×
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
- 05.12.2025 - 17:30:02
- 22'193.68
- 0.05%
- 10.64
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.12.2025 / 17:30:00 |
2.284 | 0.57% | 0.01 | 2.282 | 2.282 | 4'650'458 | |
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 0.21% | 0.11 | 52.72 | 52.72 | 372'332 | |
|
Acciona Br 05.12.2025 / 17:30:00 |
173.95 | -0.11% | -0.20 | 174.10 | 174.10 | 25'023 | |
|
Accor 05.12.2025 / 17:30:00 |
46.63 | 0.75% | 0.35 | 46.58 | 46.58 | 350'577 | |
|
Acerinox Br 05.12.2025 / 17:30:00 |
11.730 | -0.64% | -0.08 | 11.730 | 11.740 | 618'261 | |
|
Ackermans V Haare 05.12.2025 / 17:30:00 |
228.40 | 0.79% | 1.80 | 228.80 | 228.80 | 11'195 | |
|
ACS Br 05.12.2025 / 17:30:00 |
81.25 | -0.73% | -0.60 | 81.20 | 81.20 | 171'123 | |
|
adidas N 05.12.2025 / 17:30:00 |
164.10 | 1.55% | 2.50 | 164.30 | 164.30 | 394'194 | |
|
ADP 05.12.2025 / 17:30:00 |
122.85 | -0.36% | -0.45 | 123.20 | 123.20 | 15'933 | |
|
Adyen 05.12.2025 / 17:30:00 |
1'350.40 | 1.72% | 22.80 | 1'349.40 | 1'349.40 | 30'308 | |
|
Aedifica 05.12.2025 / 17:30:00 |
65.00 | -0.38% | -0.25 | 65.05 | 65.05 | 48'864 | |
|
Aegon Rg 05.12.2025 / 17:30:00 |
6.774 | -0.06% | 0.00 | 6.768 | 6.776 | 2'776'557 | |
|
Aena Br 05.12.2025 / 17:30:00 |
23.04 | -0.37% | -0.09 | 23.07 | 23.07 | 299'432 | |
|
Ageas 05.12.2025 / 17:30:00 |
56.85 | 0.71% | 0.40 | 56.90 | 56.90 | 278'500 | |
|
AIB Grp Rg 05.12.2025 / 17:28:00 |
8.735 | -1.63% | -0.15 | 8.705 | 8.705 | 1'321'604 | |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% | -0.74 | 163.06 | 163.06 | 222'842 | |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% | -0.37 | 196.70 | 196.70 | 358'380 | |
|
Akzo Nobel Br Rg 05.12.2025 / 17:30:00 |
55.46 | 0.96% | 0.53 | 55.44 | 55.52 | 939'516 | |
|
Allfunds Grp Rg 05.12.2025 / 17:30:00 |
7.783 | -0.99% | -0.08 | 7.775 | 7.935 | 578'902 | |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | -0.29% | -1.05 | 366.70 | 366.70 | 237'906 | |
|
Altri Rg 05.12.2025 / 17:30:00 |
4.520 | -0.60% | -0.03 | 4.435 | 4.620 | 27'400 | |
|
Amadeus IT Grp Br-A 05.12.2025 / 17:30:00 |
61.31 | -0.89% | -0.55 | 61.22 | 61.22 | 298'767 | |
|
Amundi 05.12.2025 / 17:30:00 |
68.20 | -0.58% | -0.40 | 67.80 | 67.80 | 30'256 | |
|
Andritz I 05.12.2025 / 17:30:00 |
65.00 | 0.39% | 0.25 | 65.10 | 65.10 | 30'436 | |
|
Arcadis Br Rg 05.12.2025 / 17:30:00 |
37.06 | 0.60% | 0.22 | 36.98 | 37.08 | 106'152 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 05.12.2025 / 17:30:00 |
0.6860 | 746.25% | 642.98% | 1.78% | 1.18% | 27.51% | 625.74% | 0.00% |
|
Indra Sistemas Br-A 05.12.2025 / 17:30:00 |
47.50 | 175.89% | 234.86% | 3.40% | -2.26% | 39.95% | 176.00% | 345.67% |
|
AT & S Austria Te I 05.12.2025 / 17:30:00 |
32.00 | 165.42% | 23.86% | -1.08% | 15.73% | 69.85% | 131.21% | -8.02% |
|
Fincantieri Rg 05.12.2025 / 17:30:00 |
17.665 | 149.35% | -60.17% | 4.03% | -14.00% | -10.01% | 167.29% | 3'929.68% |
|
Rheinmetall I 05.12.2025 / 17:30:00 |
1'534.00 | 149.27% | 433.14% | 3.93% | -12.19% | -19.05% | 135.13% | 683.93% |
|
Siemens Energy N 05.12.2025 / 17:30:00 |
116.90 | 132.77% | 877.01% | 1.34% | 15.17% | 25.43% | 124.38% | 619.96% |
|
Societe Generale 05.12.2025 / 17:30:00 |
61.56 | 130.08% | 159.81% | 2.70% | 13.00% | 7.51% | 137.23% | 166.92% |
|
Commerzbank I 05.12.2025 / 17:30:00 |
34.30 | 117.26% | 217.01% | 0.91% | 8.39% | 5.96% | 128.32% | 339.93% |
|
permanent tsb Rg 05.12.2025 / 17:28:00 |
3.050 | 114.44% | 76.52% | -1.61% | -4.09% | 33.19% | 104.70% | 71.55% |
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | 112.40% | 149.82% | 2.31% | 7.15% | 11.57% | 103.73% | 236.62% |
|
UNICAJA BANCO Br 05.12.2025 / 17:30:00 |
2.625 | 105.96% | 195.28% | 3.67% | 8.65% | 10.39% | 100.92% | 178.80% |
|
voestalpine I 05.12.2025 / 17:30:00 |
37.74 | 103.63% | 30.17% | 1.70% | 18.01% | 31.50% | 100.74% | 41.88% |
|
Telecom Italia N 05.12.2025 / 17:30:00 |
0.5004 | 102.15% | 69.24% | 3.07% | 2.92% | 12.98% | 108.85% | 137.43% |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | 101.67% | 131.58% | 1.51% | 8.03% | 16.27% | 97.37% | 239.51% |
|
HENSOLDT I 05.12.2025 / 17:30:00 |
68.13 | 100.06% | 184.36% | -0.18% | -25.55% | -26.53% | 80.80% | 219.17% |
|
Iveco Grp Rg 05.12.2025 / 17:30:00 |
18.655 | 100.01% | 129.13% | 0.78% | 1.37% | 1.91% | 87.49% | 188.49% |
|
Caixabank 05.12.2025 / 17:30:00 |
9.920 | 91.67% | 170.17% | 3.16% | 9.81% | 13.19% | 84.66% | 196.39% |
|
JDE Peet's Br Rg 05.12.2025 / 17:29:53 |
31.62 | 90.88% | 29.59% | 0.03% | 0.00% | 1.28% | 68.28% | 10.87% |
|
UNIQA Insur Gr I 05.12.2025 / 17:30:00 |
14.720 | 90.85% | 97.99% | -2.00% | 15.00% | 18.81% | 103.60% | 107.71% |
|
Deutsche Bank N 05.12.2025 / 17:30:00 |
31.17 | 85.91% | 151.20% | 1.73% | 0.50% | -1.28% | 84.91% | 209.06% |
|
BCP R 05.12.2025 / 17:30:00 |
0.8494 | 83.91% | 211.74% | 3.41% | 10.43% | 18.58% | 92.91% | 483.57% |
|
Italgas Rg 05.12.2025 / 17:30:00 |
9.265 | 83.69% | 90.85% | -4.73% | -0.16% | 21.19% | 77.62% | 75.79% |
|
Leonardo N 05.12.2025 / 17:30:00 |
47.29 | 82.99% | 216.55% | 0.94% | -6.39% | -6.13% | 78.79% | 510.74% |
|
Bk of IE Grp Rg 05.12.2025 / 17:28:00 |
15.975 | 82.94% | 93.77% | -0.27% | 8.78% | 18.64% | 89.46% | 110.44% |
|
HeidelbergMat I 05.12.2025 / 17:30:00 |
218.90 | 82.30% | 168.54% | -0.86% | 12.49% | 7.99% | 78.99% | 318.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 05.12.2025 / 17:30:00 |
2.284 | 0.57% |
2.295 16:01 |
2.269 09:59 |
2.745 06.11.25 |
1.894 09.04.25 |
4'650'458 |
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 0.21% |
52.94 15:52 |
52.22 09:15 |
63.04 04.06.25 |
44.88 13.01.25 |
372'332 |
|
Acciona Br 05.12.2025 / 17:30:00 |
173.95 | -0.11% |
175.75 09:29 |
173.40 16:56 |
202.90 13.11.25 |
103.2 09.04.25 |
25'023 |
|
Accor 05.12.2025 / 17:30:00 |
46.63 | 0.75% |
46.77 14:31 |
45.57 09:52 |
51.10 13.02.25 |
34.84 07.04.25 |
350'577 |
|
Acerinox Br 05.12.2025 / 17:30:00 |
11.730 | -0.64% |
11.910 09:05 |
11.665 10:39 |
12.620 09.10.25 |
8.315 07.04.25 |
618'261 |
|
Ackermans V Haare 05.12.2025 / 17:30:00 |
228.40 | 0.79% |
231.60 12:37 |
224.80 09:09 |
236.20 21.05.25 |
170.5 07.04.25 |
11'195 |
|
ACS Br 05.12.2025 / 17:30:00 |
81.25 | -0.73% |
83.20 09:25 |
81.05 17:05 |
83.20 05.12.25 |
42.96 07.04.25 |
171'123 |
|
adidas N 05.12.2025 / 17:30:00 |
164.10 | 1.55% |
166.65 11:01 |
162.25 09:10 |
263.80 13.02.25 |
150.4 20.11.25 |
394'194 |
|
ADP 05.12.2025 / 17:30:00 |
122.85 | -0.36% |
124.00 09:45 |
122.60 09:08 |
127.60 02.12.25 |
89.5 07.04.25 |
15'933 |
|
Adyen 05.12.2025 / 17:30:00 |
1'350.40 | 1.72% |
1'359.00 17:13 |
1'322.00 09:08 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
30'308 |
|
Aedifica 05.12.2025 / 17:30:00 |
65.00 | -0.38% |
65.40 15:48 |
64.55 10:21 |
70.70 30.04.25 |
54.4 08.01.25 |
48'864 |
|
Aegon Rg 05.12.2025 / 17:30:00 |
6.774 | -0.06% |
6.844 13:52 |
6.774 17:26 |
6.986 21.08.25 |
4.799 07.04.25 |
2'776'557 |
|
Aena Br 05.12.2025 / 17:30:00 |
23.04 | -0.37% |
23.29 11:08 |
23.02 17:08 |
25.81 19.08.25 |
21.97 07.11.25 |
299'432 |
|
Ageas 05.12.2025 / 17:30:00 |
56.85 | 0.71% |
57.20 14:01 |
56.30 09:01 |
63.10 21.08.25 |
46.08 13.01.25 |
278'500 |
|
AIB Grp Rg 05.12.2025 / 17:28:00 |
8.735 | -1.63% |
8.980 09:00 |
8.730 17:14 |
9.005 02.12.25 |
4.938 07.04.25 |
1'321'604 |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% |
163.82 10:36 |
162.32 15:31 |
187.14 16.05.25 |
154.18 02.01.25 |
222'842 |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% |
199.40 13:33 |
196.71 17:09 |
216.90 30.10.25 |
126.4 07.04.25 |
358'380 |
|
Akzo Nobel Br Rg 05.12.2025 / 17:30:00 |
55.46 | 0.96% |
55.80 14:01 |
54.66 09:09 |
63.50 07.03.25 |
48.63 11.04.25 |
939'516 |
|
Allfunds Grp Rg 05.12.2025 / 17:30:00 |
7.783 | -0.99% |
7.870 13:35 |
7.778 17:29 |
8.250 27.11.25 |
4.244 07.04.25 |
578'902 |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | -0.29% |
369.60 15:41 |
365.60 09:19 |
380.20 15.08.25 |
286.8 07.04.25 |
237'906 |
|
Altri Rg 05.12.2025 / 17:30:00 |
4.520 | -0.60% |
4.565 09:21 |
4.515 12:16 |
6.554 14.05.25 |
4.315 21.11.25 |
27'400 |
|
Amadeus IT Grp Br-A 05.12.2025 / 17:30:00 |
61.31 | -0.89% |
62.55 09:25 |
61.30 17:29 |
75.41 03.03.25 |
59.62 21.11.25 |
298'767 |
|
Amundi 05.12.2025 / 17:30:00 |
68.20 | -0.58% |
68.85 14:24 |
68.15 17:24 |
76.00 25.03.25 |
56.45 07.04.25 |
30'256 |
|
Andritz I 05.12.2025 / 17:30:00 |
65.00 | 0.39% |
65.35 15:58 |
64.30 09:10 |
67.78 24.07.25 |
47.12 07.04.25 |
30'436 |
|
Arcadis Br Rg 05.12.2025 / 17:30:00 |
37.06 | 0.60% |
37.56 12:08 |
36.92 09:04 |
59.40 06.01.25 |
34.54 21.11.25 |
106'152 |