×
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
- 25.04.2025 - 17:30:06
- 52.83
- 0.37%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.04.2025 / 17:30:00 |
2.161 | 0.79% | 0.02 | 2.161 | 2.161 | 0 | |
|
AAK Rg 25.04.2025 / 17:25:00 |
249.60 | -2.27% | -5.80 | 249.00 | 249.00 | 0 | |
|
AB InBev 25.04.2025 / 17:30:00 |
57.36 | -1.38% | -0.80 | 57.32 | 57.32 | 0 | |
|
ABB N 25.04.2025 / 17:20:00 |
43.20 | 2.08% | 0.88 | 43.19 | 43.21 | 0 | |
|
Acciona Br 25.04.2025 / 17:30:00 |
124.60 | 1.96% | 2.40 | 124.50 | 124.60 | 0 | |
|
Accor 25.04.2025 / 17:30:00 |
43.20 | 6.08% | 2.48 | 43.22 | 43.22 | 0 | |
|
Acerinox Br 25.04.2025 / 17:30:00 |
10.175 | 0.94% | 0.10 | 10.170 | 10.180 | 0 | |
|
Ackermans V Haare 25.04.2025 / 17:30:00 |
211.20 | 0.67% | 1.40 | 211.00 | 211.40 | 0 | |
|
ACS Br 25.04.2025 / 17:30:00 |
53.70 | 1.46% | 0.78 | 53.75 | 53.75 | 0 | |
|
Addiko Bank I 25.04.2025 / 17:30:00 |
19.200 | 0.26% | 0.05 | 18.900 | 19.650 | 0 | |
|
Addtech Rg-B 25.04.2025 / 17:25:00 |
314.40 | 1.81% | 5.60 | 313.60 | 314.40 | 0 | |
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | 0.23% | 0.50 | 217.00 | 217.00 | 0 | |
|
Admiral Group Rg 25.04.2025 / 17:30:00 |
32.12 | 0.03% | 0.01 | 31.52 | 32.14 | 0 | |
|
ADP 25.04.2025 / 17:30:00 |
109.55 | 2.82% | 3.00 | 108.90 | 108.90 | 0 | |
|
Adyen 25.04.2025 / 17:30:00 |
1'465.80 | -0.46% | -6.80 | 1'466.40 | 1'466.40 | 0 | |
|
Aedifica 25.04.2025 / 17:30:00 |
67.70 | 1.12% | 0.75 | 67.75 | 67.75 | 0 | |
|
Aegon Rg 25.04.2025 / 17:30:00 |
5.694 | 0.39% | 0.02 | 5.704 | 5.704 | 0 | |
|
Aena Br 25.04.2025 / 17:30:00 |
216.30 | 0.65% | 1.40 | 216.00 | 216.00 | 0 | |
|
Ageas 25.04.2025 / 17:30:00 |
53.70 | -0.19% | -0.10 | 53.70 | 53.70 | 0 | |
|
AIB Grp Rg 25.04.2025 / 17:28:00 |
5.685 | -0.18% | -0.01 | 5.705 | 5.705 | 0 | |
|
Air Liquide 25.04.2025 / 17:30:00 |
178.47 | 0.01% | 0.01 | 178.44 | 178.44 | 0 | |
|
Airbus Br Rg 25.04.2025 / 17:30:00 |
140.84 | 2.18% | 3.00 | 140.60 | 140.60 | 0 | |
|
Aker BP Rg 25.04.2025 / 16:20:00 |
221.70 | 0.41% | 0.90 | 222.30 | 222.50 | 0 | |
|
Akzo Nobel Br Rg 25.04.2025 / 17:30:00 |
56.32 | 0.39% | 0.22 | 56.34 | 56.34 | 0 | |
|
Alcon N 25.04.2025 / 17:20:00 |
78.50 | 1.09% | 0.85 | 78.52 | 78.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 25.04.2025 / 17:30:00 |
1'387.50 | 123.80% | 378.66% | -6.11% | 5.92% | 83.77% | 165.40% | 533.38% |
|
Thales 25.04.2025 / 17:30:00 |
233.90 | 73.42% | 79.90% | -5.16% | -5.00% | 50.08% | 47.20% | 93.41% |
|
Leonardo N 25.04.2025 / 17:30:00 |
44.51 | 70.69% | 195.28% | -1.83% | -1.48% | 46.73% | 104.55% | 334.00% |
|
PORR I 25.04.2025 / 17:30:00 |
29.53 | 64.41% | 128.77% | 2.74% | 9.76% | 45.80% | 103.06% | 135.82% |
|
Indra Sistemas Br-A 25.04.2025 / 17:30:00 |
26.92 | 61.99% | 96.61% | 0.44% | 1.36% | 44.89% | 48.73% | 198.59% |
|
Fresnillo Rg 25.04.2025 / 17:30:00 |
9.845 | 61.46% | 68.93% | -1.03% | 4.18% | 41.05% | 67.43% | 30.98% |
|
Societe Generale 25.04.2025 / 17:30:00 |
42.77 | 53.89% | 73.78% | 5.54% | 0.56% | 37.04% | 68.93% | 74.80% |
|
Commerzbank I 25.04.2025 / 17:30:00 |
22.92 | 49.79% | 118.57% | 2.80% | 6.01% | 22.99% | 62.21% | 245.50% |
|
BAE Systems Rg 25.04.2025 / 17:30:00 |
16.870 | 46.67% | 51.28% | -1.88% | 8.25% | 37.60% | 25.47% | 126.39% |
|
Endeavour Mng Rg 25.04.2025 / 17:30:00 |
20.14 | 45.45% | 17.47% | -3.73% | 10.54% | 22.58% | 17.85% | 1.78% |
|
Banco Santander Rg 25.04.2025 / 17:30:00 |
6.395 | 40.00% | 64.67% | 4.60% | 1.07% | 29.05% | 31.51% | 95.48% |
|
HeidelbergMat I 25.04.2025 / 17:30:00 |
172.60 | 39.64% | 105.70% | 3.42% | 6.15% | 26.45% | 81.30% | 206.31% |
|
Coca-Cola HBC N 25.04.2025 / 17:30:00 |
37.90 | 39.55% | 65.25% | 1.01% | 7.55% | 34.88% | 47.30% | 133.73% |
|
Palfinger I 25.04.2025 / 17:30:00 |
28.23 | 37.76% | 6.93% | 1.69% | 0.27% | 23.93% | 30.07% | 14.65% |
|
Telecom Italia N 25.04.2025 / 17:30:00 |
0.3389 | 37.47% | 15.09% | 5.42% | 7.96% | 27.69% | 51.84% | 17.98% |
|
Banco Sabadell Br 25.04.2025 / 17:30:00 |
2.610 | 37.06% | 131.27% | 3.58% | 0.81% | 14.62% | 51.83% | 228.95% |
|
Mandatum Rg 25.04.2025 / 17:25:00 |
6.178 | 36.83% | 50.71% | 2.34% | 9.97% | 29.87% | 40.35% | 0.00% |
|
CTT Rg 25.04.2025 / 17:30:00 |
7.600 | 36.36% | 110.60% | 3.52% | -0.65% | 29.03% | 70.40% | 67.05% |
|
Grupo Catalana O Br 25.04.2025 / 17:30:00 |
49.00 | 35.69% | 57.90% | 0.00% | -0.10% | 27.94% | 37.16% | 75.13% |
|
Vienna Insur Gr I 25.04.2025 / 17:30:00 |
40.90 | 34.82% | 53.77% | 2.52% | -0.24% | 26.23% | 40.55% | 71.76% |
|
E.ON N 25.04.2025 / 17:30:00 |
15.028 | 34.56% | 24.61% | -0.56% | 8.42% | 31.62% | 21.09% | 49.48% |
|
Bankinter Br 25.04.2025 / 17:30:00 |
10.230 | 33.43% | 75.38% | 4.11% | -1.49% | 24.57% | 39.87% | 79.53% |
|
Lloyds Banking G Rg 25.04.2025 / 17:30:00 |
0.7290 | 32.77% | 52.86% | 3.35% | -0.95% | 17.09% | 39.55% | 58.16% |
|
Deutsche Bank N 25.04.2025 / 17:30:00 |
22.48 | 32.22% | 78.65% | 6.41% | 1.46% | 18.84% | 35.94% | 99.93% |
|
Siemens Energy N 25.04.2025 / 17:30:00 |
67.50 | 31.99% | 454.01% | 4.33% | 23.15% | 16.34% | 258.09% | 253.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.04.2025 / 17:30:00 |
2.161 | 0.79% |
2.171 15:05 |
2.135 09:16 |
2.362 20.03.25 |
1.894 09.04.25 |
2'908'597 |
|
AAK Rg 25.04.2025 / 17:25:00 |
249.60 | -2.27% |
252.60 09:01 |
246.20 09:35 |
324.00 30.01.25 |
246.2 25.04.25 |
470'906 |
|
AB InBev 25.04.2025 / 17:30:00 |
57.36 | -1.38% |
58.04 12:17 |
57.18 16:22 |
58.86 10.03.25 |
44.88 13.01.25 |
1'032'016 |
|
ABB N 25.04.2025 / 17:20:00 |
43.20 | 2.08% |
43.46 09:04 |
42.80 09:50 |
53.98 24.01.25 |
37.26 07.04.25 |
689'825 |
|
Acciona Br 25.04.2025 / 17:30:00 |
124.60 | 1.96% |
124.80 17:06 |
122.70 09:15 |
128.10 20.03.25 |
103.2 09.04.25 |
32'545 |
|
Accor 25.04.2025 / 17:30:00 |
43.20 | 6.08% |
43.29 17:13 |
41.95 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
1'244'399 |
|
Acerinox Br 25.04.2025 / 17:30:00 |
10.175 | 0.94% |
10.215 09:03 |
10.035 09:53 |
11.960 06.03.25 |
8.315 07.04.25 |
408'475 |
|
Ackermans V Haare 25.04.2025 / 17:30:00 |
211.20 | 0.67% |
211.70 16:07 |
209.20 09:15 |
211.70 25.04.25 |
170.5 07.04.25 |
4'041 |
|
ACS Br 25.04.2025 / 17:30:00 |
53.70 | 1.46% |
54.10 12:17 |
53.30 09:04 |
56.48 05.03.25 |
42.96 07.04.25 |
146'204 |
|
Addiko Bank I 25.04.2025 / 17:30:00 |
19.200 | 0.26% |
19.200 13:48 |
19.000 09:44 |
20.15 02.04.25 |
17.85 30.01.25 |
793 |
|
Addtech Rg-B 25.04.2025 / 17:25:00 |
314.40 | 1.81% |
315.80 12:17 |
308.00 09:00 |
351.00 18.02.25 |
255 07.04.25 |
142'714 |
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | 0.23% |
219.55 09:09 |
214.60 10:24 |
263.80 13.02.25 |
175.325 07.04.25 |
303'086 |
|
Admiral Group Rg 25.04.2025 / 17:30:00 |
32.12 | 0.03% |
32.38 14:44 |
31.94 09:12 |
32.58 23.04.25 |
24.92 09.01.25 |
84'653 |
|
ADP 25.04.2025 / 17:30:00 |
109.55 | 2.82% |
110.00 16:46 |
108.00 09:23 |
118.25 17.02.25 |
89.5 07.04.25 |
115'511 |
|
Adyen 25.04.2025 / 17:30:00 |
1'465.80 | -0.46% |
1'501.00 09:10 |
1'465.00 15:32 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
48'612 |
|
Aedifica 25.04.2025 / 17:30:00 |
67.70 | 1.12% |
68.05 12:44 |
67.08 09:21 |
68.90 22.04.25 |
54.4 08.01.25 |
29'962 |
|
Aegon Rg 25.04.2025 / 17:30:00 |
5.694 | 0.39% |
5.728 09:04 |
5.650 12:50 |
6.544 19.02.25 |
4.799 07.04.25 |
3'366'411 |
|
Aena Br 25.04.2025 / 17:30:00 |
216.30 | 0.65% |
217.20 10:07 |
215.20 16:57 |
226.20 03.04.25 |
192.6 16.01.25 |
384'130 |
|
Ageas 25.04.2025 / 17:30:00 |
53.70 | -0.19% |
54.15 09:02 |
53.55 13:18 |
56.73 25.03.25 |
46.08 13.01.25 |
212'796 |
|
AIB Grp Rg 25.04.2025 / 17:28:00 |
5.685 | -0.18% |
5.765 09:00 |
5.668 16:24 |
7.265 06.03.25 |
4.938 07.04.25 |
2'242'183 |
|
Air Liquide 25.04.2025 / 17:30:00 |
178.47 | 0.01% |
179.74 09:03 |
178.00 16:54 |
185.78 11.03.25 |
154.18 02.01.25 |
432'812 |
|
Airbus Br Rg 25.04.2025 / 17:30:00 |
140.84 | 2.18% |
141.58 10:48 |
138.92 09:18 |
177.30 03.03.25 |
126.4 07.04.25 |
2'343'430 |
|
Aker BP Rg 25.04.2025 / 16:20:00 |
221.70 | 0.41% |
224.70 09:02 |
219.80 15:31 |
260.30 16.01.25 |
200.6 07.04.25 |
450'595 |
|
Akzo Nobel Br Rg 25.04.2025 / 17:30:00 |
56.32 | 0.39% |
56.66 09:10 |
55.76 09:30 |
63.50 07.03.25 |
48.63 11.04.25 |
280'902 |
|
Alcon N 25.04.2025 / 17:20:00 |
78.50 | 1.09% |
79.22 14:44 |
78.28 09:00 |
86.09 26.02.25 |
67.38 07.04.25 |
157'779 |