×
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
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 17:30:00 |
2.186 | 0.55% | 0.01 | 2.184 | 2.184 | 2'462'860 | |
|
AAK Rg 20.08.2025 / 17:25:00 |
270.60 | 2.07% | 5.50 | 270.20 | 270.20 | 160'101 | |
|
AB InBev 20.08.2025 / 17:30:00 |
53.93 | 0.94% | 0.50 | 53.98 | 53.98 | 1'033'113 | |
|
ABB N 20.08.2025 / 17:20:00 |
53.57 | -1.36% | -0.74 | 53.56 | 53.62 | 447'165 | |
|
Acciona Br 20.08.2025 / 17:30:00 |
177.50 | 1.34% | 2.35 | 177.50 | 177.50 | 28'244 | |
|
Accor 20.08.2025 / 17:30:00 |
44.31 | -1.96% | -0.89 | 44.45 | 44.45 | 261'623 | |
|
Acerinox Br 20.08.2025 / 17:30:00 |
10.895 | -0.46% | -0.05 | 10.860 | 10.920 | 1'395'758 | |
|
Ackermans V Haare 20.08.2025 / 17:30:00 |
228.50 | -1.04% | -2.40 | 228.40 | 228.40 | 6'425 | |
|
ACS Br 20.08.2025 / 17:30:00 |
65.60 | -0.08% | -0.05 | 65.55 | 65.55 | 96'301 | |
|
Addtech Rg-B 20.08.2025 / 17:25:00 |
345.60 | 0.47% | 1.60 | 345.60 | 345.60 | 138'175 | |
|
adidas N 20.08.2025 / 17:30:00 |
170.38 | 0.41% | 0.70 | 170.20 | 170.20 | 352'934 | |
|
Admiral Group Rg 20.08.2025 / 17:30:00 |
36.62 | 2.23% | 0.80 | 36.58 | 36.64 | 81'699 | |
|
ADP 20.08.2025 / 17:30:00 |
122.80 | -0.85% | -1.05 | 123.00 | 123.00 | 31'670 | |
|
Adyen 20.08.2025 / 17:30:00 |
1'455.40 | 0.07% | 1.00 | 1'453.20 | 1'453.20 | 60'507 | |
|
Aedifica 20.08.2025 / 17:30:00 |
64.43 | -0.04% | -0.03 | 64.90 | 64.90 | 29'210 | |
|
Aegon Rg 20.08.2025 / 17:30:00 |
6.447 | -0.08% | -0.01 | 6.436 | 6.436 | 2'940'096 | |
|
Aena Br 20.08.2025 / 17:30:00 |
25.67 | -0.16% | -0.04 | 25.64 | 25.64 | 847'653 | |
|
Ageas 20.08.2025 / 17:30:00 |
62.88 | 0.92% | 0.58 | 62.90 | 62.90 | 88'704 | |
|
AIB Grp Rg 20.08.2025 / 17:28:00 |
7.190 | -2.61% | -0.19 | 7.195 | 7.195 | 2'207'526 | |
|
Air Liquide 20.08.2025 / 17:30:00 |
185.10 | 0.96% | 1.76 | 185.00 | 185.00 | 369'858 | |
|
Airbus Br Rg 20.08.2025 / 17:30:00 |
179.41 | -2.46% | -4.52 | 179.14 | 179.14 | 593'985 | |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% | 3.90 | 246.00 | 246.00 | 302'758 | |
|
Akzo Nobel Br Rg 20.08.2025 / 17:30:00 |
58.62 | 0.41% | 0.24 | 58.64 | 58.64 | 242'912 | |
|
Alcon N 20.08.2025 / 17:20:00 |
66.02 | -8.89% | -6.44 | 66.00 | 66.08 | 1'308'033 | |
|
Alfa Laval Rg 20.08.2025 / 17:25:00 |
437.90 | -0.45% | -2.00 | 437.50 | 437.50 | 272'834 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 20.08.2025 / 17:30:00 |
0.5440 | 572.82% | 490.71% | 0.74% | 42.78% | 87.91% | 0.00% | 0.00% |
|
Fresnillo Rg 20.08.2025 / 17:30:00 |
16.535 | 162.66% | 174.82% | -2.33% | 13.10% | 46.46% | 199.82% | 125.76% |
|
Rheinmetall I 20.08.2025 / 17:30:00 |
1'560.50 | 154.87% | 445.11% | -2.10% | -12.26% | -17.98% | 191.25% | 832.21% |
|
Commerzbank I 20.08.2025 / 17:30:00 |
36.81 | 135.98% | 244.33% | 0.03% | 24.99% | 37.99% | 189.79% | 451.27% |
|
HENSOLDT I 20.08.2025 / 17:30:00 |
80.95 | 131.62% | 229.22% | -6.04% | -18.48% | -10.30% | 139.64% | 254.77% |
|
Societe Generale 20.08.2025 / 17:30:00 |
57.51 | 114.78% | 142.54% | -0.60% | 15.04% | 20.10% | 171.27% | 158.69% |
|
Indra Sistemas Br-A 20.08.2025 / 17:30:00 |
33.16 | 95.60% | 137.40% | -4.33% | -10.91% | -8.14% | 99.64% | 292.13% |
|
Palfinger I 20.08.2025 / 17:30:00 |
38.05 | 95.03% | 51.39% | 0.40% | -2.69% | 25.16% | 73.55% | 50.79% |
|
Babcock Intl Grp Rg 20.08.2025 / 17:30:00 |
9.795 | 93.56% | 145.51% | 1.56% | -6.36% | 5.32% | 85.42% | 182.07% |
|
Mota Engil Rg 20.08.2025 / 17:30:00 |
5.545 | 93.54% | 42.17% | 1.84% | 31.74% | 25.65% | 65.18% | 360.72% |
|
Telecom Italia N 20.08.2025 / 17:30:00 |
0.4633 | 90.78% | 59.72% | 3.76% | 15.74% | 21.38% | 98.93% | 117.24% |
|
Deutsche Bank N 20.08.2025 / 17:30:00 |
31.28 | 89.30% | 155.78% | 1.08% | 18.24% | 28.57% | 123.21% | 271.29% |
|
UNICAJA BANCO Br 20.08.2025 / 17:30:00 |
2.399 | 89.03% | 171.01% | -0.12% | 18.47% | 24.43% | 98.59% | 173.47% |
|
Siemens Energy N 20.08.2025 / 17:30:00 |
91.68 | 88.01% | 689.13% | -7.36% | -5.07% | 7.07% | 271.78% | 492.10% |
|
Rolls-Royce Hldg Rg 20.08.2025 / 17:30:00 |
10.300 | 85.64% | 252.77% | -4.89% | 4.89% | 20.07% | 109.39% | 1'199.57% |
|
Banco Santander Rg 20.08.2025 / 17:30:00 |
8.165 | 84.94% | 117.52% | 0.41% | 10.80% | 15.98% | 92.42% | 225.29% |
|
Banco Sabadell Br 20.08.2025 / 17:30:00 |
3.408 | 82.96% | 208.72% | -0.13% | 16.10% | 23.03% | 79.56% | 430.25% |
|
Lottomatica Grp Rg 20.08.2025 / 17:30:00 |
23.36 | 81.64% | 137.18% | -1.85% | -3.31% | -0.89% | 104.02% | 0.00% |
|
UniCredit Rg 20.08.2025 / 17:30:00 |
68.86 | 80.22% | 182.59% | 0.72% | 14.61% | 20.41% | 91.54% | 615.61% |
|
PORR I 20.08.2025 / 17:30:00 |
31.60 | 76.55% | 145.68% | 4.12% | 9.15% | 6.22% | 130.46% | 161.73% |
|
Protector Forsik Rg 20.08.2025 / 16:20:00 |
499.50 | 75.44% | 177.32% | 0.91% | -3.57% | 23.49% | 129.13% | 315.28% |
|
HeidelbergMat I 20.08.2025 / 17:30:00 |
204.50 | 73.78% | 155.99% | -0.73% | 2.28% | 14.31% | 123.33% | 325.45% |
|
BBVA Rg 20.08.2025 / 17:30:00 |
16.270 | 73.72% | 99.49% | 1.59% | 27.06% | 22.75% | 73.49% | 250.51% |
|
Leonardo N 20.08.2025 / 17:30:00 |
44.79 | 72.54% | 198.49% | -4.25% | -7.84% | -18.92% | 102.95% | 413.23% |
|
Endeavour Mng Rg 20.08.2025 / 17:30:00 |
24.89 | 71.95% | 38.87% | 2.01% | 6.82% | 9.55% | 52.23% | 39.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.08.2025 / 17:30:00 |
2.186 | 0.55% |
2.189 16:58 |
2.166 10:34 |
2.386 13.06.25 |
1.894 09.04.25 |
2'462'860 |
|
AAK Rg 20.08.2025 / 17:25:00 |
270.60 | 2.07% |
270.60 17:02 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
160'101 |
|
AB InBev 20.08.2025 / 17:30:00 |
53.93 | 0.94% |
54.30 15:53 |
53.28 10:35 |
63.04 04.06.25 |
44.88 13.01.25 |
1'033'113 |
|
ABB N 20.08.2025 / 17:20:00 |
53.57 | -1.36% |
54.30 12:34 |
53.36 16:54 |
54.50 13.08.25 |
37.26 07.04.25 |
447'165 |
|
Acciona Br 20.08.2025 / 17:30:00 |
177.50 | 1.34% |
177.80 15:45 |
175.20 09:08 |
177.80 20.08.25 |
103.2 09.04.25 |
28'244 |
|
Accor 20.08.2025 / 17:30:00 |
44.31 | -1.96% |
44.90 09:01 |
44.22 17:14 |
51.10 13.02.25 |
34.84 07.04.25 |
261'623 |
|
Acerinox Br 20.08.2025 / 17:30:00 |
10.895 | -0.46% |
10.940 15:49 |
10.840 09:06 |
11.960 06.03.25 |
8.315 07.04.25 |
1'395'758 |
|
Ackermans V Haare 20.08.2025 / 17:30:00 |
228.50 | -1.04% |
231.00 09:33 |
228.20 16:30 |
236.20 21.05.25 |
170.5 07.04.25 |
6'425 |
|
ACS Br 20.08.2025 / 17:30:00 |
65.60 | -0.08% |
65.70 12:35 |
65.00 09:03 |
65.90 19.08.25 |
42.96 07.04.25 |
96'301 |
|
Addtech Rg-B 20.08.2025 / 17:25:00 |
345.60 | 0.47% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
138'175 |
|
adidas N 20.08.2025 / 17:30:00 |
170.38 | 0.41% |
170.45 17:28 |
168.13 10:16 |
263.80 13.02.25 |
160.8 07.08.25 |
352'934 |
|
Admiral Group Rg 20.08.2025 / 17:30:00 |
36.62 | 2.23% |
36.77 16:16 |
35.99 09:00 |
36.77 20.08.25 |
24.92 09.01.25 |
81'699 |
|
ADP 20.08.2025 / 17:30:00 |
122.80 | -0.85% |
124.90 09:00 |
121.50 16:27 |
124.90 20.08.25 |
89.5 07.04.25 |
31'670 |
|
Adyen 20.08.2025 / 17:30:00 |
1'455.40 | 0.07% |
1'467.40 10:40 |
1'440.60 17:04 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
60'507 |
|
Aedifica 20.08.2025 / 17:30:00 |
64.43 | -0.04% |
64.70 15:55 |
64.20 11:13 |
70.70 30.04.25 |
54.4 08.01.25 |
29'210 |
|
Aegon Rg 20.08.2025 / 17:30:00 |
6.447 | -0.08% |
6.475 12:14 |
6.416 09:05 |
6.544 19.02.25 |
4.799 07.04.25 |
2'940'096 |
|
Aena Br 20.08.2025 / 17:30:00 |
25.67 | -0.16% |
25.81 12:12 |
25.61 09:00 |
25.81 19.08.25 |
22.39 27.06.25 |
847'653 |
|
Ageas 20.08.2025 / 17:30:00 |
62.88 | 0.92% |
62.90 15:49 |
62.35 09:01 |
62.90 20.08.25 |
46.08 13.01.25 |
88'704 |
|
AIB Grp Rg 20.08.2025 / 17:28:00 |
7.190 | -2.61% |
7.390 14:12 |
7.185 17:25 |
7.430 15.08.25 |
4.938 07.04.25 |
2'207'526 |
|
Air Liquide 20.08.2025 / 17:30:00 |
185.10 | 0.96% |
185.10 17:28 |
182.72 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
369'858 |
|
Airbus Br Rg 20.08.2025 / 17:30:00 |
179.41 | -2.46% |
183.70 09:00 |
178.90 17:13 |
187.00 18.07.25 |
126.4 07.04.25 |
593'985 |
|
Aker BP Rg 20.08.2025 / 16:20:00 |
245.65 | 1.61% |
246.30 16:07 |
240.75 09:01 |
288.00 19.06.25 |
200.6 07.04.25 |
302'758 |
|
Akzo Nobel Br Rg 20.08.2025 / 17:30:00 |
58.62 | 0.41% |
59.30 15:53 |
57.92 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
242'912 |
|
Alcon N 20.08.2025 / 17:20:00 |
66.02 | -8.89% |
67.60 15:32 |
63.54 13:08 |
86.09 26.02.25 |
63.54 20.08.25 |
1'308'033 |
|
Alfa Laval Rg 20.08.2025 / 17:25:00 |
437.90 | -0.45% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
272'834 |