84.38% | 182.07% |
|
Mota Engil Rg 20.08.2025 / 16:57:58 |
5.530 | 93.54% | 42.17% | 1.56% | 31.39% | 25.31% | 64.73% | 360.72% |
|
Telecom Italia N 20.08.2025 / 16:58:32 |
0.4624 | 90.78% | 59.72% | 3.56% | 15.51% | 21.14% | 98.54% | 117.24% |
|
Deutsche Bank N 20.08.2025 / 16:58:14 |
31.19 | 89.30% | 155.78% | 0.78% | 17.88% | 28.18% | 122.53% | 271.29% |
|
UNICAJA BANCO Br 20.08.2025 / 16:57:55 |
2.398 | 89.03% | 171.01% | -0.17% | 18.42% | 24.38% | 98.51% | 173.47% |
|
Siemens Energy N 20.08.2025 / 16:58:31 |
91.40 | 88.01% | 689.13% | -7.64% | -5.36% | 6.74% | 270.64% | 492.10% |
|
Rolls-Royce Hldg Rg 20.08.2025 / 16:58:11 |
10.315 | 85.64% | 252.77% | -4.76% | 5.04% | 20.25% | 109.70% | 1'199.57% |
|
Banco Santander Rg 20.08.2025 / 16:58:15 |
8.142 | 84.94% | 117.52% | 0.12% | 10.49% | 15.65% | 91.88% | 225.29% |
|
Banco Sabadell Br 20.08.2025 / 16:58:32 |
3.404 | 82.96% | 208.72% | -0.25% | 15.96% | 22.89% | 79.35% | 430.25% |
|
Lottomatica Grp Rg 20.08.2025 / 16:57:56 |
23.33 | 81.64% | 137.18% | -1.97% | -3.44% | -1.02% | 103.76% | 0.00% |
|
UniCredit Rg 20.08.2025 / 16:58:34 |
68.82 | 80.22% | 182.59% | 0.65% | 14.54% | 20.33% | 91.42% | 615.61% |
|
PORR I 20.08.2025 / 16:53:32 |
31.50 | 76.55% | 145.68% | 3.79% | 8.81% | 5.88% | 130.46% | 161.73% |
|
Protector Forsik Rg 20.08.2025 / 16:20:00 |
499.50 | 75.44% | 177.32% | 0.91% | -3.57% | 23.49% | 129.13% | 315.28% |
|
HeidelbergMat I 20.08.2025 / 16:57:45 |
203.35 | 73.78% | 155.99% | -1.29% | 1.70% | 13.67% | 122.07% | 325.45% |
|
BBVA Rg 20.08.2025 / 16:58:12 |
16.260 | 73.72% | 99.49% | 1.53% | 26.98% | 22.67% | 73.38% | 250.51% |
|
Leonardo N 20.08.2025 / 16:58:29 |
44.59 | 72.54% | 198.49% | -4.68% | -8.25% | -19.28% | 102.04% | 413.23% |
|
Endeavour Mng Rg 20.08.2025 / 16:58:03 |
24.88 | 71.95% | 38.87% | 1.97% | 6.78% | 9.51% | 52.17% | 39.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 16:58:23 |
2.188 | 0.64% |
2.189 16:58 |
2.166 10:34 |
2.386 13.06.25 |
1.894 09.04.25 |
1'832'069 |
|
AAK Rg 20.08.2025 / 16:58:28 |
270.20 | 1.92% |
270.40 16:03 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
123'608 |
|
AB InBev 20.08.2025 / 16:58:30 |
54.07 | 1.20% |
54.30 15:53 |
53.28 10:35 |
63.04 04.06.25 |
44.88 13.01.25 |
952'939 |
|
ABB N 20.08.2025 / 16:58:16 |
53.42 | -1.64% |
54.30 12:34 |
53.36 16:54 |
54.50 13.08.25 |
37.26 07.04.25 |
425'551 |
|
Acciona Br 20.08.2025 / 16:58:22 |
177.50 | 1.34% |
177.80 15:45 |
175.20 09:08 |
177.80 20.08.25 |
103.2 09.04.25 |
24'278 |
|
Accor 20.08.2025 / 16:57:59 |
44.28 | -2.01% |
44.90 09:01 |
44.26 15:56 |
51.10 13.02.25 |
34.84 07.04.25 |
214'048 |
|
Acerinox Br 20.08.2025 / 16:44:43 |
10.900 | -0.41% |
10.940 15:49 |
10.840 09:06 |
11.960 06.03.25 |
8.315 07.04.25 |
1'356'544 |
|
Ackermans V Haare 20.08.2025 / 16:47:03 |
228.40 | -1.08% |
231.00 09:33 |
228.20 16:30 |
236.20 21.05.25 |
170.5 07.04.25 |
6'133 |
|
ACS Br 20.08.2025 / 16:58:35 |
65.48 | -0.27% |
65.70 12:35 |
65.00 09:03 |
65.90 19.08.25 |
42.96 07.04.25 |
77'925 |
|
Addtech Rg-B 20.08.2025 / 16:58:09 |
344.80 | 0.23% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
107'615 |
|
adidas N 20.08.2025 / 16:57:53 |
169.55 | -0.07% |
170.35 16:03 |
168.13 10:16 |
263.80 13.02.25 |
160.8 07.08.25 |
295'338 |
|
Admiral Group Rg 20.08.2025 / 16:58:26 |
36.70 | 2.46% |
36.77 16:16 |
35.99 09:00 |
36.77 20.08.25 |
24.92 09.01.25 |
68'740 |
|
ADP 20.08.2025 / 16:57:25 |
122.10 | -1.41% |
124.90 09:00 |
121.50 16:27 |
124.90 20.08.25 |
89.5 07.04.25 |
28'482 |
|
Adyen 20.08.2025 / 16:58:30 |
1'443.40 | -0.76% |
1'467.40 10:40 |
1'442.60 16:53 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
48'091 |
|
Aedifica 20.08.2025 / 16:57:28 |
64.40 | -0.08% |
64.70 15:55 |
64.20 11:13 |
70.70 30.04.25 |
54.4 08.01.25 |
24'270 |
|
Aegon Rg 20.08.2025 / 16:58:32 |
6.439 | -0.20% |
6.475 12:14 |
6.416 09:05 |
6.544 19.02.25 |
4.799 07.04.25 |
2'363'024 |
|
Aena Br 20.08.2025 / 16:57:00 |
25.68 | -0.12% |
25.81 12:12 |
25.61 09:00 |
25.81 19.08.25 |
22.39 27.06.25 |
726'259 |
|
Ageas 20.08.2025 / 16:53:03 |
62.85 | 0.88% |
62.90 15:49 |
62.35 09:01 |
62.90 20.08.25 |
46.08 13.01.25 |
72'034 |
|
AIB Grp Rg 20.08.2025 / 16:57:31 |
7.238 | -1.96% |
7.390 14:12 |
7.223 16:30 |
7.430 15.08.25 |
4.938 07.04.25 |
1'804'053 |
|
Air Liquide 20.08.2025 / 16:58:32 |
184.81 | 0.80% |
185.02 16:04 |
182.72 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
192'780 |
|
Airbus Br Rg 20.08.2025 / 16:58:35 |
179.53 | -2.39% |
183.70 09:00 |
179.10 16:31 |
187.00 18.07.25 |
126.4 07.04.25 |
490'843 |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% |
246.30 16:07 |
240.75 09:01 |
288.00 19.06.25 |
200.6 07.04.25 |
270'508 |
|
Akzo Nobel Br Rg 20.08.2025 / 16:57:02 |
58.70 | 0.55% |
59.30 15:53 |
57.92 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
220'255 |
|
Alcon N 20.08.2025 / 16:58:31 |
66.20 | -8.64% |
67.60 15:32 |
63.54 13:08 |
86.09 26.02.25 |
63.54 20.08.25 |
1'219'204 |
|
Alfa Laval Rg 20.08.2025 / 16:58:30 |
437.50 | -0.55% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
225'304 |