×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 01.07.2025 - 17:30:04
- 20'582.11
- -0.47%
- -97.71
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 1.79% | 0.04 | 2.321 | 2.321 | 0 | |
|
AB InBev 01.07.2025 / 17:30:00 |
59.21 | 1.68% | 0.98 | 59.22 | 59.22 | 0 | |
|
Acciona Br 01.07.2025 / 17:30:00 |
154.30 | 0.92% | 1.40 | 154.20 | 154.40 | 0 | |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | 0.50% | 0.22 | 44.62 | 44.65 | 0 | |
|
Acerinox Br 01.07.2025 / 17:30:00 |
10.375 | -4.38% | -0.48 | 10.340 | 10.380 | 0 | |
|
Ackermans V Haare 01.07.2025 / 17:30:00 |
216.20 | -0.37% | -0.80 | 215.80 | 216.80 | 0 | |
|
ACS Br 01.07.2025 / 17:30:00 |
56.78 | -4.10% | -2.43 | 56.75 | 56.80 | 0 | |
|
adidas N 01.07.2025 / 17:30:00 |
206.10 | 4.09% | 8.10 | 206.20 | 206.20 | 0 | |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | 1.69% | 1.80 | 106.20 | 108.70 | 0 | |
|
Adyen 01.07.2025 / 17:30:00 |
1'538.60 | -1.47% | -23.00 | 1'532.40 | 1'532.40 | 0 | |
|
Aedifica 01.07.2025 / 17:30:00 |
66.30 | 0.45% | 0.30 | 66.05 | 66.40 | 0 | |
|
Aegon Rg 01.07.2025 / 17:30:00 |
6.168 | 0.16% | 0.01 | 6.162 | 6.170 | 0 | |
|
Aena Br 01.07.2025 / 17:30:00 |
22.79 | 0.63% | 0.14 | 22.36 | 22.79 | 0 | |
|
Ageas 01.07.2025 / 17:30:00 |
56.95 | -0.74% | -0.43 | 57.10 | 57.10 | 0 | |
|
AIB Grp Rg 01.07.2025 / 17:28:00 |
6.805 | -2.30% | -0.16 | 6.790 | 6.790 | 0 | |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 0.29% | 0.51 | 175.74 | 175.74 | 0 | |
|
Airbus Br Rg 01.07.2025 / 17:30:00 |
172.76 | -2.77% | -4.92 | 172.32 | 172.32 | 0 | |
|
Akzo Nobel Br Rg 01.07.2025 / 17:30:00 |
59.34 | -0.39% | -0.23 | 58.18 | 59.32 | 0 | |
|
Allianz N 01.07.2025 / 17:30:00 |
343.20 | -0.41% | -1.40 | 342.80 | 342.80 | 0 | |
|
Altri Rg 01.07.2025 / 17:30:00 |
5.000 | 2.51% | 0.12 | 5.000 | 5.040 | 0 | |
|
Amadeus IT Grp Br-A 01.07.2025 / 17:30:00 |
71.70 | 0.50% | 0.36 | 71.66 | 71.78 | 0 | |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -0.43% | -0.09 | 19.800 | 19.800 | 0 | |
|
Amundi 01.07.2025 / 17:30:00 |
68.00 | -1.31% | -0.90 | 68.00 | 68.00 | 0 | |
|
Andritz I 01.07.2025 / 17:30:00 |
62.80 | -1.49% | -0.95 | 62.75 | 62.90 | 0 | |
|
ArcelorMittal Rg 01.07.2025 / 17:30:00 |
26.37 | -2.19% | -0.59 | 26.36 | 26.36 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 01.07.2025 / 17:30:00 |
0.3180 | 278.84% | 232.61% | 8.16% | -9.14% | 152.46% | 0.00% | 0.00% |
|
Rheinmetall I 01.07.2025 / 17:30:00 |
1'719.50 | 191.00% | 522.40% | 1.97% | -6.59% | 30.91% | 257.63% | 716.08% |
|
HENSOLDT I 01.07.2025 / 17:30:00 |
92.10 | 182.43% | 301.44% | 3.02% | -9.62% | 53.12% | 166.80% | 305.61% |
|
Indra Sistemas Br-A 01.07.2025 / 17:30:00 |
35.92 | 115.48% | 161.54% | 8.75% | -0.94% | 37.94% | 89.65% | 302.85% |
|
Siemens Energy N 01.07.2025 / 17:30:00 |
92.44 | 95.08% | 718.81% | 1.03% | 3.99% | 81.54% | 271.69% | 600.25% |
|
Leonardo N 01.07.2025 / 17:30:00 |
45.62 | 84.61% | 219.36% | 0.97% | -16.30% | 8.74% | 111.47% | 393.28% |
|
Lottomatica Grp Rg 01.07.2025 / 17:30:00 |
23.42 | 84.53% | 140.96% | 0.09% | 2.63% | 30.91% | 111.56% | 0.00% |
|
Palfinger I 01.07.2025 / 17:30:00 |
35.05 | 82.65% | 41.78% | 2.19% | 17.32% | 38.81% | 57.17% | 63.47% |
|
Thales 01.07.2025 / 17:30:00 |
237.25 | 79.55% | 86.25% | -0.44% | -12.47% | -0.57% | 56.96% | 112.99% |
|
Societe Generale 01.07.2025 / 17:30:00 |
47.93 | 79.28% | 102.46% | -0.06% | -1.05% | 36.63% | 113.40% | 132.84% |
|
Telecom Italia N 01.07.2025 / 17:30:00 |
0.4097 | 70.24% | 42.52% | 1.59% | 9.20% | 44.06% | 78.60% | 67.92% |
|
Commerzbank I 01.07.2025 / 17:30:00 |
26.77 | 69.44% | 147.24% | -6.66% | -0.41% | 22.18% | 84.24% | 297.25% |
|
HeidelbergMat I 01.07.2025 / 17:30:00 |
192.55 | 67.20% | 146.29% | 2.61% | 11.82% | 26.53% | 102.71% | 334.77% |
|
PORR I 01.07.2025 / 17:30:00 |
27.98 | 59.18% | 121.50% | 3.80% | -4.93% | 9.28% | 102.28% | 130.56% |
|
Banco Santander Rg 01.07.2025 / 17:30:00 |
6.976 | 57.72% | 85.50% | -1.32% | -0.20% | 27.07% | 61.46% | 161.66% |
|
UNICAJA BANCO Br 01.07.2025 / 17:30:00 |
1.987 | 56.97% | 125.06% | 2.74% | 3.44% | 31.98% | 56.70% | 112.97% |
|
Bca Pop. Sondrio N 01.07.2025 / 17:30:00 |
11.460 | 51.19% | 101.11% | -2.59% | -3.19% | 24.19% | 69.90% | 259.33% |
|
Deutsche Bank N 01.07.2025 / 17:30:00 |
24.30 | 51.07% | 104.13% | -3.34% | -0.28% | 29.17% | 60.16% | 202.66% |
|
Orion-B Rg 01.07.2025 / 17:25:00 |
63.40 | 48.82% | 62.08% | 0.56% | 3.72% | 25.30% | 52.40% | 49.41% |
|
UNIQA Insur Gr I 01.07.2025 / 17:30:00 |
11.390 | 47.94% | 53.48% | 1.15% | -10.03% | 23.67% | 42.73% | 70.58% |
|
UniCredit Rg 01.07.2025 / 17:30:00 |
55.87 | 47.38% | 131.10% | -1.98% | -2.24% | 28.28% | 56.17% | 522.99% |
|
JDE Peet's Br Rg 01.07.2025 / 17:30:00 |
24.59 | 47.06% | -0.16% | 2.63% | 2.84% | 23.51% | 30.11% | -10.31% |
|
Bankinter Br 01.07.2025 / 17:30:00 |
11.065 | 45.38% | 91.08% | -0.98% | -2.62% | 26.37% | 45.67% | 86.40% |
|
Vienna Insur Gr I 01.07.2025 / 17:30:00 |
43.95 | 44.42% | 64.72% | 3.78% | 0.46% | 17.20% | 44.33% | 100.23% |
|
Banco Sabadell Br 01.07.2025 / 17:30:00 |
2.715 | 43.98% | 142.95% | 0.61% | -2.48% | 20.99% | 49.71% | 255.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 01.07.2025 / 17:30:00 |
2.328 | 1.79% |
2.338 14:13 |
2.285 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
3'782'660 |
|
AB InBev 01.07.2025 / 17:30:00 |
59.21 | 1.68% |
59.26 17:15 |
58.42 13:54 |
63.04 04.06.25 |
44.88 13.01.25 |
890'597 |
|
Acciona Br 01.07.2025 / 17:30:00 |
154.30 | 0.92% |
154.85 09:48 |
153.45 10:20 |
155.10 30.06.25 |
103.2 09.04.25 |
46'039 |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | 0.50% |
44.73 16:14 |
43.97 11:52 |
51.10 13.02.25 |
34.84 07.04.25 |
291'832 |
|
Acerinox Br 01.07.2025 / 17:30:00 |
10.375 | -4.38% |
10.710 09:04 |
10.330 14:42 |
11.960 06.03.25 |
8.315 07.04.25 |
781'804 |
|
Ackermans V Haare 01.07.2025 / 17:30:00 |
216.20 | -0.37% |
219.00 11:01 |
216.20 17:22 |
236.20 21.05.25 |
170.5 07.04.25 |
5'259 |
|
ACS Br 01.07.2025 / 17:30:00 |
56.78 | -4.10% |
57.65 09:00 |
56.50 11:47 |
61.40 20.05.25 |
42.96 07.04.25 |
250'737 |
|
adidas N 01.07.2025 / 17:30:00 |
206.10 | 4.09% |
206.25 16:35 |
198.20 14:11 |
263.80 13.02.25 |
175.325 07.04.25 |
556'320 |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | 1.69% |
108.50 13:00 |
106.40 09:01 |
119.00 20.05.25 |
89.5 07.04.25 |
40'754 |
|
Adyen 01.07.2025 / 17:30:00 |
1'538.60 | -1.47% |
1'564.70 09:00 |
1'534.10 14:42 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
59'186 |
|
Aedifica 01.07.2025 / 17:30:00 |
66.30 | 0.45% |
66.90 09:55 |
66.10 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
71'401 |
|
Aegon Rg 01.07.2025 / 17:30:00 |
6.168 | 0.16% |
6.212 09:11 |
6.144 14:42 |
6.544 19.02.25 |
4.799 07.04.25 |
2'219'580 |
|
Aena Br 01.07.2025 / 17:30:00 |
22.79 | 0.63% |
22.90 12:51 |
22.67 10:31 |
24.42 21.05.25 |
22.39 27.06.25 |
597'028 |
|
Ageas 01.07.2025 / 17:30:00 |
56.95 | -0.74% |
57.65 09:18 |
56.90 17:26 |
59.08 09.06.25 |
46.08 13.01.25 |
96'847 |
|
AIB Grp Rg 01.07.2025 / 17:28:00 |
6.805 | -2.30% |
6.978 09:05 |
6.785 14:42 |
7.265 06.03.25 |
4.938 07.04.25 |
1'895'610 |
|
Air Liquide 01.07.2025 / 17:30:00 |
175.85 | 0.29% |
176.20 09:00 |
174.14 14:45 |
187.14 16.05.25 |
154.18 02.01.25 |
423'000 |
|
Airbus Br Rg 01.07.2025 / 17:30:00 |
172.76 | -2.77% |
177.76 09:00 |
171.90 14:51 |
178.74 27.06.25 |
126.4 07.04.25 |
837'281 |
|
Akzo Nobel Br Rg 01.07.2025 / 17:30:00 |
59.34 | -0.39% |
59.62 09:00 |
58.04 14:53 |
63.50 07.03.25 |
48.63 11.04.25 |
350'314 |
|
Allianz N 01.07.2025 / 17:30:00 |
343.20 | -0.41% |
347.10 09:32 |
343.20 17:29 |
378.40 07.05.25 |
286.8 07.04.25 |
265'273 |
|
Altri Rg 01.07.2025 / 17:30:00 |
5.000 | 2.51% |
5.003 16:28 |
4.875 10:57 |
6.554 14.05.25 |
4.835 18.06.25 |
110'570 |
|
Amadeus IT Grp Br-A 01.07.2025 / 17:30:00 |
71.70 | 0.50% |
72.10 12:59 |
71.18 09:48 |
75.41 03.03.25 |
61.32 09.04.25 |
636'155 |
|
Amplifon N 01.07.2025 / 17:30:00 |
19.770 | -0.43% |
20.00 09:11 |
19.565 12:55 |
27.14 13.02.25 |
15.625 22.04.25 |
859'622 |
|
Amundi 01.07.2025 / 17:30:00 |
68.00 | -1.31% |
68.90 09:04 |
67.90 17:24 |
76.00 25.03.25 |
56.45 07.04.25 |
52'863 |
|
Andritz I 01.07.2025 / 17:30:00 |
62.80 | -1.49% |
63.30 09:30 |
62.28 16:03 |
63.75 30.06.25 |
47.12 07.04.25 |
51'776 |
|
ArcelorMittal Rg 01.07.2025 / 17:30:00 |
26.37 | -2.19% |
26.97 09:02 |
25.93 15:30 |
32.18 06.03.25 |
20.53 07.04.25 |
923'967 |