×
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
- 24.12.2025 - 17:45:02
- 22'387.14
- 0.02%
- 5.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 23.12.2025 / 17:30:00 |
2.295 | 0.00% | 0.00 | 0 | |||
|
AB InBev 24.12.2025 / 13:55:00 |
54.36 | 0.37% | 0.20 | 54.38 | 54.38 | 0 | |
|
Acciona Br 24.12.2025 / 13:55:00 |
184.85 | 0.24% | 0.45 | 184.40 | 185.00 | 0 | |
|
Accor 24.12.2025 / 13:55:00 |
47.74 | -0.15% | -0.07 | 47.56 | 47.77 | 0 | |
|
Acerinox Br 24.12.2025 / 13:55:00 |
12.100 | 0.58% | 0.07 | 12.070 | 12.130 | 0 | |
|
Ackermans V Haare 24.12.2025 / 13:55:00 |
231.00 | 0.61% | 1.40 | 229.80 | 231.40 | 0 | |
|
ACS Br 24.12.2025 / 13:55:00 |
84.30 | -0.03% | -0.03 | 84.10 | 84.45 | 0 | |
|
adidas N 23.12.2025 / 17:30:00 |
164.65 | 0.00% | 0.00 | 0 | |||
|
ADP 24.12.2025 / 13:54:41 |
111.50 | 0.00% | 0.00 | 111.20 | 111.80 | 0 | |
|
Adyen 24.12.2025 / 13:55:00 |
1'365.20 | 0.10% | 1.40 | 1'364.60 | 1'365.80 | 0 | |
|
Aedifica 24.12.2025 / 13:55:00 |
66.25 | 0.30% | 0.20 | 66.05 | 66.50 | 0 | |
|
Aegon Rg 24.12.2025 / 13:54:40 |
6.554 | 0.00% | 0.00 | 6.534 | 6.680 | 0 | |
|
Aena Br 24.12.2025 / 13:55:00 |
23.89 | -0.17% | -0.04 | 23.86 | 23.95 | 0 | |
|
Ageas 24.12.2025 / 13:55:00 |
59.93 | -0.37% | -0.23 | 59.90 | 59.80 | 0 | |
|
AIB Grp Rg 24.12.2025 / 13:28:00 |
9.175 | -0.54% | -0.05 | 9.170 | 9.195 | 0 | |
|
Air Liquide 24.12.2025 / 13:55:00 |
160.26 | 0.34% | 0.54 | 160.02 | 160.02 | 0 | |
|
Airbus Br Rg 24.12.2025 / 13:55:00 |
196.36 | -0.10% | -0.20 | 196.28 | 196.46 | 0 | |
|
Akzo Nobel Br Rg 24.12.2025 / 13:55:00 |
58.42 | -0.14% | -0.08 | 58.38 | 58.56 | 0 | |
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | -0.41% | -0.03 | 7.850 | 7.910 | 0 | |
|
Allianz N 23.12.2025 / 17:30:00 |
391.25 | 0.00% | 0.00 | 0 | |||
|
Altri Rg 24.12.2025 / 13:55:00 |
4.400 | 1.03% | 0.05 | 4.390 | 4.480 | 0 | |
|
Amadeus IT Grp Br-A 24.12.2025 / 13:55:00 |
62.34 | -0.19% | -0.12 | 61.20 | 62.38 | 0 | |
|
Amundi 24.12.2025 / 13:55:00 |
70.03 | -0.11% | -0.08 | 69.95 | 70.20 | 0 | |
|
Andritz I 23.12.2025 / 17:30:00 |
65.93 | 0.00% | 0.00 | 0 | |||
|
Arcadis Br Rg 24.12.2025 / 13:55:00 |
35.30 | 0.40% | 0.14 | 35.20 | 35.34 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 24.12.2025 / 13:55:00 |
0.6380 | 694.59% | 597.62% | -3.04% | -6.18% | 20.83% | 694.59% | 0.00% |
|
Indra Sistemas Br-A 24.12.2025 / 13:55:00 |
47.53 | 181.88% | 242.12% | 3.78% | 4.05% | 25.87% | 189.69% | 348.74% |
|
AT & S Austria Te I 23.12.2025 / 17:30:00 |
31.25 | 153.65% | 18.37% | 3.14% | 10.82% | 38.89% | 182.81% | -0.79% |
|
Societe Generale 24.12.2025 / 13:55:00 |
68.21 | 151.82% | 184.37% | 2.22% | 14.47% | 20.02% | 156.65% | 189.86% |
|
Rheinmetall I 23.12.2025 / 17:30:00 |
1'540.00 | 149.84% | 434.35% | 2.60% | 5.30% | -22.14% | 148.55% | 723.31% |
|
Fincantieri Rg 23.12.2025 / 17:30:00 |
16.780 | 142.84% | -61.21% | -0.53% | -4.63% | -24.89% | 144.86% | 3'945.47% |
|
Siemens Energy N 23.12.2025 / 17:30:00 |
120.45 | 139.94% | 907.11% | 0.65% | 13.47% | 21.12% | 135.62% | 594.04% |
|
Commerzbank I 23.12.2025 / 17:30:00 |
35.70 | 127.75% | 232.32% | 3.60% | 9.14% | 11.25% | 134.87% | 298.79% |
|
Banco Santander Rg 24.12.2025 / 13:55:00 |
10.001 | 124.51% | 164.06% | 1.23% | 8.79% | 12.93% | 130.61% | 257.02% |
|
Vienna Insur Gr I 23.12.2025 / 17:30:00 |
66.30 | 119.35% | 150.19% | 6.59% | 34.89% | 41.21% | 119.90% | 195.32% |
|
UNICAJA BANCO Br 24.12.2025 / 13:55:00 |
2.782 | 118.18% | 212.81% | 2.35% | 10.27% | 19.35% | 121.48% | 166.67% |
|
HENSOLDT I 23.12.2025 / 17:30:00 |
73.30 | 112.22% | 201.65% | 5.62% | 6.39% | -33.30% | 112.22% | 227.96% |
|
Telecom Italia N 23.12.2025 / 17:30:00 |
0.5176 | 110.15% | 75.93% | 3.48% | 4.06% | 16.05% | 113.36% | 138.53% |
|
BBVA Rg 24.12.2025 / 13:55:00 |
19.725 | 109.40% | 140.46% | 2.98% | 6.19% | 20.44% | 112.92% | 249.10% |
|
voestalpine I 23.12.2025 / 17:30:00 |
37.20 | 104.40% | 30.66% | -3.53% | 1.42% | 22.93% | 105.41% | 49.40% |
|
permanent tsb Rg 24.12.2025 / 13:28:00 |
2.865 | 102.46% | 66.67% | -3.21% | -7.58% | 26.77% | 97.26% | 54.57% |
|
Iveco Grp Rg 23.12.2025 / 17:30:00 |
18.750 | 100.92% | 130.17% | 0.05% | 1.93% | 2.40% | 103.89% | 230.98% |
|
Deutsche Bank N 23.12.2025 / 17:30:00 |
33.29 | 99.74% | 169.89% | 4.39% | 11.38% | 11.12% | 104.35% | 210.90% |
|
Caixabank 24.12.2025 / 13:55:00 |
10.445 | 99.45% | 181.12% | 1.28% | 9.62% | 14.89% | 103.64% | 183.72% |
|
UNIQA Insur Gr I 23.12.2025 / 17:30:00 |
15.400 | 98.45% | 105.88% | 0.79% | 4.90% | 22.03% | 98.84% | 122.87% |
|
Raiff Bank Int I 23.12.2025 / 17:30:00 |
37.62 | 92.23% | 102.04% | -0.69% | 7.06% | 27.74% | 94.62% | 144.52% |
|
BCP R 24.12.2025 / 13:55:00 |
0.8928 | 91.98% | 225.41% | 2.21% | 8.39% | 17.21% | 96.47% | 505.85% |
|
Leonardo N 23.12.2025 / 17:30:00 |
49.60 | 91.80% | 231.80% | 7.23% | 9.35% | -7.82% | 92.85% | 521.23% |
|
JDE Peet's Br Rg 24.12.2025 / 13:55:00 |
31.78 | 91.73% | 30.16% | 0.25% | 0.95% | 1.60% | 92.84% | 15.57% |
|
BPER Banca N 23.12.2025 / 17:30:00 |
11.480 | 87.31% | 279.40% | 5.22% | 12.91% | 21.71% | 92.29% | 489.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 23.12.2025 / 17:30:00 |
2.295 | 0.00% |
2.745 06.11.25 |
1.894 09.04.25 |
1'392'099 | ||
|
AB InBev 24.12.2025 / 13:55:00 |
54.36 | 0.37% |
54.48 13:14 |
53.90 09:09 |
63.04 04.06.25 |
44.88 13.01.25 |
215'088 |
|
Acciona Br 24.12.2025 / 13:55:00 |
184.85 | 0.24% |
184.90 13:52 |
183.80 11:08 |
202.90 13.11.25 |
103.2 09.04.25 |
2'156 |
|
Accor 24.12.2025 / 13:55:00 |
47.74 | -0.15% |
48.09 09:23 |
47.69 13:39 |
51.10 13.02.25 |
34.84 07.04.25 |
41'890 |
|
Acerinox Br 24.12.2025 / 13:55:00 |
12.100 | 0.58% |
12.135 09:40 |
12.060 09:16 |
12.620 09.10.25 |
8.315 07.04.25 |
35'804 |
|
Ackermans V Haare 24.12.2025 / 13:55:00 |
231.00 | 0.61% |
231.40 10:33 |
230.00 09:12 |
236.20 21.05.25 |
170.5 07.04.25 |
2'129 |
|
ACS Br 24.12.2025 / 13:55:00 |
84.30 | -0.03% |
84.30 09:10 |
83.95 11:57 |
87.15 11.12.25 |
42.96 07.04.25 |
13'514 |
|
adidas N 23.12.2025 / 17:30:00 |
164.65 | 0.00% |
263.80 13.02.25 |
150.4 20.11.25 |
144'269 | ||
|
ADP 24.12.2025 / 13:54:41 |
111.50 | 0.00% |
112.40 09:00 |
111.20 13:27 |
133.90 12.12.25 |
89.5 07.04.25 |
6'935 |
|
Adyen 24.12.2025 / 13:55:00 |
1'365.20 | 0.10% |
1'368.00 09:26 |
1'355.80 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
3'025 |
|
Aedifica 24.12.2025 / 13:55:00 |
66.25 | 0.30% |
66.45 12:33 |
66.05 09:33 |
70.70 30.04.25 |
54.4 08.01.25 |
7'770 |
|
Aegon Rg 24.12.2025 / 13:54:40 |
6.554 | 0.00% |
6.572 12:57 |
6.520 09:02 |
6.986 21.08.25 |
4.799 07.04.25 |
417'905 |
|
Aena Br 24.12.2025 / 13:55:00 |
23.89 | -0.17% |
24.00 09:05 |
23.88 13:53 |
25.81 19.08.25 |
21.97 07.11.25 |
101'793 |
|
Ageas 24.12.2025 / 13:55:00 |
59.93 | -0.37% |
60.10 10:35 |
59.85 09:10 |
63.10 21.08.25 |
46.08 13.01.25 |
19'967 |
|
AIB Grp Rg 24.12.2025 / 13:28:00 |
9.175 | -0.54% |
9.205 09:22 |
9.155 11:33 |
9.305 22.12.25 |
4.938 07.04.25 |
357'624 |
|
Air Liquide 24.12.2025 / 13:55:00 |
160.26 | 0.34% |
160.90 09:02 |
160.22 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
36'938 |
|
Airbus Br Rg 24.12.2025 / 13:55:00 |
196.36 | -0.10% |
197.50 09:02 |
196.20 11:30 |
216.90 30.10.25 |
126.4 07.04.25 |
54'072 |
|
Akzo Nobel Br Rg 24.12.2025 / 13:55:00 |
58.42 | -0.14% |
58.68 12:01 |
58.28 13:29 |
63.50 07.03.25 |
48.63 11.04.25 |
51'757 |
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | -0.41% |
7.935 09:30 |
7.870 13:21 |
8.250 27.11.25 |
4.244 07.04.25 |
107'551 |
|
Allianz N 23.12.2025 / 17:30:00 |
391.25 | 0.00% |
392.15 23.12.25 |
286.8 07.04.25 |
84'461 | ||
|
Altri Rg 24.12.2025 / 13:55:00 |
4.400 | 1.03% |
4.405 11:48 |
4.355 12:08 |
6.554 14.05.25 |
4.2425 10.12.25 |
32'312 |
|
Amadeus IT Grp Br-A 24.12.2025 / 13:55:00 |
62.34 | -0.19% |
62.64 09:00 |
62.30 12:28 |
75.41 03.03.25 |
59.62 21.11.25 |
33'485 |
|
Amundi 24.12.2025 / 13:55:00 |
70.03 | -0.11% |
70.20 12:13 |
69.85 09:24 |
76.00 25.03.25 |
56.45 07.04.25 |
5'569 |
|
Andritz I 23.12.2025 / 17:30:00 |
65.93 | 0.00% |
67.78 24.07.25 |
47.12 07.04.25 |
16'625 | ||
|
Arcadis Br Rg 24.12.2025 / 13:55:00 |
35.30 | 0.40% |
35.46 09:33 |
34.88 09:00 |
59.40 06.01.25 |
34.54 21.11.25 |
67'348 |