×
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 - 17:30:02
- 58.25
- 0.33%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.11.2025 / 17:30:00 |
2.714 | -0.13% | 0.00 | 2.709 | 2.709 | 3'836'788 | |
|
AAK Rg 05.11.2025 / 17:25:00 |
265.30 | -0.15% | -0.40 | 265.00 | 265.40 | 185'739 | |
|
AB InBev 05.11.2025 / 17:30:00 |
54.48 | 0.85% | 0.46 | 54.44 | 54.44 | 611'052 | |
|
ABB N 05.11.2025 / 17:20:00 |
57.80 | -0.69% | -0.40 | 57.74 | 57.82 | 618'789 | |
|
Acciona Br 05.11.2025 / 17:30:00 |
198.65 | 0.23% | 0.45 | 198.60 | 198.80 | 42'132 | |
|
Accor 05.11.2025 / 17:30:00 |
45.62 | 2.18% | 0.98 | 45.54 | 45.54 | 703'681 | |
|
Acerinox Br 05.11.2025 / 17:30:00 |
11.170 | -0.27% | -0.03 | 11.150 | 11.200 | 176'308 | |
|
Ackermans V Haare 05.11.2025 / 17:29:49 |
215.20 | 0.00% | 0.00 | 215.80 | 215.80 | 45'968 | |
|
ACS Br 05.11.2025 / 17:30:00 |
73.75 | 0.99% | 0.73 | 73.85 | 73.85 | 117'201 | |
|
Addtech Rg-B 05.11.2025 / 17:25:00 |
319.20 | 1.40% | 4.40 | 321.20 | 321.20 | 345'555 | |
|
adidas N 05.11.2025 / 17:30:00 |
159.03 | 0.89% | 1.40 | 159.25 | 159.25 | 783'370 | |
|
Admiral Group Rg 05.11.2025 / 17:30:00 |
32.49 | 1.21% | 0.39 | 32.46 | 32.50 | 170'059 | |
|
ADP 05.11.2025 / 17:30:00 |
123.00 | 0.57% | 0.70 | 122.60 | 123.20 | 42'769 | |
|
Adyen 05.11.2025 / 17:30:00 |
1'407.40 | -0.11% | -1.60 | 1'407.20 | 1'407.20 | 53'341 | |
|
Aedifica 05.11.2025 / 17:30:00 |
63.70 | -0.16% | -0.10 | 63.75 | 63.75 | 21'263 | |
|
Aegon Rg 05.11.2025 / 17:30:00 |
6.597 | 0.17% | 0.01 | 6.596 | 6.596 | 1'467'246 | |
|
Aena Br 05.11.2025 / 17:30:00 |
23.82 | 0.44% | 0.11 | 23.72 | 23.72 | 430'303 | |
|
Ageas 05.11.2025 / 17:30:00 |
57.78 | -0.39% | -0.23 | 57.75 | 57.75 | 112'507 | |
|
AIB Grp Rg 05.11.2025 / 17:28:00 |
8.350 | 0.18% | 0.02 | 8.325 | 8.325 | 2'078'638 | |
|
Air Liquide 05.11.2025 / 17:30:00 |
169.42 | 0.46% | 0.78 | 168.90 | 168.90 | 230'735 | |
|
Airbus Br Rg 05.11.2025 / 17:30:00 |
212.30 | -0.25% | -0.53 | 212.35 | 212.35 | 334'313 | |
|
Aker BP Rg 05.11.2025 / 16:20:00 |
257.80 | 0.04% | 0.10 | 257.30 | 257.30 | 408'423 | |
|
Akzo Nobel Br Rg 05.11.2025 / 17:30:00 |
56.54 | 0.75% | 0.42 | 56.52 | 56.52 | 206'533 | |
|
Alcon N 05.11.2025 / 17:20:00 |
59.74 | -1.68% | -1.02 | 59.70 | 59.80 | 232'471 | |
|
Alfa Laval Rg 05.11.2025 / 17:25:00 |
448.20 | 0.91% | 4.05 | 448.20 | 449.20 | 290'823 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 05.11.2025 / 17:30:00 |
0.6940 | 733.95% | 632.18% | -2.25% | 26.18% | 28.52% | 0.00% | 0.00% |
|
Fresnillo Rg 05.11.2025 / 17:30:00 |
21.62 | 245.35% | 261.33% | -4.76% | -8.35% | 27.70% | 207.76% | 184.68% |
|
Fincantieri Rg 05.11.2025 / 17:30:00 |
21.25 | 213.31% | -49.96% | -4.68% | -20.78% | 17.29% | 307.61% | 5'270.14% |
|
Indra Sistemas Br-A 05.11.2025 / 17:30:00 |
49.53 | 197.65% | 261.27% | -0.94% | 21.88% | 42.90% | 208.31% | 453.91% |
|
Rheinmetall I 05.11.2025 / 17:30:00 |
1'706.00 | 180.42% | 499.76% | -1.56% | -11.69% | 7.03% | 245.62% | 1'019.86% |
|
AT & S Austria Te I 05.11.2025 / 17:30:00 |
31.15 | 169.48% | 25.76% | -1.11% | 17.33% | 51.58% | 78.82% | 2.47% |
|
HENSOLDT I 05.11.2025 / 17:30:00 |
89.45 | 165.63% | 277.57% | -4.89% | -19.78% | 3.83% | 175.06% | 304.19% |
|
Babcock Intl Grp Rg 05.11.2025 / 17:30:00 |
12.030 | 141.52% | 206.33% | -0.95% | -5.42% | 24.73% | 147.73% | 348.15% |
|
Siemens Energy N 05.11.2025 / 17:30:00 |
107.50 | 118.03% | 815.13% | 0.51% | -1.06% | 8.63% | 180.46% | 792.01% |
|
permanent tsb Rg 05.11.2025 / 17:28:00 |
3.125 | 115.49% | 77.39% | 34.89% | 44.09% | 44.09% | 94.90% | 78.43% |
|
Endeavour Mng Rg 05.11.2025 / 17:30:00 |
29.92 | 108.88% | 68.70% | -2.86% | -7.43% | 22.62% | 81.77% | 88.07% |
|
Commerzbank I 05.11.2025 / 17:30:00 |
32.72 | 107.21% | 202.35% | 5.07% | 3.15% | -11.09% | 104.69% | 295.13% |
|
Rolls-Royce Hldg Rg 05.11.2025 / 17:30:00 |
11.548 | 101.64% | 283.19% | -0.19% | 0.11% | 6.63% | 100.10% | 1'252.49% |
|
Societe Generale 05.11.2025 / 17:30:00 |
54.62 | 100.85% | 126.81% | -0.80% | 0.18% | -5.60% | 103.26% | 126.10% |
|
Telecom Italia N 05.11.2025 / 17:30:00 |
0.4858 | 99.11% | 66.69% | -2.78% | 2.53% | 8.80% | 116.30% | 123.72% |
|
Mota Engil Rg 05.11.2025 / 17:30:00 |
5.870 | 98.69% | 45.96% | -4.63% | 4.40% | 7.81% | 137.36% | 369.92% |
|
Iveco Grp Rg 05.11.2025 / 17:30:00 |
18.438 | 97.55% | 126.31% | 0.20% | 1.42% | -0.04% | 99.45% | 230.61% |
|
Banco Santander Rg 05.11.2025 / 17:30:00 |
8.865 | 97.17% | 131.91% | -1.04% | 0.88% | 9.01% | 101.29% | 228.42% |
|
Leonardo N 05.11.2025 / 17:30:00 |
50.56 | 96.75% | 240.36% | -0.71% | -10.45% | 8.08% | 117.37% | 570.46% |
|
JDE Peet's Br Rg 05.11.2025 / 17:30:00 |
31.56 | 91.01% | 29.67% | 0.03% | 1.15% | 21.57% | 66.37% | 9.94% |
|
Deutsche Bank N 05.11.2025 / 17:30:00 |
31.60 | 88.81% | 155.11% | 1.71% | 3.66% | 2.12% | 95.01% | 223.49% |
|
UNICAJA BANCO Br 05.11.2025 / 17:30:00 |
2.426 | 87.23% | 168.43% | 3.10% | 3.06% | 1.00% | 109.05% | 158.83% |
|
BBVA Rg 05.11.2025 / 17:30:00 |
17.570 | 86.24% | 113.86% | 0.11% | 7.59% | 9.71% | 95.66% | 231.75% |
|
Italgas Rg 05.11.2025 / 17:30:00 |
9.275 | 83.79% | 90.95% | 4.63% | 15.73% | 24.47% | 77.31% | 86.46% |
|
Acciona Br 05.11.2025 / 17:30:00 |
198.65 | 82.67% | 48.69% | 2.56% | 9.27% | 15.59% | 78.00% | 8.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.11.2025 / 17:30:00 |
2.714 | -0.13% |
2.734 09:51 |
2.698 14:30 |
2.734 05.11.25 |
1.894 09.04.25 |
3'836'788 |
|
AAK Rg 05.11.2025 / 17:25:00 |
265.30 | -0.15% |
267.60 14:16 |
263.20 10:14 |
324.00 30.01.25 |
240.9 30.09.25 |
185'739 |
|
AB InBev 05.11.2025 / 17:30:00 |
54.48 | 0.85% |
54.76 15:43 |
53.80 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
611'052 |
|
ABB N 05.11.2025 / 17:20:00 |
57.80 | -0.69% |
58.34 09:15 |
57.28 13:04 |
61.05 16.10.25 |
37.26 07.04.25 |
618'789 |
|
Acciona Br 05.11.2025 / 17:30:00 |
198.65 | 0.23% |
202.40 09:56 |
196.30 09:01 |
202.40 05.11.25 |
103.2 09.04.25 |
42'132 |
|
Accor 05.11.2025 / 17:30:00 |
45.62 | 2.18% |
45.69 17:02 |
44.51 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
703'681 |
|
Acerinox Br 05.11.2025 / 17:30:00 |
11.170 | -0.27% |
11.245 09:56 |
11.095 15:43 |
12.620 09.10.25 |
8.315 07.04.25 |
176'308 |
|
Ackermans V Haare 05.11.2025 / 17:29:49 |
215.20 | 0.00% |
215.80 16:23 |
213.80 10:19 |
236.20 21.05.25 |
170.5 07.04.25 |
45'968 |
|
ACS Br 05.11.2025 / 17:30:00 |
73.75 | 0.99% |
73.95 16:28 |
72.40 09:00 |
73.95 05.11.25 |
42.96 07.04.25 |
117'201 |
|
Addtech Rg-B 05.11.2025 / 17:25:00 |
319.20 | 1.40% |
321.00 16:33 |
310.70 09:03 |
363.80 16.05.25 |
255 07.04.25 |
345'555 |
|
adidas N 05.11.2025 / 17:30:00 |
159.03 | 0.89% |
159.60 17:06 |
152.65 09:04 |
263.80 13.02.25 |
152.65 05.11.25 |
783'370 |
|
Admiral Group Rg 05.11.2025 / 17:30:00 |
32.49 | 1.21% |
32.54 17:06 |
32.04 09:11 |
36.86 21.08.25 |
24.92 09.01.25 |
170'059 |
|
ADP 05.11.2025 / 17:30:00 |
123.00 | 0.57% |
123.50 16:23 |
121.90 10:46 |
124.90 20.08.25 |
89.5 07.04.25 |
42'769 |
|
Adyen 05.11.2025 / 17:30:00 |
1'407.40 | -0.11% |
1'413.80 16:06 |
1'390.00 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
53'341 |
|
Aedifica 05.11.2025 / 17:30:00 |
63.70 | -0.16% |
64.00 17:04 |
63.25 10:52 |
70.70 30.04.25 |
54.4 08.01.25 |
21'263 |
|
Aegon Rg 05.11.2025 / 17:30:00 |
6.597 | 0.17% |
6.597 17:29 |
6.524 10:35 |
6.986 21.08.25 |
4.799 07.04.25 |
1'467'246 |
|
Aena Br 05.11.2025 / 17:30:00 |
23.82 | 0.44% |
23.89 16:26 |
23.49 10:26 |
25.81 19.08.25 |
22.25 08.10.25 |
430'303 |
|
Ageas 05.11.2025 / 17:30:00 |
57.78 | -0.39% |
57.85 17:18 |
57.40 10:23 |
63.10 21.08.25 |
46.08 13.01.25 |
112'507 |
|
AIB Grp Rg 05.11.2025 / 17:28:00 |
8.350 | 0.18% |
8.368 09:55 |
8.275 09:00 |
8.380 04.11.25 |
4.938 07.04.25 |
2'078'638 |
|
Air Liquide 05.11.2025 / 17:30:00 |
169.42 | 0.46% |
169.88 16:36 |
168.00 09:03 |
187.14 16.05.25 |
154.18 02.01.25 |
230'735 |
|
Airbus Br Rg 05.11.2025 / 17:30:00 |
212.30 | -0.25% |
212.88 16:29 |
209.95 10:34 |
216.90 30.10.25 |
126.4 07.04.25 |
334'313 |
|
Aker BP Rg 05.11.2025 / 16:20:00 |
257.80 | 0.04% |
259.00 15:55 |
255.10 09:07 |
288.00 19.06.25 |
200.6 07.04.25 |
408'423 |
|
Akzo Nobel Br Rg 05.11.2025 / 17:30:00 |
56.54 | 0.75% |
56.86 09:55 |
55.84 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
206'533 |
|
Alcon N 05.11.2025 / 17:20:00 |
59.74 | -1.68% |
60.52 15:44 |
59.64 09:11 |
86.09 26.02.25 |
57.66 14.10.25 |
232'471 |
|
Alfa Laval Rg 05.11.2025 / 17:25:00 |
448.20 | 0.91% |
452.00 16:28 |
441.30 09:00 |
496.75 31.01.25 |
39.0435 27.08.25 |
290'823 |