×
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
- 18.09.2025 - 17:30:01
- 56.47
- 0.88%
- 0.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 17:30:00 |
2.118 | -0.56% | -0.01 | 2.116 | 2.116 | 2'031'127 | |
|
AAK Rg 18.09.2025 / 17:25:00 |
254.00 | 0.55% | 1.40 | 254.40 | 254.40 | 151'406 | |
|
AB InBev 18.09.2025 / 17:30:00 |
49.99 | 0.56% | 0.28 | 50.04 | 50.04 | 1'442'924 | |
|
ABB N 18.09.2025 / 17:20:00 |
55.88 | 1.42% | 0.78 | 37.00 | 55.90 | 314'135 | |
|
Acciona Br 18.09.2025 / 17:30:00 |
168.95 | -0.38% | -0.65 | 168.20 | 168.20 | 62'829 | |
|
Accor 18.09.2025 / 17:30:00 |
41.42 | 1.14% | 0.47 | 41.34 | 41.34 | 517'347 | |
|
Acerinox Br 18.09.2025 / 17:30:00 |
10.920 | 0.60% | 0.07 | 10.900 | 10.920 | 448'331 | |
|
Ackermans V Haare 18.09.2025 / 17:30:00 |
229.00 | 0.09% | 0.20 | 229.00 | 229.00 | 12'985 | |
|
ACS Br 18.09.2025 / 17:30:00 |
69.08 | 1.43% | 0.98 | 69.10 | 69.10 | 112'146 | |
|
Addtech Rg-B 18.09.2025 / 17:25:00 |
324.60 | 0.81% | 2.60 | 323.40 | 323.40 | 331'117 | |
|
adidas N 18.09.2025 / 17:30:00 |
181.18 | 1.64% | 2.93 | 181.30 | 181.30 | 238'774 | |
|
Admiral Group Rg 18.09.2025 / 17:30:00 |
33.19 | -0.95% | -0.32 | 33.18 | 33.20 | 276'382 | |
|
ADP 18.09.2025 / 17:30:00 |
110.70 | -0.09% | -0.10 | 110.60 | 110.60 | 16'763 | |
|
Adyen 18.09.2025 / 17:30:00 |
1'396.60 | 1.73% | 23.80 | 1'395.20 | 1'395.20 | 36'574 | |
|
Aedifica 18.09.2025 / 17:30:00 |
63.08 | -0.20% | -0.13 | 63.15 | 63.15 | 22'628 | |
|
Aegon Rg 18.09.2025 / 17:30:00 |
6.569 | 0.26% | 0.02 | 6.570 | 6.570 | 1'650'782 | |
|
Aena Br 18.09.2025 / 17:30:00 |
23.19 | -5.23% | -1.28 | 23.24 | 23.24 | 2'383'416 | |
|
Ageas 18.09.2025 / 17:30:00 |
57.78 | -0.09% | -0.05 | 57.85 | 57.85 | 90'016 | |
|
AIB Grp Rg 18.09.2025 / 17:28:00 |
7.580 | 1.20% | 0.09 | 7.550 | 7.550 | 992'083 | |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 0.44% | 0.77 | 174.62 | 174.62 | 297'489 | |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 0.17% | 0.33 | 191.70 | 191.70 | 947'770 | |
|
Aker BP Rg 18.09.2025 / 16:20:00 |
249.35 | 1.26% | 3.10 | 249.00 | 249.00 | 439'983 | |
|
Akzo Nobel Br Rg 18.09.2025 / 17:30:00 |
61.16 | 0.03% | 0.02 | 61.18 | 61.18 | 161'906 | |
|
Alcon N 18.09.2025 / 17:20:00 |
61.18 | -0.08% | -0.05 | 61.16 | 61.22 | 122'384 | |
|
Alfa Laval Rg 18.09.2025 / 17:25:00 |
433.70 | 0.88% | 3.80 | 433.90 | 433.90 | 222'762 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 18.09.2025 / 17:30:00 |
0.6000 | 598.65% | 513.39% | 15.83% | 18.58% | 87.50% | 0.00% | 0.00% |
|
Fresnillo Rg 18.09.2025 / 17:30:00 |
21.54 | 248.40% | 264.52% | -2.09% | 29.33% | 44.08% | 267.26% | 198.30% |
|
Rheinmetall I 18.09.2025 / 17:30:00 |
1'910.50 | 206.98% | 556.58% | 2.06% | 18.35% | 3.24% | 286.98% | 1'210.36% |
|
HENSOLDT I 18.09.2025 / 17:30:00 |
93.50 | 171.71% | 286.21% | -3.18% | 11.98% | -6.12% | 223.31% | 383.29% |
|
Babcock Intl Grp Rg 18.09.2025 / 17:30:00 |
11.900 | 137.13% | 200.76% | 6.63% | 19.48% | 3.30% | 140.79% | 270.32% |
|
Societe Generale 18.09.2025 / 17:30:00 |
57.45 | 108.33% | 135.25% | -0.12% | -0.50% | 21.45% | 150.87% | 135.55% |
|
Indra Sistemas Br-A 18.09.2025 / 17:30:00 |
34.56 | 101.64% | 144.74% | 5.05% | 3.13% | 3.29% | 106.51% | 320.81% |
|
Endeavour Mng Rg 18.09.2025 / 17:30:00 |
26.80 | 97.60% | 59.59% | -4.90% | 5.35% | 18.17% | 47.09% | 68.81% |
|
Commerzbank I 18.09.2025 / 17:30:00 |
32.16 | 96.94% | 187.36% | -2.03% | -15.09% | 19.14% | 106.25% | 288.18% |
|
Rolls-Royce Hldg Rg 18.09.2025 / 17:30:00 |
11.310 | 96.60% | 273.60% | 0.85% | 9.09% | 21.53% | 116.17% | 1'378.50% |
|
Leonardo N 18.09.2025 / 17:30:00 |
49.79 | 91.22% | 230.80% | 0.38% | 5.82% | 3.45% | 137.60% | 546.07% |
|
Banco Santander Rg 18.09.2025 / 17:30:00 |
8.534 | 88.73% | 121.98% | 0.01% | 3.54% | 24.11% | 85.65% | 217.31% |
|
JDE Peet's Br Rg 18.09.2025 / 17:30:00 |
31.11 | 87.75% | 27.46% | -0.42% | 16.34% | 28.13% | 55.01% | 4.64% |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | 84.53% | 149.33% | -3.11% | -3.54% | 19.37% | 100.02% | 239.09% |
|
Siemens Energy N 18.09.2025 / 17:30:00 |
94.92 | 83.19% | 668.90% | 1.13% | 2.05% | 2.17% | 197.23% | 647.68% |
|
Thales 18.09.2025 / 17:30:00 |
253.70 | 82.64% | 89.47% | 4.10% | 9.50% | 1.64% | 70.84% | 123.05% |
|
UNICAJA BANCO Br 18.09.2025 / 17:30:00 |
2.330 | 82.52% | 161.69% | -2.75% | -3.92% | 20.63% | 96.79% | 133.25% |
|
Telecom Italia N 18.09.2025 / 17:30:00 |
0.4436 | 82.10% | 52.45% | 0.38% | -3.27% | 6.33% | 73.82% | 136.30% |
|
Palfinger I 18.09.2025 / 17:30:00 |
35.45 | 78.06% | 38.22% | -0.56% | -6.15% | 2.31% | 61.32% | 50.11% |
|
Mota Engil Rg 18.09.2025 / 17:30:00 |
5.320 | 77.55% | 30.43% | 3.60% | 0.28% | 40.82% | 109.70% | 333.31% |
|
Lottomatica Grp Rg 18.09.2025 / 17:30:00 |
21.96 | 71.09% | 123.41% | -2.83% | -7.41% | -5.01% | 88.75% | 0.00% |
|
Protector Forsik Rg 18.09.2025 / 16:20:00 |
483.00 | 70.88% | 170.11% | 2.88% | -4.64% | 12.85% | 107.30% | 297.88% |
|
Bankinter Br 18.09.2025 / 17:30:00 |
13.150 | 70.45% | 124.03% | 1.23% | -0.27% | 20.17% | 65.51% | 121.28% |
|
BAE Systems Rg 18.09.2025 / 17:30:00 |
19.510 | 70.33% | 75.69% | 0.35% | 10.79% | 3.22% | 50.83% | 154.89% |
|
Banco Sabadell Br 18.09.2025 / 17:30:00 |
3.228 | 70.23% | 187.24% | -3.70% | -5.63% | 21.95% | 66.86% | 324.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.09.2025 / 17:30:00 |
2.118 | -0.56% |
2.131 10:49 |
2.110 16:56 |
2.386 13.06.25 |
1.894 09.04.25 |
2'031'127 |
|
AAK Rg 18.09.2025 / 17:25:00 |
254.00 | 0.55% |
254.00 17:14 |
251.60 09:26 |
324.00 30.01.25 |
242 14.07.25 |
151'406 |
|
AB InBev 18.09.2025 / 17:30:00 |
49.99 | 0.56% |
50.14 15:31 |
49.57 09:21 |
63.04 04.06.25 |
44.88 13.01.25 |
1'442'924 |
|
ABB N 18.09.2025 / 17:20:00 |
55.88 | 1.42% |
56.24 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.26 07.04.25 |
314'135 |
|
Acciona Br 18.09.2025 / 17:30:00 |
168.95 | -0.38% |
170.10 09:15 |
167.50 15:20 |
179.00 22.08.25 |
103.2 09.04.25 |
62'829 |
|
Accor 18.09.2025 / 17:30:00 |
41.42 | 1.14% |
41.87 14:40 |
41.20 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
517'347 |
|
Acerinox Br 18.09.2025 / 17:30:00 |
10.920 | 0.60% |
11.020 11:30 |
10.850 09:00 |
11.960 06.03.25 |
8.315 07.04.25 |
448'331 |
|
Ackermans V Haare 18.09.2025 / 17:30:00 |
229.00 | 0.09% |
230.90 11:09 |
228.60 15:19 |
236.20 21.05.25 |
170.5 07.04.25 |
12'985 |
|
ACS Br 18.09.2025 / 17:30:00 |
69.08 | 1.43% |
69.30 09:29 |
68.53 15:17 |
69.70 15.09.25 |
42.96 07.04.25 |
112'146 |
|
Addtech Rg-B 18.09.2025 / 17:25:00 |
324.60 | 0.81% |
326.40 09:48 |
322.20 09:00 |
363.80 16.05.25 |
255 07.04.25 |
331'117 |
|
adidas N 18.09.2025 / 17:30:00 |
181.18 | 1.64% |
181.25 16:26 |
178.95 09:00 |
263.80 13.02.25 |
160.8 07.08.25 |
238'774 |
|
Admiral Group Rg 18.09.2025 / 17:30:00 |
33.19 | -0.95% |
33.52 09:32 |
32.82 14:55 |
36.86 21.08.25 |
24.92 09.01.25 |
276'382 |
|
ADP 18.09.2025 / 17:30:00 |
110.70 | -0.09% |
112.10 10:22 |
110.10 15:19 |
124.90 20.08.25 |
89.5 07.04.25 |
16'763 |
|
Adyen 18.09.2025 / 17:30:00 |
1'396.60 | 1.73% |
1'400.60 16:48 |
1'366.20 13:05 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
36'574 |
|
Aedifica 18.09.2025 / 17:30:00 |
63.08 | -0.20% |
63.55 12:17 |
62.70 09:09 |
70.70 30.04.25 |
54.4 08.01.25 |
22'628 |
|
Aegon Rg 18.09.2025 / 17:30:00 |
6.569 | 0.26% |
6.580 09:12 |
6.520 10:01 |
6.986 21.08.25 |
4.799 07.04.25 |
1'650'782 |
|
Aena Br 18.09.2025 / 17:30:00 |
23.19 | -5.23% |
24.63 11:07 |
23.01 16:49 |
25.81 19.08.25 |
22.39 27.06.25 |
2'383'416 |
|
Ageas 18.09.2025 / 17:30:00 |
57.78 | -0.09% |
57.95 10:15 |
57.43 12:16 |
63.10 21.08.25 |
46.08 13.01.25 |
90'016 |
|
AIB Grp Rg 18.09.2025 / 17:28:00 |
7.580 | 1.20% |
7.593 09:04 |
7.445 11:55 |
7.665 15.09.25 |
4.938 07.04.25 |
992'083 |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 0.44% |
175.87 12:06 |
174.04 15:55 |
187.14 16.05.25 |
154.18 02.01.25 |
297'489 |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 0.17% |
194.14 09:35 |
191.02 13:37 |
198.34 15.09.25 |
126.4 07.04.25 |
947'770 |
|
Aker BP Rg 18.09.2025 / 16:20:00 |
249.35 | 1.26% |
249.40 16:19 |
246.00 09:02 |
288.00 19.06.25 |
200.6 07.04.25 |
439'983 |
|
Akzo Nobel Br Rg 18.09.2025 / 17:30:00 |
61.16 | 0.03% |
61.86 13:24 |
60.82 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
161'906 |
|
Alcon N 18.09.2025 / 17:20:00 |
61.18 | -0.08% |
61.66 13:24 |
60.97 09:00 |
86.09 26.02.25 |
60.86 17.09.25 |
122'384 |
|
Alfa Laval Rg 18.09.2025 / 17:25:00 |
433.70 | 0.88% |
437.10 09:22 |
430.30 12:58 |
496.75 31.01.25 |
39.0435 27.08.25 |
222'762 |