×
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
- 05.11.2025 - 15:40:07
- 58.07
- 0.02%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.11.2025 / 15:24:24 |
2.709 | -0.33% | -0.01 | 2.708 | 2.710 | 2'006'137 | |
|
AAK Rg 05.11.2025 / 15:22:19 |
266.50 | 0.30% | 0.80 | 266.40 | 266.60 | 94'304 | |
|
AB InBev 05.11.2025 / 15:25:06 |
54.33 | 0.57% | 0.31 | 54.32 | 54.34 | 301'041 | |
|
ABB N 05.11.2025 / 15:24:07 |
57.70 | -0.86% | -0.50 | 57.70 | 57.72 | 365'870 | |
|
Acciona Br 05.11.2025 / 15:24:31 |
198.00 | -0.10% | -0.20 | 197.80 | 198.00 | 30'389 | |
|
Accor 05.11.2025 / 15:24:38 |
45.34 | 1.56% | 0.70 | 45.34 | 45.36 | 126'513 | |
|
Acerinox Br 05.11.2025 / 15:21:36 |
11.120 | -0.71% | -0.08 | 11.120 | 11.130 | 110'243 | |
|
Ackermans V Haare 05.11.2025 / 15:20:15 |
215.40 | 0.09% | 0.20 | 215.20 | 215.60 | 42'914 | |
|
ACS Br 05.11.2025 / 15:24:45 |
73.50 | 0.65% | 0.48 | 73.50 | 73.55 | 71'865 | |
|
Addtech Rg-B 05.11.2025 / 15:25:11 |
319.20 | 1.40% | 4.40 | 319.00 | 319.20 | 287'060 | |
|
adidas N 05.11.2025 / 15:25:07 |
156.88 | -0.48% | -0.75 | 156.85 | 156.90 | 532'569 | |
|
Admiral Group Rg 05.11.2025 / 15:25:10 |
32.20 | 0.31% | 0.10 | 32.18 | 32.22 | 128'663 | |
|
ADP 05.11.2025 / 15:19:02 |
122.80 | 0.41% | 0.50 | 122.70 | 122.80 | 20'710 | |
|
Adyen 05.11.2025 / 15:24:07 |
1'400.60 | -0.60% | -8.40 | 1'400.20 | 1'400.80 | 32'081 | |
|
Aedifica 05.11.2025 / 15:19:00 |
63.80 | 0.00% | 0.00 | 63.75 | 63.90 | 8'316 | |
|
Aegon Rg 05.11.2025 / 15:25:03 |
6.566 | -0.30% | -0.02 | 6.564 | 6.568 | 791'570 | |
|
Aena Br 05.11.2025 / 15:25:10 |
23.76 | 0.19% | 0.05 | 23.75 | 23.76 | 214'900 | |
|
Ageas 05.11.2025 / 15:22:39 |
57.68 | -0.56% | -0.33 | 57.65 | 57.70 | 65'562 | |
|
AIB Grp Rg 05.11.2025 / 15:22:51 |
8.305 | -0.36% | -0.03 | 8.300 | 8.310 | 931'545 | |
|
Air Liquide 05.11.2025 / 15:24:06 |
169.16 | 0.31% | 0.52 | 169.16 | 169.20 | 144'416 | |
|
Airbus Br Rg 05.11.2025 / 15:24:04 |
211.90 | -0.43% | -0.93 | 211.85 | 211.90 | 169'294 | |
|
Aker BP Rg 05.11.2025 / 15:25:00 |
256.60 | -0.43% | -1.10 | 256.50 | 256.70 | 266'700 | |
|
Akzo Nobel Br Rg 05.11.2025 / 15:25:10 |
56.56 | 0.78% | 0.44 | 56.54 | 56.58 | 101'059 | |
|
Alcon N 05.11.2025 / 15:23:26 |
60.00 | -1.25% | -0.76 | 60.00 | 60.02 | 129'330 | |
|
Alfa Laval Rg 05.11.2025 / 15:24:55 |
447.15 | 0.68% | 3.00 | 447.00 | 447.20 | 149'353 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 05.11.2025 / 15:09:01 |
0.6880 | 733.95% | 632.18% | -3.10% | 25.09% | 27.41% | 0.00% | 0.00% |
|
Fresnillo Rg 05.11.2025 / 15:23:32 |
21.26 | 245.35% | 261.33% | -6.34% | -9.88% | 25.58% | 202.63% | 184.68% |
|
Fincantieri Rg 05.11.2025 / 15:25:11 |
21.40 | 213.31% | -49.96% | -3.78% | -20.03% | 18.40% | 311.46% | 5'270.14% |
|
Indra Sistemas Br-A 05.11.2025 / 15:25:07 |
49.72 | 197.65% | 261.27% | -0.56% | 22.34% | 43.45% | 209.49% | 453.91% |
|
Rheinmetall I 05.11.2025 / 15:25:08 |
1'720.50 | 180.42% | 499.76% | -0.72% | -10.94% | 7.94% | 248.56% | 1'019.86% |
|
AT & S Austria Te I 05.11.2025 / 15:22:46 |
30.35 | 169.48% | 25.76% | -3.65% | 14.31% | 47.69% | 74.23% | 2.47% |
|
HENSOLDT I 05.11.2025 / 15:24:32 |
90.25 | 165.63% | 277.57% | -4.04% | -19.06% | 4.76% | 177.52% | 304.19% |
|
Babcock Intl Grp Rg 05.11.2025 / 15:23:54 |
12.010 | 141.52% | 206.33% | -1.11% | -5.58% | 24.52% | 147.32% | 348.15% |
|
Siemens Energy N 05.11.2025 / 15:25:11 |
105.75 | 118.03% | 815.13% | -1.12% | -2.67% | 6.86% | 175.89% | 792.01% |
|
permanent tsb Rg 05.11.2025 / 14:24:31 |
3.100 | 115.49% | 77.39% | 31.91% | 40.91% | 40.91% | 94.90% | 78.43% |
|
Endeavour Mng Rg 05.11.2025 / 15:23:32 |
29.44 | 108.88% | 68.70% | -4.42% | -8.91% | 20.66% | 78.86% | 88.07% |
|
Commerzbank I 05.11.2025 / 15:25:00 |
32.23 | 107.21% | 202.35% | 3.48% | 1.59% | -12.43% | 101.60% | 295.13% |
|
Rolls-Royce Hldg Rg 05.11.2025 / 15:25:01 |
11.568 | 101.64% | 283.19% | -0.02% | 0.28% | 6.81% | 100.44% | 1'252.49% |
|
Societe Generale 05.11.2025 / 15:25:05 |
54.22 | 100.85% | 126.81% | -1.53% | -0.55% | -6.29% | 101.77% | 126.10% |
|
Telecom Italia N 05.11.2025 / 15:25:05 |
0.4829 | 99.11% | 66.69% | -3.36% | 1.92% | 8.15% | 115.00% | 123.72% |
|
Mota Engil Rg 05.11.2025 / 15:25:10 |
5.843 | 98.69% | 45.96% | -5.08% | 3.91% | 7.30% | 136.25% | 369.92% |
|
Iveco Grp Rg 05.11.2025 / 15:24:07 |
18.450 | 97.55% | 126.31% | 0.27% | 1.49% | 0.03% | 99.59% | 230.61% |
|
Banco Santander Rg 05.11.2025 / 15:25:10 |
8.771 | 97.17% | 131.91% | -2.09% | -0.19% | 7.86% | 99.16% | 228.42% |
|
Leonardo N 05.11.2025 / 15:25:12 |
51.50 | 96.75% | 240.36% | 1.20% | -8.78% | 10.09% | 121.41% | 570.46% |
|
JDE Peet's Br Rg 05.11.2025 / 15:18:11 |
31.57 | 91.01% | 29.67% | 0.06% | 1.19% | 21.61% | 66.42% | 9.94% |
|
Deutsche Bank N 05.11.2025 / 15:25:01 |
31.31 | 88.81% | 155.11% | 0.76% | 2.69% | 1.16% | 93.19% | 223.49% |
|
UNICAJA BANCO Br 05.11.2025 / 15:25:03 |
2.412 | 87.23% | 168.43% | 2.51% | 2.46% | 0.42% | 107.84% | 158.83% |
|
BBVA Rg 05.11.2025 / 15:25:02 |
17.380 | 86.24% | 113.86% | -0.97% | 6.43% | 8.52% | 93.54% | 231.75% |
|
Italgas Rg 05.11.2025 / 15:24:13 |
9.338 | 83.79% | 90.95% | 5.39% | 16.57% | 25.38% | 78.60% | 86.46% |
|
Acciona Br 05.11.2025 / 15:24:31 |
198.00 | 82.67% | 48.69% | 2.22% | 8.91% | 15.22% | 77.42% | 8.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.11.2025 / 15:24:24 |
2.709 | -0.33% |
2.734 09:51 |
2.698 14:30 |
2.734 05.11.25 |
1.894 09.04.25 |
2'006'137 |
|
AAK Rg 05.11.2025 / 15:22:19 |
266.50 | 0.30% |
267.60 14:16 |
263.20 10:14 |
324.00 30.01.25 |
240.9 30.09.25 |
94'304 |
|
AB InBev 05.11.2025 / 15:25:06 |
54.33 | 0.57% |
54.44 15:07 |
53.80 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
301'041 |
|
ABB N 05.11.2025 / 15:24:07 |
57.70 | -0.86% |
58.34 09:15 |
57.28 13:04 |
61.05 16.10.25 |
37.26 07.04.25 |
365'870 |
|
Acciona Br 05.11.2025 / 15:24:31 |
198.00 | -0.10% |
202.40 09:56 |
196.30 09:01 |
202.40 05.11.25 |
103.2 09.04.25 |
30'389 |
|
Accor 05.11.2025 / 15:24:38 |
45.34 | 1.56% |
45.34 14:48 |
44.51 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
126'513 |
|
Acerinox Br 05.11.2025 / 15:21:36 |
11.120 | -0.71% |
11.245 09:56 |
11.115 15:16 |
12.620 09.10.25 |
8.315 07.04.25 |
110'243 |
|
Ackermans V Haare 05.11.2025 / 15:20:15 |
215.40 | 0.09% |
215.60 09:07 |
213.80 10:19 |
236.20 21.05.25 |
170.5 07.04.25 |
42'914 |
|
ACS Br 05.11.2025 / 15:24:45 |
73.50 | 0.65% |
73.60 15:13 |
72.40 09:00 |
73.60 05.11.25 |
42.96 07.04.25 |
71'865 |
|
Addtech Rg-B 05.11.2025 / 15:25:11 |
319.20 | 1.40% |
319.20 15:25 |
310.70 09:03 |
363.80 16.05.25 |
255 07.04.25 |
287'060 |
|
adidas N 05.11.2025 / 15:25:07 |
156.88 | -0.48% |
156.93 14:50 |
152.65 09:04 |
263.80 13.02.25 |
152.65 05.11.25 |
532'569 |
|
Admiral Group Rg 05.11.2025 / 15:25:10 |
32.20 | 0.31% |
32.24 09:38 |
32.04 09:11 |
36.86 21.08.25 |
24.92 09.01.25 |
128'663 |
|
ADP 05.11.2025 / 15:19:02 |
122.80 | 0.41% |
123.00 15:12 |
121.90 10:46 |
124.90 20.08.25 |
89.5 07.04.25 |
20'710 |
|
Adyen 05.11.2025 / 15:24:07 |
1'400.60 | -0.60% |
1'413.40 13:08 |
1'390.00 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
32'081 |
|
Aedifica 05.11.2025 / 15:19:00 |
63.80 | 0.00% |
63.88 15:09 |
63.25 10:52 |
70.70 30.04.25 |
54.4 08.01.25 |
8'316 |
|
Aegon Rg 05.11.2025 / 15:25:03 |
6.566 | -0.30% |
6.588 09:45 |
6.524 10:35 |
6.986 21.08.25 |
4.799 07.04.25 |
791'570 |
|
Aena Br 05.11.2025 / 15:25:10 |
23.76 | 0.19% |
23.77 15:21 |
23.49 10:26 |
25.81 19.08.25 |
22.25 08.10.25 |
214'900 |
|
Ageas 05.11.2025 / 15:22:39 |
57.68 | -0.56% |
57.80 09:06 |
57.40 10:23 |
63.10 21.08.25 |
46.08 13.01.25 |
65'562 |
|
AIB Grp Rg 05.11.2025 / 15:22:51 |
8.305 | -0.36% |
8.368 09:55 |
8.275 09:00 |
8.380 04.11.25 |
4.938 07.04.25 |
931'545 |
|
Air Liquide 05.11.2025 / 15:24:06 |
169.16 | 0.31% |
169.60 14:05 |
168.00 09:03 |
187.14 16.05.25 |
154.18 02.01.25 |
144'416 |
|
Airbus Br Rg 05.11.2025 / 15:24:04 |
211.90 | -0.43% |
212.25 15:13 |
209.95 10:34 |
216.90 30.10.25 |
126.4 07.04.25 |
169'294 |
|
Aker BP Rg 05.11.2025 / 15:25:00 |
256.60 | -0.43% |
258.80 12:07 |
255.10 09:07 |
288.00 19.06.25 |
200.6 07.04.25 |
266'700 |
|
Akzo Nobel Br Rg 05.11.2025 / 15:25:10 |
56.56 | 0.78% |
56.86 09:55 |
55.84 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
101'059 |
|
Alcon N 05.11.2025 / 15:23:26 |
60.00 | -1.25% |
60.34 09:59 |
59.64 09:11 |
86.09 26.02.25 |
57.66 14.10.25 |
129'330 |
|
Alfa Laval Rg 05.11.2025 / 15:24:55 |
447.15 | 0.68% |
447.15 14:04 |
441.30 09:00 |
496.75 31.01.25 |
39.0435 27.08.25 |
149'353 |