×
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
- 18.06.2025 - 11:08:04
- 20'547.09
- 0.10%
- 19.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.06.2025 / 10:53:03 |
2.293 | -0.22% | -0.01 | 2.291 | 2.293 | 1'050'894 | |
|
AB InBev 18.06.2025 / 10:52:59 |
61.57 | 0.05% | 0.03 | 61.56 | 61.58 | 126'759 | |
|
Acciona Br 18.06.2025 / 10:52:54 |
146.50 | 0.21% | 0.30 | 146.50 | 146.60 | 7'870 | |
|
Accor 18.06.2025 / 10:51:59 |
42.77 | -0.53% | -0.23 | 42.76 | 42.78 | 72'270 | |
|
Acerinox Br 18.06.2025 / 10:51:15 |
10.605 | -0.52% | -0.06 | 10.600 | 10.610 | 22'014 | |
|
Ackermans V Haare 18.06.2025 / 10:42:35 |
220.40 | -0.09% | -0.20 | 220.40 | 220.80 | 1'062 | |
|
ACS Br 18.06.2025 / 10:53:04 |
56.15 | 0.49% | 0.28 | 56.10 | 56.20 | 24'540 | |
|
Addiko Bank I 18.06.2025 / 10:31:38 |
18.800 | -2.08% | -0.40 | 18.800 | 19.550 | 0 | |
|
adidas N 18.06.2025 / 10:52:34 |
198.05 | 0.23% | 0.45 | 198.00 | 198.10 | 29'130 | |
|
ADP 18.06.2025 / 10:51:39 |
107.85 | 0.56% | 0.60 | 107.80 | 107.90 | 11'883 | |
|
Adyen 18.06.2025 / 10:53:05 |
1'664.80 | -1.02% | -17.20 | 1'664.60 | 1'665.40 | 2'563 | |
|
Aedifica 18.06.2025 / 10:50:38 |
65.50 | 0.65% | 0.43 | 65.45 | 65.55 | 9'801 | |
|
Aegon Rg 18.06.2025 / 10:52:50 |
5.826 | 0.62% | 0.04 | 5.826 | 5.828 | 706'234 | |
|
Aena Br 18.06.2025 / 10:51:46 |
232.30 | 0.39% | 0.90 | 232.20 | 232.40 | 13'462 | |
|
Ageas 18.06.2025 / 10:52:24 |
56.45 | 0.49% | 0.28 | 56.45 | 56.50 | 8'373 | |
|
AIB Grp Rg 18.06.2025 / 10:51:44 |
6.845 | 0.77% | 0.05 | 6.840 | 6.845 | 823'442 | |
|
Air Liquide 18.06.2025 / 10:53:02 |
181.68 | -0.34% | -0.62 | 181.66 | 181.70 | 44'276 | |
|
Airbus Br Rg 18.06.2025 / 10:53:06 |
165.68 | 2.93% | 4.72 | 165.66 | 165.74 | 507'847 | |
|
Akzo Nobel Br Rg 18.06.2025 / 10:53:05 |
57.84 | -0.38% | -0.22 | 57.84 | 57.86 | 65'845 | |
|
Allianz N 18.06.2025 / 10:53:06 |
339.95 | 0.16% | 0.55 | 339.90 | 340.00 | 39'170 | |
|
Altri Rg 18.06.2025 / 10:50:29 |
4.910 | -1.55% | -0.08 | 4.900 | 4.915 | 36'452 | |
|
Amadeus IT Grp Br-A 18.06.2025 / 10:52:12 |
70.50 | 0.37% | 0.26 | 70.50 | 70.54 | 84'227 | |
|
Amplifon N 18.06.2025 / 10:53:04 |
20.64 | 0.10% | 0.02 | 20.63 | 20.65 | 112'215 | |
|
Amundi 18.06.2025 / 10:52:50 |
67.08 | 0.26% | 0.18 | 67.05 | 67.10 | 21'366 | |
|
Andritz I 18.06.2025 / 10:52:49 |
60.15 | -0.91% | -0.55 | 60.10 | 60.20 | 8'443 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.06.2025 / 10:53:02 |
1'750.25 | 181.07% | 501.15% | 1.67% | -2.76% | 28.98% | 258.44% | 719.92% |
|
Indra Sistemas Br-A 18.06.2025 / 10:50:06 |
36.70 | 109.85% | 154.70% | 4.50% | 8.97% | 33.70% | 77.98% | 243.38% |
|
Leonardo N 18.06.2025 / 10:53:06 |
48.58 | 86.52% | 222.67% | 0.47% | -6.30% | 5.57% | 114.32% | 397.17% |
|
Thales 18.06.2025 / 10:52:39 |
248.85 | 78.29% | 84.95% | 0.18% | -2.75% | -0.97% | 61.22% | 120.63% |
|
Palfinger I 18.06.2025 / 10:42:11 |
34.63 | 77.81% | 38.02% | -0.36% | 13.71% | 15.03% | 46.10% | 47.67% |
|
Societe Generale 18.06.2025 / 10:52:57 |
48.46 | 77.04% | 99.92% | 0.98% | -1.80% | 10.37% | 119.82% | 109.46% |
|
Siemens Energy N 18.06.2025 / 10:53:05 |
88.30 | 76.89% | 642.47% | 3.27% | 11.66% | 45.59% | 264.57% | 480.01% |
|
Commerzbank I 18.06.2025 / 10:53:00 |
27.49 | 75.44% | 155.99% | -0.87% | 4.72% | 18.36% | 95.45% | 249.96% |
|
PORR I 18.06.2025 / 10:50:00 |
27.75 | 59.60% | 122.09% | -3.73% | -10.63% | -1.42% | 95.97% | 121.39% |
|
Telecom Italia N 18.06.2025 / 10:52:53 |
0.3947 | 57.53% | 31.88% | 1.86% | 0.00% | 31.57% | 75.89% | 56.26% |
|
Banco Santander Rg 18.06.2025 / 10:53:01 |
6.931 | 55.43% | 82.81% | -0.54% | -1.60% | 6.31% | 55.85% | 156.89% |
|
HeidelbergMat I 18.06.2025 / 10:53:05 |
179.30 | 49.43% | 120.12% | -0.22% | -1.83% | 0.96% | 86.56% | 257.97% |
|
Banco Sabadell Br 18.06.2025 / 10:52:51 |
2.791 | 47.92% | 149.60% | -0.68% | 0.41% | 5.04% | 57.15% | 247.25% |
|
Orion-B Rg 18.06.2025 / 10:51:30 |
63.15 | 47.88% | 61.06% | 0.24% | 5.38% | 15.83% | 65.18% | 64.93% |
|
UNICAJA BANCO Br 18.06.2025 / 10:53:05 |
1.881 | 47.84% | 111.97% | -2.44% | -2.59% | 6.03% | 47.76% | 109.26% |
|
UNIQA Insur Gr I 18.06.2025 / 10:49:50 |
11.480 | 47.42% | 52.94% | -11.15% | -0.35% | 14.91% | 48.70% | 66.28% |
|
UniCredit Rg 18.06.2025 / 10:53:05 |
56.38 | 45.92% | 128.80% | -1.09% | -2.61% | 2.66% | 65.12% | 460.91% |
|
BCP R 18.06.2025 / 10:52:40 |
0.6556 | 45.60% | 146.80% | -2.76% | 1.99% | 13.74% | 99.82% | 302.50% |
|
Bankinter Br 18.06.2025 / 10:53:05 |
11.160 | 45.18% | 90.82% | 0.00% | -5.14% | 5.46% | 42.57% | 93.85% |
|
Deutsche Bank N 18.06.2025 / 10:53:06 |
24.12 | 43.60% | 94.03% | -2.25% | -5.38% | 4.20% | 63.91% | 154.55% |
|
Bca Pop. Sondrio N 18.06.2025 / 10:52:14 |
11.645 | 42.69% | 97.78% | -1.65% | -1.52% | -0.72% | 72.84% | 243.00% |
|
Vienna Insur Gr I 18.06.2025 / 10:44:33 |
42.70 | 40.36% | 60.09% | -3.56% | -7.27% | 4.27% | 48.01% | 88.56% |
|
Bayer N 18.06.2025 / 10:52:56 |
27.10 | 40.11% | -19.60% | -2.44% | 14.12% | 18.93% | 5.56% | -56.75% |
|
Caixabank 18.06.2025 / 10:53:05 |
7.332 | 39.64% | 96.83% | -0.54% | -4.08% | -1.21% | 45.65% | 114.79% |
|
JDE Peet's Br Rg 18.06.2025 / 10:48:49 |
23.15 | 38.85% | -5.74% | -2.81% | 0.48% | 17.69% | 17.33% | -11.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 18.06.2025 / 10:53:03 |
2.293 | -0.22% |
2.298 09:00 |
2.277 09:05 |
2.386 13.06.25 |
1.894 09.04.25 |
1'050'894 |
|
AB InBev 18.06.2025 / 10:52:59 |
61.57 | 0.05% |
61.68 10:09 |
61.40 09:01 |
63.04 04.06.25 |
44.88 13.01.25 |
126'759 |
|
Acciona Br 18.06.2025 / 10:52:54 |
146.50 | 0.21% |
146.70 09:02 |
145.60 09:14 |
153.90 04.06.25 |
103.2 09.04.25 |
7'870 |
|
Accor 18.06.2025 / 10:51:59 |
42.77 | -0.53% |
43.12 09:04 |
42.67 10:33 |
51.10 13.02.25 |
34.84 07.04.25 |
72'270 |
|
Acerinox Br 18.06.2025 / 10:51:15 |
10.605 | -0.52% |
10.650 09:00 |
10.560 09:14 |
11.960 06.03.25 |
8.315 07.04.25 |
22'014 |
|
Ackermans V Haare 18.06.2025 / 10:42:35 |
220.40 | -0.09% |
221.40 09:02 |
220.00 09:15 |
236.20 21.05.25 |
170.5 07.04.25 |
1'062 |
|
ACS Br 18.06.2025 / 10:53:04 |
56.15 | 0.49% |
56.15 10:09 |
55.85 09:13 |
61.40 20.05.25 |
42.96 07.04.25 |
24'540 |
|
Addiko Bank I 18.06.2025 / 10:31:38 |
18.800 | -2.08% |
20.15 02.04.25 |
17.85 30.01.25 |
8'305 | ||
|
adidas N 18.06.2025 / 10:52:34 |
198.05 | 0.23% |
198.55 09:10 |
196.65 09:00 |
263.80 13.02.25 |
175.325 07.04.25 |
29'130 |
|
ADP 18.06.2025 / 10:51:39 |
107.85 | 0.56% |
107.90 10:46 |
106.65 09:14 |
119.00 20.05.25 |
89.5 07.04.25 |
11'883 |
|
Adyen 18.06.2025 / 10:53:05 |
1'664.80 | -1.02% |
1'691.30 09:04 |
1'655.60 10:34 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
2'563 |
|
Aedifica 18.06.2025 / 10:50:38 |
65.50 | 0.65% |
65.70 10:19 |
65.00 09:14 |
70.70 30.04.25 |
54.4 08.01.25 |
9'801 |
|
Aegon Rg 18.06.2025 / 10:52:50 |
5.826 | 0.62% |
5.846 10:07 |
5.788 09:00 |
6.544 19.02.25 |
4.799 07.04.25 |
706'234 |
|
Aena Br 18.06.2025 / 10:51:46 |
232.30 | 0.39% |
232.80 09:51 |
230.90 09:14 |
244.20 21.05.25 |
192.6 16.01.25 |
13'462 |
|
Ageas 18.06.2025 / 10:52:24 |
56.45 | 0.49% |
56.48 10:49 |
56.05 09:11 |
59.08 09.06.25 |
46.08 13.01.25 |
8'373 |
|
AIB Grp Rg 18.06.2025 / 10:51:44 |
6.845 | 0.77% |
6.850 10:47 |
6.765 09:55 |
7.265 06.03.25 |
4.938 07.04.25 |
823'442 |
|
Air Liquide 18.06.2025 / 10:53:02 |
181.68 | -0.34% |
182.52 10:06 |
181.30 10:33 |
187.14 16.05.25 |
154.18 02.01.25 |
44'276 |
|
Airbus Br Rg 18.06.2025 / 10:53:06 |
165.68 | 2.93% |
166.98 10:07 |
161.21 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
507'847 |
|
Akzo Nobel Br Rg 18.06.2025 / 10:53:05 |
57.84 | -0.38% |
58.26 09:06 |
57.70 10:36 |
63.50 07.03.25 |
48.63 11.04.25 |
65'845 |
|
Allianz N 18.06.2025 / 10:53:06 |
339.95 | 0.16% |
341.20 09:04 |
339.40 09:26 |
378.40 07.05.25 |
286.8 07.04.25 |
39'170 |
|
Altri Rg 18.06.2025 / 10:50:29 |
4.910 | -1.55% |
4.990 09:00 |
4.895 09:10 |
6.554 14.05.25 |
4.895 18.06.25 |
36'452 |
|
Amadeus IT Grp Br-A 18.06.2025 / 10:52:12 |
70.50 | 0.37% |
70.78 09:36 |
70.34 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
84'227 |
|
Amplifon N 18.06.2025 / 10:53:04 |
20.64 | 0.10% |
20.77 09:16 |
20.48 09:01 |
27.14 13.02.25 |
15.625 22.04.25 |
112'215 |
|
Amundi 18.06.2025 / 10:52:50 |
67.08 | 0.26% |
67.30 09:46 |
66.90 10:31 |
76.00 25.03.25 |
56.45 07.04.25 |
21'366 |
|
Andritz I 18.06.2025 / 10:52:49 |
60.15 | -0.91% |
60.75 09:04 |
60.10 10:44 |
63.55 02.05.25 |
47.12 07.04.25 |
8'443 |