×
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
- 13.05.2025 - 17:30:05
- 20'797.17
- 0.39%
- 80.85
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 13.05.2025 / 17:30:00 |
2.180 | -1.67% | -0.04 | 2.172 | 2.172 | 0 | |
|
AB InBev 13.05.2025 / 17:30:00 |
58.82 | -1.11% | -0.66 | 58.82 | 58.82 | 0 | |
|
Acciona Br 13.05.2025 / 17:30:00 |
130.00 | 2.04% | 2.60 | 129.80 | 129.80 | 0 | |
|
Accor 13.05.2025 / 17:30:00 |
47.64 | 2.00% | 0.94 | 47.71 | 47.71 | 0 | |
|
Acerinox Br 13.05.2025 / 17:30:00 |
10.620 | 1.97% | 0.21 | 10.610 | 10.620 | 0 | |
|
Ackermans V Haare 13.05.2025 / 17:30:00 |
226.30 | 0.85% | 1.90 | 226.00 | 226.40 | 0 | |
|
ACS Br 13.05.2025 / 17:30:00 |
57.30 | 2.05% | 1.15 | 57.25 | 57.25 | 0 | |
|
Addiko Bank I 13.05.2025 / 17:30:00 |
20.00 | 0.00% | 0.00 | 19.250 | 20.00 | 0 | |
|
adidas N 13.05.2025 / 17:30:00 |
223.60 | 2.99% | 6.50 | 223.60 | 223.60 | 0 | |
|
ADP 13.05.2025 / 17:30:00 |
113.55 | -0.31% | -0.35 | 113.30 | 113.90 | 0 | |
|
Adyen 13.05.2025 / 17:30:00 |
1'692.80 | 1.91% | 31.80 | 1'687.60 | 1'687.60 | 0 | |
|
Aedifica 13.05.2025 / 17:30:00 |
66.10 | 0.84% | 0.55 | 66.05 | 66.05 | 0 | |
|
Aegon Rg 13.05.2025 / 17:30:00 |
6.082 | -0.59% | -0.04 | 6.080 | 6.072 | 0 | |
|
Aena Br 13.05.2025 / 17:30:00 |
227.80 | 0.84% | 1.90 | 227.80 | 227.80 | 0 | |
|
Ageas 13.05.2025 / 17:30:00 |
55.45 | -0.58% | -0.33 | 55.50 | 55.50 | 0 | |
|
AIB Grp Rg 13.05.2025 / 17:28:00 |
6.490 | -0.95% | -0.06 | 6.490 | 6.490 | 0 | |
|
Air Liquide 13.05.2025 / 17:30:00 |
182.12 | 0.66% | 1.20 | 182.12 | 182.12 | 0 | |
|
Airbus Br Rg 13.05.2025 / 17:30:00 |
160.78 | 1.53% | 2.42 | 161.10 | 161.10 | 0 | |
|
Akzo Nobel Br Rg 13.05.2025 / 17:30:00 |
59.54 | 0.68% | 0.40 | 59.58 | 59.58 | 0 | |
|
Allianz N 13.05.2025 / 17:30:00 |
350.10 | -0.43% | -1.50 | 350.90 | 350.90 | 0 | |
|
Altri Rg 13.05.2025 / 17:30:00 |
6.465 | 2.79% | 0.18 | 6.464 | 6.481 | 0 | |
|
Amadeus IT Grp Br-A 13.05.2025 / 17:30:00 |
71.52 | 2.70% | 1.88 | 71.28 | 71.28 | 0 | |
|
Amplifon N 13.05.2025 / 17:30:00 |
19.800 | 3.15% | 0.61 | 19.945 | 19.945 | 0 | |
|
Amundi 13.05.2025 / 17:30:00 |
74.90 | 1.01% | 0.75 | 75.25 | 75.25 | 0 | |
|
Andritz I 13.05.2025 / 17:30:00 |
63.30 | 0.56% | 0.35 | 63.25 | 63.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 13.05.2025 / 17:30:00 |
1'604.50 | 160.79% | 457.77% | -2.22% | 7.68% | 72.88% | 207.61% | 795.79% |
|
Societe Generale 13.05.2025 / 17:30:00 |
47.18 | 75.01% | 97.63% | 4.09% | 17.20% | 24.70% | 73.09% | 108.85% |
|
Leonardo N 13.05.2025 / 17:30:00 |
45.43 | 74.90% | 202.57% | -5.45% | -1.84% | 30.13% | 107.16% | 373.92% |
|
Indra Sistemas Br-A 13.05.2025 / 17:30:00 |
29.56 | 72.61% | 109.50% | 0.65% | 6.25% | 62.51% | 47.93% | 213.09% |
|
Thales 13.05.2025 / 17:30:00 |
239.10 | 72.27% | 78.71% | -4.36% | -7.95% | 30.96% | 45.20% | 109.37% |
|
PORR I 13.05.2025 / 17:30:00 |
30.38 | 66.53% | 131.72% | -3.80% | 7.43% | 34.85% | 109.48% | 150.21% |
|
Commerzbank I 13.05.2025 / 17:30:00 |
26.02 | 65.23% | 141.10% | 6.10% | 14.93% | 31.46% | 82.13% | 312.16% |
|
Palfinger I 13.05.2025 / 17:30:00 |
30.90 | 56.89% | 21.78% | 6.64% | 16.60% | 28.48% | 39.50% | 31.27% |
|
HeidelbergMat I 13.05.2025 / 17:30:00 |
186.60 | 54.68% | 127.85% | 3.38% | 12.48% | 25.42% | 82.85% | 253.41% |
|
Banco Santander Rg 13.05.2025 / 17:30:00 |
6.786 | 51.44% | 78.11% | 6.97% | 13.02% | 13.82% | 44.07% | 157.22% |
|
Siemens Energy N 13.05.2025 / 17:30:00 |
75.40 | 50.60% | 532.11% | 3.64% | 29.38% | 18.55% | 210.99% | 383.84% |
|
Deutsche Bank N 13.05.2025 / 17:30:00 |
24.70 | 48.16% | 100.19% | 4.45% | 18.60% | 23.88% | 54.07% | 170.37% |
|
Mediobanca N 13.05.2025 / 17:30:00 |
21.18 | 47.92% | 85.74% | 12.60% | 34.65% | 25.36% | 41.86% | 115.34% |
|
Vienna Insur Gr I 13.05.2025 / 17:30:00 |
44.08 | 46.73% | 67.36% | 1.67% | 15.38% | 27.20% | 40.81% | 88.12% |
|
Telecom Italia N 13.05.2025 / 17:30:00 |
0.3627 | 46.41% | 22.57% | 1.34% | 14.63% | 29.58% | 52.72% | 31.75% |
|
Bca Pop. Sondrio N 13.05.2025 / 17:30:00 |
12.040 | 46.01% | 102.39% | 6.17% | 17.84% | 20.16% | 49.84% | 230.26% |
|
UniCredit Rg 13.05.2025 / 17:30:00 |
55.19 | 45.19% | 127.66% | 5.78% | 11.24% | 14.21% | 51.54% | 474.16% |
|
Bankinter Br 13.05.2025 / 17:30:00 |
11.195 | 45.18% | 90.82% | 5.91% | 10.95% | 23.21% | 46.92% | 109.95% |
|
UNICAJA BANCO Br 13.05.2025 / 17:30:00 |
1.886 | 43.10% | 105.17% | 7.59% | 13.14% | 20.55% | 45.08% | 114.19% |
|
Banco Sabadell Br 13.05.2025 / 17:30:00 |
2.697 | 42.49% | 140.43% | 7.49% | 8.53% | 6.39% | 45.51% | 277.49% |
|
Caixabank 13.05.2025 / 17:30:00 |
7.372 | 40.02% | 97.36% | 6.36% | 6.90% | 13.07% | 50.20% | 155.06% |
|
UNIPOL N 13.05.2025 / 17:30:00 |
16.680 | 39.41% | 224.48% | 0.17% | 16.16% | 15.79% | 88.47% | 213.53% |
|
UNIQA Insur Gr I 13.05.2025 / 17:30:00 |
10.800 | 38.53% | 43.72% | 1.50% | 13.21% | 25.87% | 30.59% | 47.26% |
|
Mota Engil Rg 13.05.2025 / 17:30:00 |
4.144 | 37.57% | 1.06% | 9.60% | 18.20% | 36.23% | 1.57% | 217.62% |
|
BBVA Rg 13.05.2025 / 17:30:00 |
13.235 | 37.57% | 57.97% | 6.09% | 11.13% | 6.31% | 36.53% | 180.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 13.05.2025 / 17:30:00 |
2.180 | -1.67% |
2.251 11:09 |
2.174 16:42 |
2.362 20.03.25 |
1.894 09.04.25 |
5'480'426 |
|
AB InBev 13.05.2025 / 17:30:00 |
58.82 | -1.11% |
59.58 09:01 |
58.52 16:00 |
61.08 12.05.25 |
44.88 13.01.25 |
1'140'986 |
|
Acciona Br 13.05.2025 / 17:30:00 |
130.00 | 2.04% |
132.90 09:16 |
127.80 09:00 |
132.90 13.05.25 |
103.2 09.04.25 |
48'080 |
|
Accor 13.05.2025 / 17:30:00 |
47.64 | 2.00% |
47.64 17:27 |
46.77 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
186'970 |
|
Acerinox Br 13.05.2025 / 17:30:00 |
10.620 | 1.97% |
10.620 17:26 |
10.430 09:29 |
11.960 06.03.25 |
8.315 07.04.25 |
618'008 |
|
Ackermans V Haare 13.05.2025 / 17:30:00 |
226.30 | 0.85% |
227.50 15:18 |
223.80 09:02 |
227.50 13.05.25 |
170.5 07.04.25 |
7'287 |
|
ACS Br 13.05.2025 / 17:30:00 |
57.30 | 2.05% |
57.60 15:31 |
56.15 09:03 |
57.60 13.05.25 |
42.96 07.04.25 |
125'902 |
|
Addiko Bank I 13.05.2025 / 17:30:00 |
20.00 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
35 | ||
|
adidas N 13.05.2025 / 17:30:00 |
223.60 | 2.99% |
223.70 17:16 |
216.20 09:52 |
263.80 13.02.25 |
175.325 07.04.25 |
301'965 |
|
ADP 13.05.2025 / 17:30:00 |
113.55 | -0.31% |
114.55 11:07 |
113.10 09:09 |
118.25 17.02.25 |
89.5 07.04.25 |
42'561 |
|
Adyen 13.05.2025 / 17:30:00 |
1'692.80 | 1.91% |
1'703.00 16:19 |
1'646.60 09:12 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
51'708 |
|
Aedifica 13.05.2025 / 17:30:00 |
66.10 | 0.84% |
66.90 14:35 |
65.53 11:01 |
70.70 30.04.25 |
54.4 08.01.25 |
107'448 |
|
Aegon Rg 13.05.2025 / 17:30:00 |
6.082 | -0.59% |
6.098 09:12 |
6.044 10:07 |
6.544 19.02.25 |
4.799 07.04.25 |
4'498'914 |
|
Aena Br 13.05.2025 / 17:30:00 |
227.80 | 0.84% |
228.60 14:30 |
226.70 09:11 |
233.70 07.05.25 |
192.6 16.01.25 |
50'050 |
|
Ageas 13.05.2025 / 17:30:00 |
55.45 | -0.58% |
55.80 13:13 |
55.35 16:38 |
56.73 25.03.25 |
46.08 13.01.25 |
85'297 |
|
AIB Grp Rg 13.05.2025 / 17:28:00 |
6.490 | -0.95% |
6.595 09:27 |
6.455 10:54 |
7.265 06.03.25 |
4.938 07.04.25 |
2'202'297 |
|
Air Liquide 13.05.2025 / 17:30:00 |
182.12 | 0.66% |
182.60 09:59 |
180.86 09:00 |
186.16 02.05.25 |
154.18 02.01.25 |
322'049 |
|
Airbus Br Rg 13.05.2025 / 17:30:00 |
160.78 | 1.53% |
160.86 17:26 |
158.32 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
678'667 |
|
Akzo Nobel Br Rg 13.05.2025 / 17:30:00 |
59.54 | 0.68% |
60.00 13:22 |
59.20 09:01 |
63.50 07.03.25 |
48.63 11.04.25 |
101'395 |
|
Allianz N 13.05.2025 / 17:30:00 |
350.10 | -0.43% |
352.65 12:23 |
348.30 09:15 |
378.40 07.05.25 |
286.8 07.04.25 |
379'420 |
|
Altri Rg 13.05.2025 / 17:30:00 |
6.465 | 2.79% |
6.532 16:41 |
6.306 09:33 |
6.532 13.05.25 |
5.175 13.01.25 |
167'068 |
|
Amadeus IT Grp Br-A 13.05.2025 / 17:30:00 |
71.52 | 2.70% |
71.58 17:29 |
69.60 09:00 |
75.41 03.03.25 |
61.32 09.04.25 |
343'907 |
|
Amplifon N 13.05.2025 / 17:30:00 |
19.800 | 3.15% |
19.815 17:26 |
19.250 10:12 |
27.14 13.02.25 |
15.625 22.04.25 |
1'060'070 |
|
Amundi 13.05.2025 / 17:30:00 |
74.90 | 1.01% |
74.95 17:27 |
73.90 09:03 |
76.00 25.03.25 |
56.45 07.04.25 |
31'246 |
|
Andritz I 13.05.2025 / 17:30:00 |
63.30 | 0.56% |
63.35 09:11 |
62.35 09:04 |
63.55 02.05.25 |
47.12 07.04.25 |
33'073 |