×
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
- 19.11.2025 - 15:19:36
- 57.39
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 19.11.2025 / 15:04:25 |
2.373 | -0.63% | -0.02 | 2.372 | 2.374 | 1'910'950 | |
|
AAK Rg 19.11.2025 / 15:00:33 |
263.00 | 1.54% | 4.00 | 262.80 | 263.20 | 93'163 | |
|
AB InBev 19.11.2025 / 15:04:32 |
53.05 | 0.86% | 0.45 | 53.04 | 53.06 | 316'151 | |
|
ABB N 19.11.2025 / 15:03:46 |
54.54 | 0.89% | 0.48 | 54.54 | 54.56 | 216'530 | |
|
Acciona Br 19.11.2025 / 15:03:45 |
178.90 | -0.22% | -0.40 | 178.90 | 179.00 | 29'284 | |
|
Accor 19.11.2025 / 15:03:42 |
45.40 | 1.43% | 0.64 | 45.40 | 45.42 | 116'741 | |
|
Acerinox Br 19.11.2025 / 15:04:08 |
11.530 | 2.31% | 0.26 | 11.530 | 11.540 | 143'998 | |
|
Ackermans V Haare 19.11.2025 / 15:04:00 |
218.00 | 0.55% | 1.20 | 217.80 | 218.40 | 11'943 | |
|
ACS Br 19.11.2025 / 15:04:28 |
76.95 | 0.20% | 0.15 | 76.90 | 76.95 | 132'778 | |
|
Addtech Rg-B 19.11.2025 / 14:57:54 |
307.60 | 1.65% | 5.00 | 307.40 | 307.80 | 119'747 | |
|
adidas N 19.11.2025 / 15:04:02 |
154.05 | 0.26% | 0.40 | 154.00 | 154.10 | 290'779 | |
|
Admiral Group Rg 19.11.2025 / 15:03:00 |
31.64 | -0.35% | -0.11 | 31.62 | 31.66 | 36'609 | |
|
ADP 19.11.2025 / 15:03:19 |
120.90 | 1.77% | 2.10 | 120.80 | 121.00 | 12'753 | |
|
Adyen 19.11.2025 / 15:04:04 |
1'337.00 | 1.27% | 16.80 | 1'336.60 | 1'337.00 | 27'202 | |
|
Aedifica 19.11.2025 / 15:03:55 |
66.63 | 0.26% | 0.18 | 66.55 | 66.70 | 15'732 | |
|
Aegon Rg 19.11.2025 / 15:04:07 |
6.533 | 0.02% | 0.00 | 6.532 | 6.536 | 1'610'403 | |
|
Aena Br 19.11.2025 / 15:04:22 |
22.60 | 0.78% | 0.18 | 22.59 | 22.60 | 439'089 | |
|
Ageas 19.11.2025 / 15:04:18 |
57.83 | 0.57% | 0.33 | 57.80 | 57.85 | 33'402 | |
|
AIB Grp Rg 19.11.2025 / 15:04:01 |
8.270 | 1.78% | 0.15 | 8.265 | 8.275 | 898'179 | |
|
Air Liquide 19.11.2025 / 15:04:28 |
166.12 | 0.10% | 0.16 | 166.10 | 166.12 | 181'140 | |
|
Airbus Br Rg 19.11.2025 / 15:04:37 |
202.93 | -0.37% | -0.75 | 202.90 | 202.95 | 423'617 | |
|
Aker BP Rg 19.11.2025 / 15:04:33 |
252.80 | -2.47% | -6.40 | 252.70 | 252.90 | 228'598 | |
|
Akzo Nobel Br Rg 19.11.2025 / 15:03:27 |
54.50 | -0.53% | -0.29 | 54.48 | 54.52 | 322'513 | |
|
Alcon N 19.11.2025 / 15:02:15 |
60.70 | 1.27% | 0.76 | 60.70 | 60.72 | 93'316 | |
|
Alfa Laval Rg 19.11.2025 / 15:04:05 |
434.10 | -0.30% | -1.30 | 434.00 | 434.20 | 209'502 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 19.11.2025 / 13:44:33 |
0.6780 | 759.78% | 654.86% | -0.29% | 4.47% | 59.53% | 637.34% | 0.00% |
|
Fresnillo Rg 19.11.2025 / 15:03:05 |
24.29 | 266.67% | 283.64% | 3.10% | 16.05% | 38.56% | 270.56% | 163.96% |
|
Indra Sistemas Br-A 19.11.2025 / 15:04:17 |
47.83 | 187.86% | 249.38% | -0.06% | 8.66% | 40.10% | 189.70% | 426.80% |
|
Rheinmetall I 19.11.2025 / 15:04:39 |
1'617.50 | 178.96% | 496.63% | -7.14% | -8.02% | -0.98% | 171.30% | 852.37% |
|
Fincantieri Rg 19.11.2025 / 15:03:31 |
18.615 | 170.77% | -56.75% | -1.82% | -18.43% | -0.88% | 228.95% | 4'319.90% |
|
HENSOLDT I 19.11.2025 / 15:04:31 |
78.20 | 135.52% | 234.77% | -4.98% | -20.37% | -8.64% | 118.37% | 271.46% |
|
Babcock Intl Grp Rg 19.11.2025 / 15:03:45 |
11.170 | 130.44% | 192.28% | -4.77% | -6.45% | 10.05% | 114.81% | 301.15% |
|
permanent tsb Rg 19.11.2025 / 14:20:10 |
3.190 | 123.24% | 83.77% | 0.63% | 38.70% | 40.27% | 101.91% | 84.03% |
|
Endeavour Mng Rg 19.11.2025 / 15:04:09 |
32.56 | 122.41% | 79.62% | 1.43% | 7.25% | 27.89% | 106.99% | 92.44% |
|
Siemens Energy N 19.11.2025 / 15:04:38 |
110.75 | 113.75% | 797.16% | 3.22% | 15.65% | 21.26% | 142.95% | 630.18% |
|
AT & S Austria Te I 19.11.2025 / 14:58:23 |
26.78 | 113.07% | -0.57% | -7.51% | -7.83% | 31.57% | 82.20% | -26.93% |
|
Societe Generale 19.11.2025 / 15:04:36 |
57.12 | 108.18% | 135.09% | -2.39% | 7.71% | 9.43% | 115.26% | 135.04% |
|
Commerzbank I 19.11.2025 / 15:03:18 |
31.82 | 100.03% | 191.88% | -8.38% | 7.32% | -2.56% | 101.97% | 288.63% |
|
Iveco Grp Rg 19.11.2025 / 15:04:34 |
18.405 | 96.90% | 125.57% | -0.14% | 0.77% | 0.46% | 102.52% | 194.05% |
|
Banco Santander Rg 19.11.2025 / 15:04:18 |
8.954 | 96.90% | 131.59% | -6.15% | 7.04% | 10.88% | 99.33% | 239.54% |
|
Leonardo N 19.11.2025 / 15:04:24 |
47.69 | 94.28% | 236.08% | -4.70% | -8.77% | -1.53% | 90.15% | 582.63% |
|
Telecom Italia N 19.11.2025 / 15:04:20 |
0.4802 | 90.38% | 59.38% | -2.68% | -5.16% | 5.72% | 104.95% | 108.68% |
|
JDE Peet's Br Rg 19.11.2025 / 15:00:18 |
31.51 | 90.28% | 29.18% | -0.47% | 0.22% | 0.96% | 72.37% | 11.69% |
|
Mota Engil Rg 19.11.2025 / 15:02:40 |
5.173 | 89.58% | 39.27% | -10.51% | -10.39% | 8.53% | 111.29% | 349.84% |
|
UNICAJA BANCO Br 19.11.2025 / 15:04:36 |
2.405 | 88.64% | 170.45% | -5.83% | 2.95% | 1.43% | 96.49% | 150.34% |
|
Rolls-Royce Hldg Rg 19.11.2025 / 15:04:34 |
10.615 | 86.78% | 254.94% | -7.76% | -4.09% | 0.52% | 102.27% | 1'144.16% |
|
BBVA Rg 19.11.2025 / 15:04:03 |
17.795 | 86.32% | 113.96% | -5.70% | 4.52% | 14.58% | 92.71% | 223.05% |
|
Italgas Rg 19.11.2025 / 15:04:19 |
9.480 | 86.10% | 93.36% | 1.99% | 9.88% | 22.09% | 82.23% | 80.99% |
|
voestalpine I 19.11.2025 / 15:03:08 |
34.96 | 85.16% | 18.37% | 0.81% | 11.69% | 23.66% | 91.46% | 30.82% |
|
Deutsche Bank N 19.11.2025 / 15:04:32 |
29.90 | 77.15% | 139.36% | -10.16% | 4.53% | -1.47% | 87.90% | 189.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 19.11.2025 / 15:04:25 |
2.373 | -0.63% |
2.385 10:51 |
2.349 09:13 |
2.745 06.11.25 |
1.894 09.04.25 |
1'910'950 |
|
AAK Rg 19.11.2025 / 15:00:33 |
263.00 | 1.54% |
263.20 14:58 |
259.00 09:17 |
324.00 30.01.25 |
240.9 30.09.25 |
93'163 |
|
AB InBev 19.11.2025 / 15:04:32 |
53.05 | 0.86% |
53.18 14:32 |
52.67 10:02 |
63.04 04.06.25 |
44.88 13.01.25 |
316'151 |
|
ABB N 19.11.2025 / 15:03:46 |
54.54 | 0.89% |
54.62 12:53 |
53.88 09:15 |
61.05 16.10.25 |
37.26 07.04.25 |
216'530 |
|
Acciona Br 19.11.2025 / 15:03:45 |
178.90 | -0.22% |
179.30 09:00 |
174.15 10:29 |
202.90 13.11.25 |
103.2 09.04.25 |
29'284 |
|
Accor 19.11.2025 / 15:03:42 |
45.40 | 1.43% |
45.45 14:31 |
44.53 09:13 |
51.10 13.02.25 |
34.84 07.04.25 |
116'741 |
|
Acerinox Br 19.11.2025 / 15:04:08 |
11.530 | 2.31% |
11.530 15:04 |
11.180 10:35 |
12.620 09.10.25 |
8.315 07.04.25 |
143'998 |
|
Ackermans V Haare 19.11.2025 / 15:04:00 |
218.00 | 0.55% |
218.20 14:52 |
214.80 09:59 |
236.20 21.05.25 |
170.5 07.04.25 |
11'943 |
|
ACS Br 19.11.2025 / 15:04:28 |
76.95 | 0.20% |
77.25 09:01 |
76.08 10:57 |
79.83 13.11.25 |
42.96 07.04.25 |
132'778 |
|
Addtech Rg-B 19.11.2025 / 14:57:54 |
307.60 | 1.65% |
307.80 14:31 |
301.20 09:16 |
363.80 16.05.25 |
255 07.04.25 |
119'747 |
|
adidas N 19.11.2025 / 15:04:02 |
154.05 | 0.26% |
154.25 14:51 |
151.75 09:18 |
263.80 13.02.25 |
151.75 19.11.25 |
290'779 |
|
Admiral Group Rg 19.11.2025 / 15:03:00 |
31.64 | -0.35% |
31.68 12:25 |
31.48 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
36'609 |
|
ADP 19.11.2025 / 15:03:19 |
120.90 | 1.77% |
121.00 15:02 |
117.40 10:04 |
124.90 20.08.25 |
89.5 07.04.25 |
12'753 |
|
Adyen 19.11.2025 / 15:04:04 |
1'337.00 | 1.27% |
1'338.20 15:01 |
1'299.00 09:06 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
27'202 |
|
Aedifica 19.11.2025 / 15:03:55 |
66.63 | 0.26% |
66.65 14:46 |
65.95 11:49 |
70.70 30.04.25 |
54.4 08.01.25 |
15'732 |
|
Aegon Rg 19.11.2025 / 15:04:07 |
6.533 | 0.02% |
6.564 09:03 |
6.482 10:00 |
6.986 21.08.25 |
4.799 07.04.25 |
1'610'403 |
|
Aena Br 19.11.2025 / 15:04:22 |
22.60 | 0.78% |
22.61 12:31 |
22.34 09:17 |
25.81 19.08.25 |
21.97 07.11.25 |
439'089 |
|
Ageas 19.11.2025 / 15:04:18 |
57.83 | 0.57% |
57.83 14:33 |
57.30 09:11 |
63.10 21.08.25 |
46.08 13.01.25 |
33'402 |
|
AIB Grp Rg 19.11.2025 / 15:04:01 |
8.270 | 1.78% |
8.270 14:37 |
7.925 09:59 |
8.790 12.11.25 |
4.938 07.04.25 |
898'179 |
|
Air Liquide 19.11.2025 / 15:04:28 |
166.12 | 0.10% |
166.22 15:01 |
165.11 09:52 |
187.14 16.05.25 |
154.18 02.01.25 |
181'140 |
|
Airbus Br Rg 19.11.2025 / 15:04:37 |
202.93 | -0.37% |
204.35 13:18 |
201.93 14:35 |
216.90 30.10.25 |
126.4 07.04.25 |
423'617 |
|
Aker BP Rg 19.11.2025 / 15:04:33 |
252.80 | -2.47% |
262.90 09:21 |
252.10 14:31 |
288.00 19.06.25 |
200.6 07.04.25 |
228'598 |
|
Akzo Nobel Br Rg 19.11.2025 / 15:03:27 |
54.50 | -0.53% |
55.30 12:24 |
54.14 09:17 |
63.50 07.03.25 |
48.63 11.04.25 |
322'513 |
|
Alcon N 19.11.2025 / 15:02:15 |
60.70 | 1.27% |
60.98 14:01 |
60.14 09:46 |
86.09 26.02.25 |
57.66 14.10.25 |
93'316 |
|
Alfa Laval Rg 19.11.2025 / 15:04:05 |
434.10 | -0.30% |
436.80 09:00 |
431.80 09:15 |
496.75 31.01.25 |
39.0435 27.08.25 |
209'502 |