×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 20.08.2025 / 16:55:00 |
187.10 | 0.67% | 1.25 | 187.90 | 187.90 | 46'192 | |
|
Allianz N 20.08.2025 / 17:30:00 |
375.80 | 0.24% | 0.90 | 375.50 | 375.50 | 159'627 | |
|
Alm. Brand Rg 20.08.2025 / 16:55:00 |
18.420 | 0.44% | 0.08 | 18.060 | 18.420 | 233'406 | |
|
Altri Rg 20.08.2025 / 17:30:00 |
5.085 | -0.49% | -0.03 | 5.060 | 5.180 | 38'654 | |
|
Amadeus IT Grp Br-A 20.08.2025 / 17:30:00 |
71.86 | -0.69% | -0.50 | 72.00 | 72.00 | 552'564 | |
|
Ambu-B Br/Rg 20.08.2025 / 16:55:00 |
95.35 | 0.45% | 0.43 | 95.35 | 95.35 | 261'014 | |
|
Amplifon N 20.08.2025 / 17:30:00 |
15.225 | -1.34% | -0.21 | 15.280 | 15.280 | 515'251 | |
|
Amundi 20.08.2025 / 17:30:00 |
65.65 | -0.08% | -0.05 | 65.50 | 65.50 | 72'945 | |
|
Andritz I 20.08.2025 / 17:30:00 |
62.40 | -2.27% | -1.45 | 62.20 | 62.20 | 29'037 | |
|
Anglo American Rg 20.08.2025 / 17:30:00 |
21.55 | -0.51% | -0.11 | 21.55 | 21.58 | 959'046 | |
|
Antofagasta Rg 20.08.2025 / 17:30:00 |
21.20 | 0.14% | 0.03 | 21.18 | 21.22 | 240'717 | |
|
AP Moeller-Maers-B- 20.08.2025 / 16:55:00 |
13'630.00 | -1.23% | -170.00 | 13'650.00 | 13'650.00 | 8'206 | |
|
ArcelorMittal Rg 20.08.2025 / 17:30:00 |
29.22 | -2.27% | -0.68 | 29.26 | 29.26 | 617'288 | |
|
argenx Br 20.08.2025 / 17:30:00 |
562.00 | 0.55% | 3.10 | 563.20 | 563.20 | 30'229 | |
|
Ashtead Group Rg 20.08.2025 / 17:30:00 |
53.52 | -0.50% | -0.27 | 53.50 | 53.58 | 201'829 | |
|
Asm Int Rg 20.08.2025 / 17:30:00 |
406.50 | -1.88% | -7.80 | 407.20 | 407.20 | 146'223 | |
|
ASML Hldg Br Rg 20.08.2025 / 17:30:00 |
637.50 | -0.92% | -5.90 | 638.20 | 638.20 | 467'508 | |
|
ASR Rg 20.08.2025 / 17:30:00 |
62.16 | 1.64% | 1.00 | 62.20 | 62.20 | 230'534 | |
|
Assa Abloy Rg-B 20.08.2025 / 17:25:00 |
336.30 | -0.91% | -3.10 | 336.30 | 336.30 | 672'143 | |
|
Associat Brit Fo Rg 20.08.2025 / 17:30:00 |
23.38 | 1.19% | 0.28 | 23.34 | 23.39 | 145'202 | |
|
AstraZeneca Rg 20.08.2025 / 17:30:00 |
119.80 | 1.72% | 2.02 | 119.78 | 120.20 | 340'164 | |
|
AT & S Austria Te I 20.08.2025 / 17:30:00 |
20.63 | -2.48% | -0.53 | 20.50 | 20.95 | 48'559 | |
|
Atlas Copco Rg-A 20.08.2025 / 17:25:00 |
149.53 | -2.05% | -3.13 | 149.50 | 149.50 | 2'900'058 | |
|
Auto Trd Gr Rg-144A 20.08.2025 / 17:30:00 |
8.292 | 1.29% | 0.11 | 8.292 | 8.294 | 349'389 | |
|
Aviva Rg 20.08.2025 / 17:30:00 |
6.728 | 1.54% | 0.10 | 6.722 | 6.730 | 967'659 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 20.08.2025 / 17:30:00 |
20.63 | 71.67% | -19.89% | 0.36% | -2.71% | 18.33% | 24.02% | -55.10% |
|
Bankinter Br 20.08.2025 / 17:30:00 |
13.115 | 71.21% | 125.03% | 1.43% | 13.11% | 14.94% | 67.07% | 161.81% |
|
BCP R 20.08.2025 / 17:30:00 |
0.7853 | 69.72% | 187.68% | 2.28% | 16.67% | 14.81% | 96.62% | 431.62% |
|
UNIQA Insur Gr I 20.08.2025 / 17:30:00 |
12.980 | 68.81% | 75.13% | 1.72% | 10.94% | 5.44% | 68.24% | 92.08% |
|
Caixabank 20.08.2025 / 17:30:00 |
8.732 | 67.61% | 136.25% | -0.46% | 14.49% | 16.93% | 63.92% | 194.44% |
|
Nordic Semicondu Rg 20.08.2025 / 16:20:00 |
160.40 | 65.34% | 31.96% | 1.26% | 16.06% | 29.15% | 15.27% | 4.44% |
|
Thales 20.08.2025 / 17:30:00 |
229.45 | 65.07% | 71.24% | -1.01% | -2.98% | -15.92% | 54.98% | 83.21% |
|
Acciona Br 20.08.2025 / 17:30:00 |
177.50 | 61.43% | 31.40% | 3.29% | 7.51% | 30.61% | 46.82% | -15.39% |
|
Orion-B Rg 20.08.2025 / 17:25:00 |
69.50 | 59.93% | 74.18% | 3.42% | -0.93% | 19.88% | 49.24% | 44.64% |
|
JDE Peet's Br Rg 20.08.2025 / 17:30:00 |
26.93 | 59.86% | 8.52% | 3.74% | 11.88% | 15.58% | 28.61% | -16.62% |
|
Raiff Bank Int I 20.08.2025 / 17:30:00 |
30.59 | 59.63% | 67.78% | 3.21% | 24.65% | 15.09% | 78.26% | 139.57% |
|
Vienna Insur Gr I 20.08.2025 / 17:30:00 |
47.35 | 59.47% | 81.89% | -1.97% | 7.49% | 7.13% | 55.63% | 110.25% |
|
Mapfre Rg 20.08.2025 / 17:30:00 |
3.864 | 56.44% | 97.53% | 1.36% | 13.02% | 15.69% | 74.05% | 134.33% |
|
voestalpine I 20.08.2025 / 17:30:00 |
28.16 | 55.93% | -0.32% | 5.98% | 12.96% | 19.73% | 28.47% | 38.17% |
|
Bca Pop. Sondrio N 20.08.2025 / 17:30:00 |
12.558 | 55.16% | 115.06% | -1.12% | 2.59% | 6.76% | 84.94% | 278.00% |
|
Prudential Rg 20.08.2025 / 17:30:00 |
9.918 | 55.16% | 11.96% | 0.81% | 7.65% | 19.04% | 50.14% | 3.53% |
|
Banco BPM Rg 20.08.2025 / 17:30:00 |
11.925 | 53.19% | 150.49% | 0.68% | 18.57% | 18.16% | 97.34% | 359.37% |
|
UNIPOL N 20.08.2025 / 17:30:00 |
18.248 | 52.48% | 254.89% | -0.08% | 6.59% | 7.72% | 96.21% | 335.57% |
|
Mediobanca N 20.08.2025 / 17:30:00 |
21.31 | 52.40% | 91.36% | 0.57% | 13.04% | 1.77% | 43.12% | 158.81% |
|
Holcim N 20.08.2025 / 17:20:00 |
67.06 | 51.99% | 101.49% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
St. James's Rg 20.08.2025 / 17:30:00 |
13.100 | 51.30% | 91.00% | 1.75% | 10.55% | 19.04% | 87.01% | 7.13% |
|
Lloyds Banking G Rg 20.08.2025 / 17:30:00 |
0.8362 | 51.26% | 74.14% | 0.06% | 7.43% | 8.80% | 43.23% | 85.04% |
|
Bca Mediolanum N 20.08.2025 / 17:30:00 |
17.395 | 50.59% | 102.33% | 3.91% | 16.08% | 18.45% | 62.42% | 159.42% |
|
BAE Systems Rg 20.08.2025 / 17:30:00 |
17.350 | 50.46% | 55.19% | 0.14% | -6.70% | -9.14% | 32.54% | 115.27% |
|
Bk of IE Grp Rg 20.08.2025 / 17:28:00 |
13.070 | 49.98% | 58.85% | 1.04% | 8.78% | 10.44% | 28.45% | 125.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 20.08.2025 / 16:55:00 |
187.10 | 0.67% |
187.10 16:37 |
185.20 09:58 |
200.40 28.07.25 |
130.8 07.04.25 |
46'192 |
|
Allianz N 20.08.2025 / 17:30:00 |
375.80 | 0.24% |
376.20 15:44 |
373.20 09:19 |
380.20 15.08.25 |
286.8 07.04.25 |
159'627 |
|
Alm. Brand Rg 20.08.2025 / 16:55:00 |
18.420 | 0.44% |
18.510 14:29 |
18.270 09:02 |
18.645 17.07.25 |
13.76 07.04.25 |
233'406 |
|
Altri Rg 20.08.2025 / 17:30:00 |
5.085 | -0.49% |
5.130 09:01 |
5.060 11:35 |
6.554 14.05.25 |
4.73 25.07.25 |
38'654 |
|
Amadeus IT Grp Br-A 20.08.2025 / 17:30:00 |
71.86 | -0.69% |
72.28 13:47 |
71.14 13:12 |
75.41 03.03.25 |
61.32 09.04.25 |
552'564 |
|
Ambu-B Br/Rg 20.08.2025 / 16:55:00 |
95.35 | 0.45% |
96.10 16:03 |
93.60 09:10 |
143.85 19.02.25 |
89.1 01.08.25 |
261'014 |
|
Amplifon N 20.08.2025 / 17:30:00 |
15.225 | -1.34% |
15.335 09:36 |
15.053 09:00 |
27.14 13.02.25 |
14.3925 01.08.25 |
515'251 |
|
Amundi 20.08.2025 / 17:30:00 |
65.65 | -0.08% |
65.70 15:46 |
65.15 10:30 |
76.00 25.03.25 |
56.45 07.04.25 |
72'945 |
|
Andritz I 20.08.2025 / 17:30:00 |
62.40 | -2.27% |
63.23 09:04 |
62.30 15:53 |
67.78 24.07.25 |
47.12 07.04.25 |
29'037 |
|
Anglo American Rg 20.08.2025 / 17:30:00 |
21.55 | -0.51% |
21.59 17:09 |
21.23 10:27 |
30.00 20.01.25 |
19.00006 07.04.25 |
959'046 |
|
Antofagasta Rg 20.08.2025 / 17:30:00 |
21.20 | 0.14% |
21.22 17:22 |
20.77 10:30 |
21.72 15.08.25 |
12.805 07.04.25 |
240'717 |
|
AP Moeller-Maers-B- 20.08.2025 / 16:55:00 |
13'630.00 | -1.23% |
13'920.00 12:08 |
13'615.00 16:54 |
14'790.00 12.08.25 |
8734 07.04.25 |
8'206 |
|
ArcelorMittal Rg 20.08.2025 / 17:30:00 |
29.22 | -2.27% |
29.70 09:00 |
29.12 16:54 |
32.18 06.03.25 |
20.53 07.04.25 |
617'288 |
|
argenx Br 20.08.2025 / 17:30:00 |
562.00 | 0.55% |
569.00 09:02 |
558.60 16:55 |
658.00 14.01.25 |
456.5 04.07.25 |
30'229 |
|
Ashtead Group Rg 20.08.2025 / 17:30:00 |
53.52 | -0.50% |
53.56 15:13 |
52.86 09:01 |
55.88 22.01.25 |
34.79 07.04.25 |
201'829 |
|
Asm Int Rg 20.08.2025 / 17:30:00 |
406.50 | -1.88% |
415.30 10:32 |
404.10 16:18 |
637.40 16.01.25 |
335 07.04.25 |
146'223 |
|
ASML Hldg Br Rg 20.08.2025 / 17:30:00 |
637.50 | -0.92% |
652.25 11:09 |
633.30 16:18 |
752.90 22.01.25 |
508.5 07.04.25 |
467'508 |
|
ASR Rg 20.08.2025 / 17:30:00 |
62.16 | 1.64% |
62.54 09:00 |
60.22 09:01 |
66.26 08.08.25 |
44.86 08.01.25 |
230'534 |
|
Assa Abloy Rg-B 20.08.2025 / 17:25:00 |
336.30 | -0.91% |
338.80 14:24 |
335.50 09:21 |
343.30 31.01.25 |
252.6 07.04.25 |
672'143 |
|
Associat Brit Fo Rg 20.08.2025 / 17:30:00 |
23.38 | 1.19% |
23.39 17:27 |
22.82 10:15 |
23.39 20.08.25 |
18.19 05.02.25 |
145'202 |
|
AstraZeneca Rg 20.08.2025 / 17:30:00 |
119.80 | 1.72% |
120.44 16:18 |
117.80 09:02 |
122.08 26.02.25 |
95.74 09.04.25 |
340'164 |
|
AT & S Austria Te I 20.08.2025 / 17:30:00 |
20.63 | -2.48% |
21.20 12:33 |
20.60 17:17 |
22.75 30.07.25 |
10.48 07.04.25 |
48'559 |
|
Atlas Copco Rg-A 20.08.2025 / 17:25:00 |
149.53 | -2.05% |
151.15 09:00 |
149.13 17:00 |
195.60 28.01.25 |
130.05 07.04.25 |
2'900'058 |
|
Auto Trd Gr Rg-144A 20.08.2025 / 17:30:00 |
8.292 | 1.29% |
8.302 17:16 |
8.120 13:18 |
9.200 27.05.25 |
7.07 07.04.25 |
349'389 |
|
Aviva Rg 20.08.2025 / 17:30:00 |
6.728 | 1.54% |
6.740 17:00 |
6.626 09:15 |
6.922 14.08.25 |
4.644 08.01.25 |
967'659 |