×
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
- 22.10.2025 - 17:30:01
- 21'906.38
- -0.65%
- -143.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 22.10.2025 / 17:30:00 |
2.359 | -0.19% | 0.00 | 2.365 | 2.365 | 3'566'926 | |
|
AB InBev 22.10.2025 / 17:30:00 |
53.44 | 0.56% | 0.30 | 53.56 | 53.56 | 915'569 | |
|
Acciona Br 22.10.2025 / 17:30:00 |
187.25 | 0.46% | 0.85 | 187.20 | 187.50 | 42'358 | |
|
Accor 22.10.2025 / 17:30:00 |
42.78 | 0.68% | 0.29 | 42.63 | 42.63 | 715'524 | |
|
Acerinox Br 22.10.2025 / 17:30:00 |
11.925 | 1.58% | 0.19 | 11.910 | 11.930 | 207'924 | |
|
Ackermans V Haare 22.10.2025 / 17:30:00 |
216.10 | 0.51% | 1.10 | 216.00 | 220.20 | 5'245 | |
|
ACS Br 22.10.2025 / 17:30:00 |
69.90 | -0.43% | -0.30 | 69.85 | 70.05 | 163'547 | |
|
adidas N 22.10.2025 / 17:30:00 |
189.10 | -3.09% | -6.03 | 189.20 | 189.20 | 654'699 | |
|
ADP 22.10.2025 / 17:30:00 |
122.00 | 1.58% | 1.90 | 121.90 | 122.30 | 23'315 | |
|
Adyen 22.10.2025 / 17:30:00 |
1'490.60 | 0.80% | 11.80 | 1'492.20 | 1'492.20 | 31'612 | |
|
Aedifica 22.10.2025 / 17:30:00 |
62.30 | -0.40% | -0.25 | 62.35 | 62.35 | 34'427 | |
|
Aegon Rg 22.10.2025 / 17:30:00 |
6.360 | -0.06% | 0.00 | 6.040 | 6.484 | 1'777'565 | |
|
Aena Br 22.10.2025 / 17:30:00 |
23.61 | 1.70% | 0.40 | 23.58 | 23.58 | 491'990 | |
|
Ageas 22.10.2025 / 17:30:00 |
56.88 | -0.87% | -0.50 | 57.20 | 57.20 | 79'729 | |
|
AIB Grp Rg 22.10.2025 / 17:28:00 |
7.590 | 0.66% | 0.05 | 7.575 | 7.575 | 1'036'560 | |
|
Air Liquide 22.10.2025 / 17:30:00 |
171.54 | -1.08% | -1.88 | 172.40 | 172.40 | 287'738 | |
|
Airbus Br Rg 22.10.2025 / 17:30:00 |
205.85 | -0.84% | -1.75 | 205.80 | 205.80 | 367'621 | |
|
Akzo Nobel Br Rg 22.10.2025 / 17:30:00 |
60.64 | -0.82% | -0.50 | 60.58 | 60.78 | 900'342 | |
|
Allfunds Grp Rg 22.10.2025 / 17:30:00 |
6.183 | -0.44% | -0.03 | 6.100 | 6.210 | 428'149 | |
|
Allianz N 22.10.2025 / 17:30:00 |
351.60 | -0.50% | -1.75 | 351.70 | 351.70 | 206'151 | |
|
Altri Rg 22.10.2025 / 17:30:00 |
4.995 | 0.45% | 0.02 | 4.900 | 5.100 | 18'676 | |
|
Amadeus IT Grp Br-A 22.10.2025 / 17:30:00 |
68.86 | 0.53% | 0.36 | 68.94 | 68.94 | 329'763 | |
|
Amundi 22.10.2025 / 17:30:00 |
66.05 | -0.15% | -0.10 | 66.25 | 66.25 | 48'920 | |
|
Andritz I 22.10.2025 / 17:30:00 |
61.05 | 0.16% | 0.10 | 61.30 | 61.30 | 46'432 | |
|
Arcadis Br Rg 22.10.2025 / 17:30:00 |
49.17 | 0.66% | 0.32 | 49.06 | 49.06 | 202'209 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 22.10.2025 / 17:30:00 |
0.6490 | 694.59% | 597.62% | -11.10% | 13.46% | 62.45% | 0.00% | 0.00% |
|
Fincantieri Rg 22.10.2025 / 17:30:00 |
22.82 | 228.36% | -47.55% | -1.04% | 6.14% | 35.95% | 371.29% | 5'753.23% |
|
Rheinmetall I 22.10.2025 / 17:30:00 |
1'758.50 | 188.45% | 516.93% | 0.89% | -10.76% | 1.56% | 257.20% | 1'035.38% |
|
HENSOLDT I 22.10.2025 / 17:30:00 |
98.20 | 185.54% | 305.86% | 1.71% | -5.85% | 6.28% | 214.95% | 321.47% |
|
Indra Sistemas Br-A 22.10.2025 / 17:30:00 |
44.02 | 153.37% | 207.52% | 4.21% | 11.22% | 20.60% | 158.87% | 389.93% |
|
AT & S Austria Te I 22.10.2025 / 17:30:00 |
29.05 | 134.98% | 9.66% | 1.93% | 30.56% | 29.69% | 46.35% | -5.70% |
|
Telecom Italia N 22.10.2025 / 17:30:00 |
0.5063 | 106.05% | 72.50% | 5.59% | 17.47% | 24.49% | 108.87% | 166.68% |
|
Siemens Energy N 22.10.2025 / 17:30:00 |
95.76 | 98.73% | 734.11% | -9.70% | -2.66% | -5.82% | 163.11% | 806.50% |
|
Mota Engil Rg 22.10.2025 / 17:30:00 |
5.773 | 97.75% | 45.27% | 0.04% | 12.31% | 29.43% | 129.43% | 400.22% |
|
Leonardo N 22.10.2025 / 17:30:00 |
50.75 | 96.91% | 240.63% | 1.08% | -3.77% | 5.80% | 131.00% | 556.00% |
|
Societe Generale 22.10.2025 / 17:30:00 |
53.03 | 96.42% | 121.81% | -4.86% | -7.16% | 1.55% | 122.30% | 135.54% |
|
Iveco Grp Rg 22.10.2025 / 17:30:00 |
18.265 | 95.97% | 124.50% | 0.48% | 0.05% | -4.22% | 89.55% | 240.42% |
|
Commerzbank I 22.10.2025 / 17:30:00 |
29.65 | 90.62% | 178.15% | -4.39% | -8.53% | -6.01% | 82.07% | 271.00% |
|
JDE Peet's Br Rg 22.10.2025 / 17:30:00 |
31.44 | 89.44% | 28.61% | 0.26% | 0.96% | 18.87% | 46.23% | 10.03% |
|
Banco Santander Rg 22.10.2025 / 17:30:00 |
8.382 | 88.13% | 121.27% | -1.32% | -4.29% | 9.21% | 81.68% | 215.39% |
|
UNICAJA BANCO Br 22.10.2025 / 17:30:00 |
2.336 | 84.48% | 164.49% | 0.73% | 2.28% | 1.30% | 113.82% | 141.98% |
|
Thales 22.10.2025 / 17:30:00 |
260.30 | 83.87% | 90.74% | 3.83% | 1.48% | 10.84% | 70.97% | 116.45% |
|
BBVA Rg 22.10.2025 / 17:30:00 |
17.025 | 80.13% | 106.84% | 7.69% | 4.11% | 25.60% | 85.94% | 240.33% |
|
Bankinter Br 22.10.2025 / 17:30:00 |
13.328 | 73.50% | 128.05% | -0.73% | 2.80% | 7.91% | 75.22% | 114.43% |
|
Deutsche Bank N 22.10.2025 / 17:30:00 |
28.60 | 72.66% | 133.30% | -5.16% | -6.84% | -1.61% | 77.58% | 223.43% |
|
Acciona Br 22.10.2025 / 17:30:00 |
187.25 | 71.80% | 39.83% | 1.11% | 8.39% | 11.06% | 56.04% | 12.15% |
|
voestalpine I 22.10.2025 / 17:30:00 |
31.30 | 69.67% | 8.47% | -1.32% | 8.08% | 26.31% | 60.80% | 46.49% |
|
Italgas Rg 22.10.2025 / 17:30:00 |
8.628 | 69.23% | 75.83% | 3.01% | 12.70% | 19.00% | 58.41% | 91.46% |
|
Caixabank 22.10.2025 / 17:30:00 |
8.876 | 68.94% | 138.13% | -2.64% | 1.44% | 7.82% | 63.13% | 155.58% |
|
Umicore 22.10.2025 / 17:30:00 |
16.835 | 68.73% | -31.93% | -5.95% | 22.35% | 19.74% | 56.02% | -48.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 22.10.2025 / 17:30:00 |
2.359 | -0.19% |
2.402 09:54 |
2.356 15:52 |
2.402 22.10.25 |
1.894 09.04.25 |
3'566'926 |
|
AB InBev 22.10.2025 / 17:30:00 |
53.44 | 0.56% |
53.66 09:00 |
52.86 15:36 |
63.04 04.06.25 |
44.88 13.01.25 |
915'569 |
|
Acciona Br 22.10.2025 / 17:30:00 |
187.25 | 0.46% |
192.10 09:43 |
186.90 16:55 |
192.10 22.10.25 |
103.2 09.04.25 |
42'358 |
|
Accor 22.10.2025 / 17:30:00 |
42.78 | 0.68% |
42.88 17:19 |
42.19 11:11 |
51.10 13.02.25 |
34.84 07.04.25 |
715'524 |
|
Acerinox Br 22.10.2025 / 17:30:00 |
11.925 | 1.58% |
11.980 15:35 |
11.760 09:00 |
12.620 09.10.25 |
8.315 07.04.25 |
207'924 |
|
Ackermans V Haare 22.10.2025 / 17:30:00 |
216.10 | 0.51% |
217.40 15:59 |
215.40 10:17 |
236.20 21.05.25 |
170.5 07.04.25 |
5'245 |
|
ACS Br 22.10.2025 / 17:30:00 |
69.90 | -0.43% |
71.50 13:19 |
69.75 17:24 |
72.65 15.10.25 |
42.96 07.04.25 |
163'547 |
|
adidas N 22.10.2025 / 17:30:00 |
189.10 | -3.09% |
193.85 12:59 |
185.90 09:03 |
263.80 13.02.25 |
160.8 07.08.25 |
654'699 |
|
ADP 22.10.2025 / 17:30:00 |
122.00 | 1.58% |
122.10 16:16 |
120.40 09:02 |
124.90 20.08.25 |
89.5 07.04.25 |
23'315 |
|
Adyen 22.10.2025 / 17:30:00 |
1'490.60 | 0.80% |
1'518.20 12:34 |
1'475.20 09:22 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
31'612 |
|
Aedifica 22.10.2025 / 17:30:00 |
62.30 | -0.40% |
62.85 14:31 |
62.15 17:28 |
70.70 30.04.25 |
54.4 08.01.25 |
34'427 |
|
Aegon Rg 22.10.2025 / 17:30:00 |
6.360 | -0.06% |
6.388 12:13 |
6.330 09:38 |
6.986 21.08.25 |
4.799 07.04.25 |
1'777'565 |
|
Aena Br 22.10.2025 / 17:30:00 |
23.61 | 1.70% |
23.70 16:37 |
23.30 09:03 |
25.81 19.08.25 |
22.25 08.10.25 |
491'990 |
|
Ageas 22.10.2025 / 17:30:00 |
56.88 | -0.87% |
57.55 09:01 |
56.75 15:24 |
63.10 21.08.25 |
46.08 13.01.25 |
79'729 |
|
AIB Grp Rg 22.10.2025 / 17:28:00 |
7.590 | 0.66% |
7.625 09:00 |
7.505 10:24 |
8.070 02.10.25 |
4.938 07.04.25 |
1'036'560 |
|
Air Liquide 22.10.2025 / 17:30:00 |
171.54 | -1.08% |
172.96 09:17 |
170.84 15:52 |
187.14 16.05.25 |
154.18 02.01.25 |
287'738 |
|
Airbus Br Rg 22.10.2025 / 17:30:00 |
205.85 | -0.84% |
210.15 12:07 |
205.70 17:29 |
210.15 22.10.25 |
126.4 07.04.25 |
367'621 |
|
Akzo Nobel Br Rg 22.10.2025 / 17:30:00 |
60.64 | -0.82% |
60.79 17:09 |
56.90 09:05 |
63.50 07.03.25 |
48.63 11.04.25 |
900'342 |
|
Allfunds Grp Rg 22.10.2025 / 17:30:00 |
6.183 | -0.44% |
6.220 09:17 |
6.130 11:20 |
7.715 18.07.25 |
4.244 07.04.25 |
428'149 |
|
Allianz N 22.10.2025 / 17:30:00 |
351.60 | -0.50% |
354.20 09:01 |
350.00 11:13 |
380.20 15.08.25 |
286.8 07.04.25 |
206'151 |
|
Altri Rg 22.10.2025 / 17:30:00 |
4.995 | 0.45% |
5.020 16:29 |
4.970 13:49 |
6.554 14.05.25 |
4.73 25.07.25 |
18'676 |
|
Amadeus IT Grp Br-A 22.10.2025 / 17:30:00 |
68.86 | 0.53% |
69.10 17:06 |
68.42 13:15 |
75.41 03.03.25 |
61.32 09.04.25 |
329'763 |
|
Amundi 22.10.2025 / 17:30:00 |
66.05 | -0.15% |
66.20 12:17 |
65.20 09:21 |
76.00 25.03.25 |
56.45 07.04.25 |
48'920 |
|
Andritz I 22.10.2025 / 17:30:00 |
61.05 | 0.16% |
61.20 16:57 |
60.60 10:58 |
67.78 24.07.25 |
47.12 07.04.25 |
46'432 |
|
Arcadis Br Rg 22.10.2025 / 17:30:00 |
49.17 | 0.66% |
49.74 09:00 |
48.92 13:57 |
59.40 06.01.25 |
38.44 03.09.25 |
202'209 |