×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 09.05.2025 / 17:25:00 |
401.30 | 0.50% | 2.00 | 401.70 | 401.70 | 0 | |
|
Alk-Abello Br/Rg-B 09.05.2025 / 16:55:00 |
163.80 | 1.24% | 2.00 | 163.90 | 164.10 | 0 | |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | -3.06% | -11.40 | 362.40 | 362.40 | 0 | |
|
Alm. Brand Rg 09.05.2025 / 16:55:00 |
15.500 | -1.15% | -0.18 | 15.200 | 15.540 | 0 | |
|
Altri Rg 09.05.2025 / 17:30:00 |
6.194 | 0.30% | 0.02 | 6.191 | 6.207 | 0 | |
|
Amadeus IT Grp Br-A 09.05.2025 / 17:30:00 |
67.84 | 0.85% | 0.57 | 67.88 | 67.88 | 0 | |
|
Ambu-B Br/Rg 09.05.2025 / 16:55:00 |
103.20 | 1.88% | 1.90 | 102.70 | 103.60 | 0 | |
|
Amplifon N 09.05.2025 / 17:30:00 |
18.675 | -2.40% | -0.46 | 18.700 | 18.700 | 0 | |
|
Amundi 09.05.2025 / 17:30:00 |
73.25 | 0.69% | 0.50 | 73.05 | 73.05 | 0 | |
|
Andritz I 09.05.2025 / 17:30:00 |
61.75 | 0.82% | 0.50 | 61.75 | 61.85 | 0 | |
|
Anglo American 09.05.2025 / 17:30:00 |
20.60 | 0.45% | 0.09 | 20.60 | 20.62 | 0 | |
|
Antofagasta Rg 09.05.2025 / 17:30:00 |
17.375 | 0.90% | 0.16 | 17.365 | 17.380 | 0 | |
|
AP Moeller-Maers-B- 09.05.2025 / 16:55:00 |
11'360.00 | -1.58% | -182.50 | 11'360.00 | 11'360.00 | 0 | |
|
ArcelorMittal Rg 09.05.2025 / 17:30:00 |
26.68 | 0.38% | 0.10 | 26.67 | 26.67 | 0 | |
|
argenx Br 09.05.2025 / 17:30:00 |
495.50 | 1.33% | 6.50 | 496.00 | 496.00 | 0 | |
|
Ashtead Group Rg 09.05.2025 / 17:30:00 |
41.03 | 0.29% | 0.12 | 41.04 | 41.06 | 0 | |
|
Asm Int Rg 09.05.2025 / 17:30:00 |
450.90 | 0.16% | 0.70 | 450.00 | 450.00 | 0 | |
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -0.48% | -3.00 | 626.80 | 626.80 | 0 | |
|
ASR Rg 09.05.2025 / 17:30:00 |
56.84 | 0.57% | 0.32 | 56.84 | 56.84 | 0 | |
|
Assa Abloy Rg-B 09.05.2025 / 17:25:00 |
299.60 | -0.83% | -2.50 | 299.80 | 299.80 | 0 | |
|
Associat Brit Fo Rg 09.05.2025 / 17:30:00 |
21.07 | 4.20% | 0.85 | 21.06 | 21.12 | 0 | |
|
AstraZeneca Rg 09.05.2025 / 17:30:00 |
102.14 | 0.27% | 0.28 | 102.14 | 102.20 | 0 | |
|
AT & S Austria Te I 09.05.2025 / 17:30:00 |
16.500 | 3.25% | 0.52 | 16.480 | 16.740 | 0 | |
|
Atlas Copco Rg-A 09.05.2025 / 17:25:00 |
151.50 | -0.53% | -0.80 | 151.50 | 151.50 | 0 | |
|
Auto Trd Gr Rg-144A 09.05.2025 / 17:30:00 |
8.600 | -0.99% | -0.09 | 8.596 | 8.602 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kongsberg Gruppe Rg 09.05.2025 / 16:20:00 |
1'633.00 | 39.13% | 283.11% | -3.69% | 6.87% | 42.06% | 96.87% | 344.64% |
|
Euronext Br Rg 09.05.2025 / 17:30:00 |
149.30 | 38.39% | 91.09% | 1.29% | 9.14% | 25.36% | 71.46% | 105.57% |
|
UNIPOL N 09.05.2025 / 17:30:00 |
16.905 | 38.33% | 221.96% | 5.16% | 25.45% | 23.26% | 97.14% | 220.13% |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | 38.29% | 28.06% | 0.66% | 7.13% | 34.64% | 17.33% | 61.20% |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 38.08% | 73.38% | 13.19% | 41.61% | 23.55% | 42.49% | 99.25% |
|
UniCredit Rg 09.05.2025 / 17:30:00 |
53.65 | 38.04% | 116.46% | 2.28% | 15.80% | 14.75% | 48.91% | 524.54% |
|
Caixabank 09.05.2025 / 17:30:00 |
7.248 | 36.40% | 92.26% | 5.63% | 12.48% | 14.54% | 47.08% | 139.15% |
|
Mandatum Rg 09.05.2025 / 17:25:00 |
5.925 | 36.11% | 49.93% | -3.56% | 3.98% | 13.75% | 32.11% | 0.00% |
|
Mapfre Rg 09.05.2025 / 17:30:00 |
3.343 | 35.93% | 71.63% | 6.33% | 21.92% | 24.18% | 45.10% | 94.00% |
|
Protector Forsik Rg 09.05.2025 / 16:20:00 |
388.50 | 35.61% | 114.36% | 3.60% | 18.99% | 24.12% | 60.87% | 266.35% |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | 35.56% | 79.64% | 1.63% | 16.52% | 25.46% | 49.54% | 103.82% |
|
BBVA Rg 09.05.2025 / 17:30:00 |
12.795 | 35.35% | 55.42% | 5.40% | 13.38% | 6.27% | 30.70% | 177.49% |
|
Grupo Catalana O Br 09.05.2025 / 17:30:00 |
48.83 | 35.20% | 57.34% | -0.76% | 0.15% | 28.49% | 34.41% | 76.08% |
|
Buzzi N 09.05.2025 / 17:30:00 |
48.06 | 35.00% | 73.66% | 1.26% | 10.89% | 5.21% | 24.96% | 180.55% |
|
Mota Engil Rg 09.05.2025 / 17:30:00 |
3.988 | 34.96% | -0.86% | 7.49% | 24.98% | 38.28% | -2.64% | 202.47% |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | 34.60% | 39.85% | 0.91% | 10.41% | 22.15% | 36.04% | 18.74% |
|
JDE Peet's Br Rg 09.05.2025 / 17:30:00 |
22.50 | 34.50% | -8.69% | 4.85% | 13.07% | 32.63% | 7.16% | -17.24% |
|
ELIA GROUP 09.05.2025 / 17:30:00 |
94.20 | 33.58% | -11.97% | 1.34% | 11.08% | 52.63% | -0.71% | -30.92% |
|
Lloyds Banking G Rg 09.05.2025 / 17:30:00 |
0.7280 | 32.52% | 52.57% | 3.41% | 9.00% | 13.61% | 34.22% | 66.57% |
|
Carlsberg -B- 09.05.2025 / 16:55:00 |
909.20 | 31.26% | 6.90% | -1.24% | 8.24% | 5.89% | -5.31% | 5.13% |
|
Orange 09.05.2025 / 17:30:00 |
12.638 | 31.11% | 22.33% | -0.59% | 3.08% | 15.65% | 19.50% | 8.91% |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 31.00% | 56.19% | 1.69% | 21.19% | 0.86% | 44.76% | 86.47% |
|
Bouygues 09.05.2025 / 17:30:00 |
37.71 | 30.91% | 10.33% | -3.48% | 7.22% | 16.84% | 4.81% | 22.35% |
|
Prudential Rg 09.05.2025 / 17:30:00 |
8.334 | 30.62% | -5.74% | 1.41% | 13.98% | 14.97% | 4.15% | -9.96% |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 30.28% | 69.90% | 3.72% | 16.55% | 9.79% | 33.99% | 64.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 09.05.2025 / 17:25:00 |
401.30 | 0.50% |
405.35 09:29 |
398.40 13:27 |
496.75 31.01.25 |
365.2 09.04.25 |
295'225 |
|
Alk-Abello Br/Rg-B 09.05.2025 / 16:55:00 |
163.80 | 1.24% |
164.50 15:07 |
161.50 09:01 |
168.80 06.05.25 |
130.8 07.04.25 |
76'078 |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | -3.06% |
361.90 16:52 |
351.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
348'303 |
|
Alm. Brand Rg 09.05.2025 / 16:55:00 |
15.500 | -1.15% |
15.730 09:06 |
15.485 16:48 |
16.975 28.03.25 |
13.76 07.04.25 |
225'255 |
|
Altri Rg 09.05.2025 / 17:30:00 |
6.194 | 0.30% |
6.241 12:56 |
6.132 09:18 |
6.400 21.03.25 |
5.175 13.01.25 |
93'689 |
|
Amadeus IT Grp Br-A 09.05.2025 / 17:30:00 |
67.84 | 0.85% |
68.25 15:48 |
66.18 09:03 |
75.41 03.03.25 |
61.32 09.04.25 |
498'492 |
|
Ambu-B Br/Rg 09.05.2025 / 16:55:00 |
103.20 | 1.88% |
105.00 13:20 |
101.50 09:01 |
143.85 19.02.25 |
100.4 08.05.25 |
383'072 |
|
Amplifon N 09.05.2025 / 17:30:00 |
18.675 | -2.40% |
19.670 09:07 |
18.653 16:30 |
27.14 13.02.25 |
15.625 22.04.25 |
927'223 |
|
Amundi 09.05.2025 / 17:30:00 |
73.25 | 0.69% |
73.40 17:11 |
72.55 09:03 |
76.00 25.03.25 |
56.45 07.04.25 |
21'083 |
|
Andritz I 09.05.2025 / 17:30:00 |
61.75 | 0.82% |
62.45 14:30 |
61.40 09:03 |
63.55 02.05.25 |
47.12 07.04.25 |
60'703 |
|
Anglo American 09.05.2025 / 17:30:00 |
20.60 | 0.45% |
20.97 09:36 |
20.38 09:02 |
26.42 20.01.25 |
16.734 07.04.25 |
824'060 |
|
Antofagasta Rg 09.05.2025 / 17:30:00 |
17.375 | 0.90% |
17.475 16:07 |
17.140 09:05 |
21.09 19.02.25 |
12.805 07.04.25 |
169'304 |
|
AP Moeller-Maers-B- 09.05.2025 / 16:55:00 |
11'360.00 | -1.58% |
11'740.00 09:22 |
11'265.00 16:24 |
13'510.00 10.03.25 |
8734 07.04.25 |
12'541 |
|
ArcelorMittal Rg 09.05.2025 / 17:30:00 |
26.68 | 0.38% |
27.09 09:36 |
26.60 09:05 |
32.18 06.03.25 |
20.53 07.04.25 |
662'072 |
|
argenx Br 09.05.2025 / 17:30:00 |
495.50 | 1.33% |
513.00 15:48 |
491.30 09:03 |
658.00 14.01.25 |
467.8 08.05.25 |
115'377 |
|
Ashtead Group Rg 09.05.2025 / 17:30:00 |
41.03 | 0.29% |
41.37 09:10 |
40.85 13:27 |
55.88 22.01.25 |
34.79 07.04.25 |
294'361 |
|
Asm Int Rg 09.05.2025 / 17:30:00 |
450.90 | 0.16% |
456.10 15:07 |
449.30 16:27 |
637.40 16.01.25 |
335 07.04.25 |
51'176 |
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -0.48% |
637.75 09:45 |
625.05 16:39 |
752.90 22.01.25 |
508.5 07.04.25 |
276'854 |
|
ASR Rg 09.05.2025 / 17:30:00 |
56.84 | 0.57% |
57.20 16:45 |
56.44 10:38 |
57.20 09.05.25 |
44.86 08.01.25 |
340'258 |
|
Assa Abloy Rg-B 09.05.2025 / 17:25:00 |
299.60 | -0.83% |
303.30 09:15 |
298.60 15:35 |
343.30 31.01.25 |
252.6 07.04.25 |
787'547 |
|
Associat Brit Fo Rg 09.05.2025 / 17:30:00 |
21.07 | 4.20% |
21.08 17:29 |
20.33 09:01 |
22.61 28.04.25 |
18.19 05.02.25 |
340'311 |
|
AstraZeneca Rg 09.05.2025 / 17:30:00 |
102.14 | 0.27% |
103.28 14:25 |
101.34 09:01 |
122.08 26.02.25 |
95.74 09.04.25 |
956'408 |
|
AT & S Austria Te I 09.05.2025 / 17:30:00 |
16.500 | 3.25% |
16.840 14:37 |
16.320 09:25 |
16.840 09.05.25 |
10.48 07.04.25 |
12'856 |
|
Atlas Copco Rg-A 09.05.2025 / 17:25:00 |
151.50 | -0.53% |
153.60 09:12 |
150.93 16:38 |
195.60 28.01.25 |
130.05 07.04.25 |
2'229'673 |
|
Auto Trd Gr Rg-144A 09.05.2025 / 17:30:00 |
8.600 | -0.99% |
8.678 09:07 |
8.568 16:54 |
8.768 08.05.25 |
7.07 07.04.25 |
536'774 |