×
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
- 30.06.2025 - 17:30:04
- 54.99
- -0.27%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 30.06.2025 / 17:30:00 |
2.287 | 0.26% | 0.01 | 2.285 | 2.285 | 0 | |
|
AAK Rg 30.06.2025 / 17:25:00 |
248.20 | -1.59% | -4.00 | 248.00 | 248.80 | 0 | |
|
AB InBev 30.06.2025 / 17:30:00 |
58.23 | -0.65% | -0.38 | 58.24 | 58.24 | 0 | |
|
ABB N 30.06.2025 / 17:20:00 |
47.14 | -1.17% | -0.56 | 47.12 | 47.14 | 0 | |
|
Acciona Br 30.06.2025 / 17:30:00 |
152.90 | -0.59% | -0.90 | 152.30 | 152.90 | 0 | |
|
Accor 30.06.2025 / 17:30:00 |
44.42 | 0.83% | 0.37 | 44.33 | 44.33 | 0 | |
|
Acerinox Br 30.06.2025 / 17:30:00 |
10.850 | 0.37% | 0.04 | 10.840 | 10.860 | 0 | |
|
Ackermans V Haare 30.06.2025 / 17:30:00 |
217.00 | 0.18% | 0.40 | 217.00 | 217.20 | 0 | |
|
ACS Br 30.06.2025 / 17:30:00 |
59.20 | 0.68% | 0.40 | 58.95 | 58.95 | 0 | |
|
Addtech Rg-B 30.06.2025 / 17:25:00 |
328.80 | -0.54% | -1.80 | 322.00 | 322.00 | 0 | |
|
adidas N 30.06.2025 / 17:30:00 |
198.00 | -0.61% | -1.23 | 197.95 | 197.95 | 0 | |
|
Admiral Group Rg 30.06.2025 / 17:30:00 |
32.77 | 0.40% | 0.13 | 32.74 | 32.78 | 0 | |
|
ADP 30.06.2025 / 17:30:00 |
106.50 | 1.43% | 1.50 | 106.40 | 106.40 | 0 | |
|
Adyen 30.06.2025 / 17:30:00 |
1'561.60 | -0.98% | -15.40 | 1'558.40 | 1'558.40 | 0 | |
|
Aedifica 30.06.2025 / 17:30:00 |
66.00 | 0.15% | 0.10 | 66.05 | 66.05 | 0 | |
|
Aegon Rg 30.06.2025 / 17:30:00 |
6.158 | -0.89% | -0.06 | 6.148 | 6.148 | 0 | |
|
Aena Br 30.06.2025 / 17:30:00 |
22.65 | 0.61% | 0.14 | 22.66 | 22.66 | 0 | |
|
Ageas 30.06.2025 / 17:29:45 |
57.38 | 0.00% | 0.00 | 57.35 | 57.35 | 0 | |
|
AIB Grp Rg 30.06.2025 / 17:28:00 |
6.965 | 1.16% | 0.08 | 6.985 | 6.985 | 0 | |
|
Air Liquide 30.06.2025 / 17:30:00 |
175.34 | -0.54% | -0.95 | 175.14 | 175.14 | 0 | |
|
Airbus Br Rg 30.06.2025 / 17:30:00 |
177.68 | -0.34% | -0.60 | 177.26 | 177.26 | 0 | |
|
Aker BP Rg 30.06.2025 / 16:20:00 |
256.90 | 0.67% | 1.70 | 257.80 | 257.80 | 0 | |
|
Akzo Nobel Br Rg 30.06.2025 / 17:30:00 |
59.57 | -0.58% | -0.35 | 59.40 | 59.40 | 0 | |
|
Alcon N 30.06.2025 / 17:20:00 |
70.10 | -0.16% | -0.11 | 70.10 | 70.16 | 0 | |
|
Alfa Laval Rg 30.06.2025 / 17:25:00 |
395.80 | -1.32% | -5.30 | 397.80 | 397.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 30.06.2025 / 17:30:00 |
0.3080 | 281.30% | 234.77% | 8.39% | -2.53% | 152.46% | 0.00% | 0.00% |
|
Rheinmetall I 30.06.2025 / 17:30:00 |
1'793.75 | 186.10% | 511.90% | 3.48% | -1.63% | 44.60% | 271.68% | 721.00% |
|
HENSOLDT I 30.06.2025 / 17:30:00 |
97.55 | 173.16% | 288.27% | 5.92% | -0.86% | 77.77% | 178.08% | 314.73% |
|
Fresnillo Rg 30.06.2025 / 17:30:00 |
14.410 | 128.69% | 139.27% | 0.00% | 16.87% | 74.88% | 155.50% | 77.49% |
|
Babcock Intl Grp Rg 30.06.2025 / 17:30:00 |
11.510 | 125.95% | 186.58% | 9.31% | 13.51% | 77.76% | 121.35% | 276.08% |
|
Indra Sistemas Br-A 30.06.2025 / 17:30:00 |
36.74 | 105.98% | 150.00% | 10.93% | -1.40% | 49.23% | 88.51% | 297.29% |
|
Siemens Energy N 30.06.2025 / 17:30:00 |
97.93 | 89.08% | 693.65% | 12.05% | 12.67% | 109.03% | 305.51% | 506.71% |
|
Leonardo N 30.06.2025 / 17:30:00 |
47.74 | 80.39% | 212.07% | 5.02% | -10.97% | 23.45% | 118.54% | 390.88% |
|
Palfinger I 30.06.2025 / 17:30:00 |
35.80 | 79.59% | 39.41% | 7.27% | 20.34% | 44.65% | 60.54% | 52.88% |
|
Lottomatica Grp Rg 30.06.2025 / 17:30:00 |
23.62 | 79.38% | 134.23% | 2.87% | 3.96% | 38.05% | 111.84% | 0.00% |
|
Societe Generale 30.06.2025 / 17:30:00 |
48.64 | 79.32% | 102.50% | 3.36% | 0.75% | 44.59% | 114.37% | 114.79% |
|
Thales 30.06.2025 / 17:30:00 |
249.30 | 76.74% | 83.34% | 1.42% | -7.43% | 9.49% | 63.64% | 113.58% |
|
Commerzbank I 30.06.2025 / 17:30:00 |
26.56 | 72.63% | 151.90% | -5.68% | -0.04% | 31.68% | 81.54% | 272.21% |
|
Telecom Italia N 30.06.2025 / 17:30:00 |
0.4193 | 68.90% | 41.40% | 6.31% | 10.96% | 49.48% | 85.20% | 61.49% |
|
Rolls-Royce Hldg Rg 30.06.2025 / 17:30:00 |
9.700 | 66.47% | 216.35% | 9.88% | 11.73% | 52.66% | 113.56% | 1'056.01% |
|
HeidelbergMat I 30.06.2025 / 17:30:00 |
199.30 | 66.46% | 145.21% | 12.28% | 14.38% | 40.90% | 106.27% | 306.78% |
|
BAE Systems Rg 30.06.2025 / 17:30:00 |
18.855 | 62.14% | 67.24% | 0.27% | -2.15% | 26.44% | 47.65% | 132.68% |
|
PORR I 30.06.2025 / 17:30:00 |
28.18 | 58.05% | 119.93% | 6.52% | -3.84% | 18.63% | 101.54% | 124.52% |
|
Banco Santander Rg 30.06.2025 / 17:30:00 |
7.028 | 57.14% | 84.82% | 2.40% | -0.47% | 35.96% | 58.09% | 152.63% |
|
Deutsche Bank N 30.06.2025 / 17:30:00 |
25.18 | 55.51% | 110.13% | 5.40% | 4.01% | 40.51% | 63.43% | 191.51% |
|
UNICAJA BANCO Br 30.06.2025 / 17:30:00 |
2.003 | 54.70% | 121.80% | 6.54% | 3.19% | 40.17% | 53.49% | 108.78% |
|
Endeavour Mng Rg 30.06.2025 / 17:30:00 |
22.26 | 52.92% | 23.51% | -5.20% | -6.63% | 31.87% | 29.12% | 24.36% |
|
Protector Forsik Rg 30.06.2025 / 16:20:00 |
428.50 | 50.18% | 137.38% | 2.39% | 5.28% | 41.54% | 67.06% | 307.62% |
|
Orion-B Rg 30.06.2025 / 17:25:00 |
63.65 | 47.88% | 61.06% | -0.51% | 5.38% | 27.05% | 53.71% | 60.61% |
|
JDE Peet's Br Rg 30.06.2025 / 17:30:00 |
24.36 | 47.66% | 0.25% | 2.53% | 1.50% | 23.09% | 28.82% | -7.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 30.06.2025 / 17:30:00 |
2.287 | 0.26% |
2.304 10:05 |
2.283 15:56 |
2.386 13.06.25 |
1.894 09.04.25 |
3'247'500 |
|
AAK Rg 30.06.2025 / 17:25:00 |
248.20 | -1.59% |
253.80 09:03 |
248.00 17:16 |
324.00 30.01.25 |
242.2 09.05.25 |
142'892 |
|
AB InBev 30.06.2025 / 17:30:00 |
58.23 | -0.65% |
58.88 09:00 |
58.06 16:01 |
63.04 04.06.25 |
44.88 13.01.25 |
1'569'198 |
|
ABB N 30.06.2025 / 17:20:00 |
47.14 | -1.17% |
48.21 09:01 |
47.11 17:12 |
53.98 24.01.25 |
37.26 07.04.25 |
435'066 |
|
Acciona Br 30.06.2025 / 17:30:00 |
152.90 | -0.59% |
155.10 09:00 |
152.25 11:58 |
155.10 30.06.25 |
103.2 09.04.25 |
63'872 |
|
Accor 30.06.2025 / 17:30:00 |
44.42 | 0.83% |
44.49 14:26 |
43.86 09:34 |
51.10 13.02.25 |
34.84 07.04.25 |
260'790 |
|
Acerinox Br 30.06.2025 / 17:30:00 |
10.850 | 0.37% |
10.870 15:22 |
10.740 10:56 |
11.960 06.03.25 |
8.315 07.04.25 |
229'929 |
|
Ackermans V Haare 30.06.2025 / 17:30:00 |
217.00 | 0.18% |
218.00 09:14 |
216.40 12:26 |
236.20 21.05.25 |
170.5 07.04.25 |
5'759 |
|
ACS Br 30.06.2025 / 17:30:00 |
59.20 | 0.68% |
59.35 09:25 |
58.30 11:20 |
61.40 20.05.25 |
42.96 07.04.25 |
167'806 |
|
Addtech Rg-B 30.06.2025 / 17:25:00 |
328.80 | -0.54% |
332.90 13:00 |
328.00 16:21 |
363.80 16.05.25 |
255 07.04.25 |
199'160 |
|
adidas N 30.06.2025 / 17:30:00 |
198.00 | -0.61% |
201.30 13:53 |
197.05 09:37 |
263.80 13.02.25 |
175.325 07.04.25 |
762'836 |
|
Admiral Group Rg 30.06.2025 / 17:30:00 |
32.77 | 0.40% |
32.87 09:20 |
32.62 10:53 |
34.63 20.06.25 |
24.92 09.01.25 |
83'841 |
|
ADP 30.06.2025 / 17:30:00 |
106.50 | 1.43% |
106.65 16:33 |
105.35 11:32 |
119.00 20.05.25 |
89.5 07.04.25 |
21'895 |
|
Adyen 30.06.2025 / 17:30:00 |
1'561.60 | -0.98% |
1'586.90 10:15 |
1'548.00 16:25 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
51'627 |
|
Aedifica 30.06.2025 / 17:30:00 |
66.00 | 0.15% |
66.75 10:16 |
65.95 17:26 |
70.70 30.04.25 |
54.4 08.01.25 |
45'154 |
|
Aegon Rg 30.06.2025 / 17:30:00 |
6.158 | -0.89% |
6.236 09:03 |
6.114 11:11 |
6.544 19.02.25 |
4.799 07.04.25 |
6'410'095 |
|
Aena Br 30.06.2025 / 17:30:00 |
22.65 | 0.61% |
22.80 13:22 |
22.54 11:12 |
24.42 21.05.25 |
22.39 27.06.25 |
1'168'449 |
|
Ageas 30.06.2025 / 17:29:45 |
57.38 | 0.00% |
57.63 09:16 |
57.08 14:36 |
59.08 09.06.25 |
46.08 13.01.25 |
144'259 |
|
AIB Grp Rg 30.06.2025 / 17:28:00 |
6.965 | 1.16% |
7.000 16:46 |
6.845 11:37 |
7.265 06.03.25 |
4.938 07.04.25 |
1'987'629 |
|
Air Liquide 30.06.2025 / 17:30:00 |
175.34 | -0.54% |
177.28 09:05 |
174.96 16:00 |
187.14 16.05.25 |
154.18 02.01.25 |
314'478 |
|
Airbus Br Rg 30.06.2025 / 17:30:00 |
177.68 | -0.34% |
178.52 09:00 |
176.90 11:37 |
178.74 27.06.25 |
126.4 07.04.25 |
1'111'027 |
|
Aker BP Rg 30.06.2025 / 16:20:00 |
256.90 | 0.67% |
258.10 14:41 |
255.70 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
323'630 |
|
Akzo Nobel Br Rg 30.06.2025 / 17:30:00 |
59.57 | -0.58% |
60.34 10:31 |
59.44 16:21 |
63.50 07.03.25 |
48.63 11.04.25 |
209'787 |
|
Alcon N 30.06.2025 / 17:20:00 |
70.10 | -0.16% |
70.62 09:09 |
69.76 15:32 |
86.09 26.02.25 |
67.38 07.04.25 |
173'654 |
|
Alfa Laval Rg 30.06.2025 / 17:25:00 |
395.80 | -1.32% |
403.30 09:00 |
394.50 16:14 |
496.75 31.01.25 |
365.2 09.04.25 |
235'859 |