×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.11.2025 / 17:30:00 |
2.367 | -1.31% | -0.03 | 2.357 | 2.357 | 6'645'596 | |
|
AB InBev 21.11.2025 / 17:30:00 |
54.34 | 3.07% | 1.62 | 54.40 | 54.40 | 795'405 | |
|
Acciona Br 21.11.2025 / 17:30:00 |
168.50 | -3.52% | -6.15 | 169.10 | 169.10 | 72'386 | |
|
Accor 21.11.2025 / 17:30:00 |
45.47 | 0.78% | 0.35 | 45.58 | 45.58 | 345'451 | |
|
Acerinox Br 21.11.2025 / 17:30:00 |
11.530 | -1.45% | -0.17 | 11.520 | 11.530 | 251'446 | |
|
Ackermans V Haare 21.11.2025 / 17:30:00 |
212.60 | -2.66% | -5.80 | 212.40 | 217.20 | 11'357 | |
|
ACS Br 21.11.2025 / 17:30:00 |
71.90 | -8.41% | -6.60 | 72.30 | 72.30 | 415'943 | |
|
adidas N 21.11.2025 / 17:30:00 |
151.70 | -0.62% | -0.95 | 151.60 | 151.60 | 224'435 | |
|
ADP 21.11.2025 / 17:30:00 |
121.40 | 1.21% | 1.45 | 120.50 | 120.50 | 28'330 | |
|
Adyen 21.11.2025 / 17:30:00 |
1'294.60 | -1.24% | -16.20 | 1'301.00 | 1'301.00 | 64'077 | |
|
Aedifica 21.11.2025 / 17:30:00 |
65.50 | -0.46% | -0.30 | 65.40 | 65.60 | 39'996 | |
|
Aegon Rg 21.11.2025 / 17:30:00 |
6.528 | -1.09% | -0.07 | 6.520 | 6.520 | 3'831'221 | |
|
Aena Br 21.11.2025 / 17:30:00 |
23.18 | 2.07% | 0.47 | 23.12 | 23.12 | 853'179 | |
|
Ageas 21.11.2025 / 17:30:00 |
58.40 | 0.21% | 0.13 | 58.20 | 58.20 | 99'813 | |
|
AIB Grp Rg 21.11.2025 / 17:28:00 |
8.365 | 0.90% | 0.08 | 8.385 | 8.385 | 1'748'917 | |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 0.19% | 0.32 | 165.94 | 165.94 | 368'678 | |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | -1.10% | -2.25 | 202.75 | 202.75 | 796'582 | |
|
Akzo Nobel Br Rg 21.11.2025 / 17:30:00 |
54.18 | 0.18% | 0.10 | 53.86 | 53.86 | 741'366 | |
|
Allfunds Grp Rg 21.11.2025 / 17:30:00 |
6.365 | -3.27% | -0.22 | 6.365 | 6.395 | 914'516 | |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 0.22% | 0.80 | 363.10 | 363.10 | 189'604 | |
|
Altri Rg 21.11.2025 / 17:30:00 |
4.435 | -0.67% | -0.03 | 4.360 | 4.465 | 164'174 | |
|
Amadeus IT Grp Br-A 21.11.2025 / 17:30:00 |
61.70 | 2.39% | 1.44 | 61.84 | 61.84 | 1'070'870 | |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 0.42% | 0.28 | 66.00 | 66.20 | 43'071 | |
|
Andritz I 21.11.2025 / 17:30:00 |
61.05 | -1.85% | -1.15 | 60.80 | 64.10 | 47'998 | |
|
Arcadis Br Rg 21.11.2025 / 17:30:00 |
35.24 | 0.03% | 0.01 | 35.22 | 35.42 | 181'334 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 21.11.2025 / 17:30:00 |
0.6720 | 756.09% | 651.62% | -5.62% | -0.15% | 65.93% | 634.18% | 0.00% |
|
Indra Sistemas Br-A 21.11.2025 / 17:30:00 |
45.07 | 178.36% | 237.85% | -10.49% | -1.98% | 30.64% | 172.82% | 409.41% |
|
Fincantieri Rg 21.11.2025 / 17:30:00 |
17.820 | 169.97% | -56.88% | -5.91% | -22.12% | -11.87% | 212.08% | 4'306.91% |
|
Rheinmetall I 21.11.2025 / 17:30:00 |
1'517.00 | 165.82% | 468.53% | -11.85% | -14.00% | -10.32% | 145.55% | 807.50% |
|
permanent tsb Rg 21.11.2025 / 17:28:00 |
3.170 | 126.76% | 86.67% | -0.94% | 37.31% | 36.64% | 105.10% | 86.94% |
|
HENSOLDT I 21.11.2025 / 17:30:00 |
72.28 | 125.17% | 220.06% | -14.11% | -25.91% | -18.06% | 97.69% | 255.14% |
|
Siemens Energy N 21.11.2025 / 17:30:00 |
101.10 | 123.71% | 838.96% | -9.00% | -3.35% | 11.47% | 109.66% | 664.21% |
|
AT & S Austria Te I 21.11.2025 / 17:30:00 |
26.65 | 121.59% | 3.41% | -3.79% | -11.31% | 29.68% | 94.10% | -24.01% |
|
Societe Generale 21.11.2025 / 17:30:00 |
56.40 | 112.02% | 139.42% | -2.62% | 5.18% | 6.98% | 117.72% | 139.37% |
|
Commerzbank I 21.11.2025 / 17:29:56 |
31.90 | 103.51% | 196.95% | -4.89% | 5.32% | -2.43% | 108.36% | 295.39% |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | 100.45% | 135.76% | -5.18% | 5.35% | 8.15% | 102.11% | 245.65% |
|
Telecom Italia N 21.11.2025 / 17:30:00 |
0.4871 | 98.90% | 66.52% | -2.38% | -2.60% | 19.01% | 110.14% | 118.02% |
|
Iveco Grp Rg 21.11.2025 / 17:30:00 |
18.318 | 96.31% | 124.90% | -0.50% | 0.12% | -0.45% | 99.41% | 193.17% |
|
voestalpine I 21.11.2025 / 17:30:00 |
33.96 | 91.98% | 22.73% | -0.93% | 8.71% | 20.25% | 86.59% | 35.64% |
|
UNICAJA BANCO Br 21.11.2025 / 17:30:00 |
2.388 | 91.07% | 173.93% | -2.37% | 2.98% | 0.63% | 93.99% | 153.56% |
|
Italgas Rg 21.11.2025 / 17:30:00 |
9.560 | 90.59% | 98.02% | 2.47% | 9.35% | 24.16% | 78.30% | 85.35% |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | 90.24% | 118.45% | -3.92% | 4.77% | 14.14% | 93.26% | 229.85% |
|
JDE Peet's Br Rg 21.11.2025 / 17:30:00 |
31.50 | 90.04% | 29.02% | -0.25% | 0.00% | 0.86% | 68.72% | 11.55% |
|
Leonardo N 21.11.2025 / 17:30:00 |
46.10 | 89.87% | 228.46% | -8.80% | -10.03% | -5.38% | 81.07% | 567.14% |
|
Deutsche Bank N 21.11.2025 / 17:30:00 |
29.32 | 79.37% | 142.36% | -8.24% | 1.02% | -2.16% | 88.33% | 193.01% |
|
HeidelbergMat I 21.11.2025 / 17:30:00 |
206.20 | 79.11% | 163.84% | -1.95% | 3.80% | 2.33% | 73.50% | 312.96% |
|
Caixabank 21.11.2025 / 17:30:00 |
9.240 | 77.83% | 150.66% | -0.56% | 5.05% | 8.27% | 76.67% | 174.42% |
|
Bankinter Br 21.11.2025 / 17:30:00 |
13.405 | 77.01% | 132.66% | -0.70% | 5.59% | 5.28% | 78.12% | 124.05% |
|
UNIQA Insur Gr I 21.11.2025 / 17:30:00 |
13.900 | 76.29% | 82.89% | 7.75% | 9.79% | 12.46% | 89.12% | 92.41% |
|
Mota Engil Rg 21.11.2025 / 17:30:00 |
4.980 | 74.20% | 27.97% | -13.92% | -16.72% | -1.39% | 94.00% | 313.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 21.11.2025 / 17:30:00 |
2.367 | -1.31% |
2.391 09:00 |
2.340 11:29 |
2.745 06.11.25 |
1.894 09.04.25 |
6'645'596 |
|
AB InBev 21.11.2025 / 17:30:00 |
54.34 | 3.07% |
54.62 16:52 |
52.80 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
795'405 |
|
Acciona Br 21.11.2025 / 17:30:00 |
168.50 | -3.52% |
173.20 13:35 |
165.50 09:00 |
202.90 13.11.25 |
103.2 09.04.25 |
72'386 |
|
Accor 21.11.2025 / 17:30:00 |
45.47 | 0.78% |
45.47 17:29 |
44.50 09:00 |
51.10 13.02.25 |
34.84 07.04.25 |
345'451 |
|
Acerinox Br 21.11.2025 / 17:30:00 |
11.530 | -1.45% |
11.610 10:29 |
11.340 11:27 |
12.620 09.10.25 |
8.315 07.04.25 |
251'446 |
|
Ackermans V Haare 21.11.2025 / 17:30:00 |
212.60 | -2.66% |
216.40 09:09 |
211.40 09:39 |
236.20 21.05.25 |
170.5 07.04.25 |
11'357 |
|
ACS Br 21.11.2025 / 17:30:00 |
71.90 | -8.41% |
76.85 09:03 |
71.33 17:10 |
79.83 13.11.25 |
42.96 07.04.25 |
415'943 |
|
adidas N 21.11.2025 / 17:30:00 |
151.70 | -0.62% |
153.50 09:59 |
150.65 16:21 |
263.80 13.02.25 |
150.4 20.11.25 |
224'435 |
|
ADP 21.11.2025 / 17:30:00 |
121.40 | 1.21% |
121.70 13:50 |
118.60 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
28'330 |
|
Adyen 21.11.2025 / 17:30:00 |
1'294.60 | -1.24% |
1'308.20 09:57 |
1'279.40 16:22 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
64'077 |
|
Aedifica 21.11.2025 / 17:30:00 |
65.50 | -0.46% |
65.90 09:30 |
64.80 11:05 |
70.70 30.04.25 |
54.4 08.01.25 |
39'996 |
|
Aegon Rg 21.11.2025 / 17:30:00 |
6.528 | -1.09% |
6.532 09:56 |
6.451 11:30 |
6.986 21.08.25 |
4.799 07.04.25 |
3'831'221 |
|
Aena Br 21.11.2025 / 17:30:00 |
23.18 | 2.07% |
23.22 16:46 |
22.61 09:00 |
25.81 19.08.25 |
21.97 07.11.25 |
853'179 |
|
Ageas 21.11.2025 / 17:30:00 |
58.40 | 0.21% |
58.45 16:47 |
57.70 09:03 |
63.10 21.08.25 |
46.08 13.01.25 |
99'813 |
|
AIB Grp Rg 21.11.2025 / 17:28:00 |
8.365 | 0.90% |
8.390 16:48 |
8.085 09:01 |
8.790 12.11.25 |
4.938 07.04.25 |
1'748'917 |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 0.19% |
166.94 10:19 |
165.28 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
368'678 |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | -1.10% |
205.35 14:15 |
200.35 09:01 |
216.90 30.10.25 |
126.4 07.04.25 |
796'582 |
|
Akzo Nobel Br Rg 21.11.2025 / 17:30:00 |
54.18 | 0.18% |
54.57 16:26 |
53.21 09:16 |
63.50 07.03.25 |
48.63 11.04.25 |
741'366 |
|
Allfunds Grp Rg 21.11.2025 / 17:30:00 |
6.365 | -3.27% |
6.520 09:00 |
6.310 16:10 |
7.715 18.07.25 |
4.244 07.04.25 |
914'516 |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 0.22% |
365.90 15:34 |
359.85 09:11 |
380.20 15.08.25 |
286.8 07.04.25 |
189'604 |
|
Altri Rg 21.11.2025 / 17:30:00 |
4.435 | -0.67% |
4.445 17:08 |
4.315 12:53 |
6.554 14.05.25 |
4.315 21.11.25 |
164'174 |
|
Amadeus IT Grp Br-A 21.11.2025 / 17:30:00 |
61.70 | 2.39% |
62.00 11:55 |
59.62 09:00 |
75.41 03.03.25 |
59.62 21.11.25 |
1'070'870 |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 0.42% |
66.25 17:29 |
64.88 09:01 |
76.00 25.03.25 |
56.45 07.04.25 |
43'071 |
|
Andritz I 21.11.2025 / 17:30:00 |
61.05 | -1.85% |
61.65 09:58 |
60.80 11:23 |
67.78 24.07.25 |
47.12 07.04.25 |
47'998 |
|
Arcadis Br Rg 21.11.2025 / 17:30:00 |
35.24 | 0.03% |
35.47 15:37 |
34.54 09:00 |
59.40 06.01.25 |
34.54 21.11.25 |
181'334 |