×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 20.05.2025 - 17:30:07
- 56.25
- 0.86%
- 0.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.05.2025 / 17:30:00 |
2.257 | 1.90% | 0.04 | 2.265 | 2.265 | 0 | |
|
AAK Rg 20.05.2025 / 17:25:00 |
263.40 | 0.50% | 1.30 | 262.60 | 263.60 | 0 | |
|
AB InBev 20.05.2025 / 17:30:00 |
60.86 | 0.33% | 0.20 | 60.84 | 60.84 | 0 | |
|
ABB N 20.05.2025 / 17:20:00 |
47.96 | 1.23% | 0.59 | 47.90 | 47.97 | 0 | |
|
Acciona Br 20.05.2025 / 17:30:00 |
136.00 | 3.11% | 4.10 | 135.80 | 136.00 | 0 | |
|
Accor 20.05.2025 / 17:30:00 |
47.30 | -0.30% | -0.14 | 47.11 | 47.32 | 0 | |
|
Acerinox Br 20.05.2025 / 17:30:00 |
10.830 | 0.98% | 0.11 | 10.770 | 10.860 | 0 | |
|
Ackermans V Haare 20.05.2025 / 17:30:00 |
232.40 | 1.57% | 3.60 | 232.40 | 232.40 | 0 | |
|
ACS Br 20.05.2025 / 17:30:00 |
60.90 | 2.35% | 1.40 | 60.85 | 60.95 | 0 | |
|
Addiko Bank I 20.05.2025 / 17:30:00 |
19.100 | 0.00% | 0.00 | 19.250 | 20.00 | 0 | |
|
Addtech Rg-B 20.05.2025 / 17:25:00 |
352.20 | -1.29% | -4.60 | 353.60 | 353.60 | 0 | |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% | 1.80 | 220.70 | 220.70 | 0 | |
|
Admiral Group Rg 20.05.2025 / 17:30:00 |
33.20 | 0.39% | 0.13 | 33.18 | 33.82 | 0 | |
|
ADP 20.05.2025 / 17:30:00 |
118.55 | 1.32% | 1.55 | 118.30 | 118.30 | 0 | |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% | -37.20 | 1'620.00 | 1'620.00 | 0 | |
|
Aedifica 20.05.2025 / 17:30:00 |
66.13 | 1.81% | 1.18 | 65.90 | 65.90 | 0 | |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 1.31% | 0.08 | 6.270 | 6.272 | 0 | |
|
Aena Br 20.05.2025 / 17:30:00 |
243.40 | 2.87% | 6.80 | 243.20 | 243.40 | 0 | |
|
Ageas 20.05.2025 / 17:30:00 |
57.40 | 0.70% | 0.40 | 57.40 | 57.40 | 0 | |
|
AIB Grp Rg 20.05.2025 / 17:28:00 |
6.668 | 2.22% | 0.15 | 6.710 | 6.710 | 0 | |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% | 1.20 | 185.90 | 185.90 | 0 | |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% | -0.32 | 161.84 | 161.84 | 0 | |
|
Aker BP Rg 20.05.2025 / 16:20:00 |
236.70 | -0.55% | -1.30 | 236.30 | 236.90 | 0 | |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 0.97% | 0.58 | 60.34 | 60.34 | 0 | |
|
Alcon N 20.05.2025 / 17:20:00 |
74.22 | 0.19% | 0.14 | 74.14 | 74.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 183.91% | 507.22% | 10.86% | 23.83% | 86.63% | 237.27% | 824.70% |
|
Leonardo N 20.05.2025 / 17:30:00 |
50.96 | 92.48% | 232.97% | 12.17% | 14.41% | 39.20% | 117.22% | 398.85% |
|
Indra Sistemas Br-A 20.05.2025 / 17:30:00 |
33.38 | 86.39% | 126.23% | 12.92% | 20.59% | 73.94% | 63.15% | 233.47% |
|
Thales 20.05.2025 / 17:30:00 |
254.00 | 81.02% | 87.78% | 6.23% | 0.32% | 34.48% | 51.46% | 121.84% |
|
Societe Generale 20.05.2025 / 17:30:00 |
49.31 | 79.99% | 103.25% | 4.53% | 22.25% | 27.26% | 80.13% | 99.51% |
|
PORR I 20.05.2025 / 17:30:00 |
31.10 | 74.58% | 142.92% | 2.39% | 10.48% | 42.01% | 119.01% | 147.60% |
|
Fresnillo Rg 20.05.2025 / 17:30:00 |
10.465 | 63.30% | 70.86% | 4.13% | 1.21% | 41.71% | 65.19% | 32.23% |
|
Commerzbank I 20.05.2025 / 17:30:00 |
25.83 | 63.16% | 138.07% | -0.71% | 12.28% | 27.30% | 65.52% | 254.22% |
|
HeidelbergMat I 20.05.2025 / 17:30:00 |
185.70 | 57.80% | 132.45% | -0.48% | 14.42% | 30.96% | 90.19% | 261.59% |
|
Telecom Italia N 20.05.2025 / 17:30:00 |
0.3887 | 57.45% | 31.82% | 7.17% | 17.86% | 43.01% | 57.88% | 42.16% |
|
Mota Engil Rg 20.05.2025 / 17:30:00 |
4.776 | 56.38% | 14.87% | 15.25% | 45.21% | 61.68% | 21.59% | 246.19% |
|
Palfinger I 20.05.2025 / 17:30:00 |
30.78 | 56.12% | 21.19% | -0.40% | 14.19% | 29.44% | 29.04% | 31.47% |
|
Banco Santander Rg 20.05.2025 / 17:30:00 |
7.000 | 55.54% | 82.94% | 3.15% | 15.97% | 15.65% | 44.73% | 153.32% |
|
Siemens Energy N 20.05.2025 / 17:30:00 |
78.74 | 55.14% | 551.17% | 4.43% | 23.55% | 52.86% | 228.49% | 355.97% |
|
BAE Systems Rg 20.05.2025 / 17:30:00 |
17.910 | 54.60% | 59.46% | 6.93% | 4.71% | 31.40% | 29.08% | 137.42% |
|
Deutsche Bank N 20.05.2025 / 17:30:00 |
25.23 | 51.25% | 104.37% | 2.16% | 20.26% | 25.49% | 62.38% | 165.54% |
|
Bankinter Br 20.05.2025 / 17:30:00 |
11.600 | 50.43% | 97.72% | 3.62% | 19.24% | 27.60% | 47.92% | 108.17% |
|
Vienna Insur Gr I 20.05.2025 / 17:30:00 |
45.05 | 48.80% | 69.72% | 2.21% | 12.34% | 29.73% | 43.13% | 93.44% |
|
UNICAJA BANCO Br 20.05.2025 / 17:30:00 |
1.922 | 47.96% | 112.13% | 1.91% | 21.19% | 21.26% | 44.40% | 112.49% |
|
UniCredit Rg 20.05.2025 / 17:30:00 |
57.77 | 47.89% | 131.89% | 4.67% | 19.14% | 17.54% | 58.12% | 460.80% |
|
Banco Sabadell Br 20.05.2025 / 17:30:00 |
2.820 | 47.10% | 148.20% | 4.56% | 12.94% | 8.63% | 48.42% | 279.46% |
|
Endeavour Mng Rg 20.05.2025 / 17:30:00 |
21.02 | 45.81% | 17.76% | -1.13% | -2.69% | 30.32% | 17.10% | 14.12% |
|
Coca-Cola HBC N 20.05.2025 / 17:30:00 |
39.60 | 44.50% | 71.11% | 5.04% | 4.21% | 17.37% | 41.63% | 133.63% |
|
Mediobanca N 20.05.2025 / 17:30:00 |
20.36 | 44.44% | 81.37% | -5.33% | 29.53% | 20.64% | 39.18% | 112.39% |
|
Protector Forsik Rg 20.05.2025 / 16:20:00 |
407.50 | 42.81% | 125.73% | 5.09% | 21.28% | 33.61% | 71.22% | 295.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 20.05.2025 / 17:30:00 |
2.257 | 1.90% |
2.260 17:15 |
2.211 09:01 |
2.362 20.03.25 |
1.894 09.04.25 |
4'669'906 |
|
AAK Rg 20.05.2025 / 17:25:00 |
263.40 | 0.50% |
264.00 15:43 |
260.00 09:21 |
324.00 30.01.25 |
242.2 09.05.25 |
229'887 |
|
AB InBev 20.05.2025 / 17:30:00 |
60.86 | 0.33% |
61.09 15:56 |
60.48 09:02 |
61.09 20.05.25 |
44.88 13.01.25 |
737'247 |
|
ABB N 20.05.2025 / 17:20:00 |
47.96 | 1.23% |
48.15 13:52 |
47.47 09:06 |
53.98 24.01.25 |
37.26 07.04.25 |
478'017 |
|
Acciona Br 20.05.2025 / 17:30:00 |
136.00 | 3.11% |
136.80 13:50 |
133.30 09:01 |
136.80 20.05.25 |
103.2 09.04.25 |
39'901 |
|
Accor 20.05.2025 / 17:30:00 |
47.30 | -0.30% |
47.77 15:08 |
47.06 10:10 |
51.10 13.02.25 |
34.84 07.04.25 |
243'512 |
|
Acerinox Br 20.05.2025 / 17:30:00 |
10.830 | 0.98% |
10.870 15:11 |
10.680 09:46 |
11.960 06.03.25 |
8.315 07.04.25 |
223'487 |
|
Ackermans V Haare 20.05.2025 / 17:30:00 |
232.40 | 1.57% |
233.20 14:22 |
228.80 09:09 |
233.20 20.05.25 |
170.5 07.04.25 |
11'346 |
|
ACS Br 20.05.2025 / 17:30:00 |
60.90 | 2.35% |
61.40 12:20 |
59.65 09:00 |
61.40 20.05.25 |
42.96 07.04.25 |
166'241 |
|
Addiko Bank I 20.05.2025 / 17:30:00 |
19.100 | 0.00% |
20.15 02.04.25 |
17.85 30.01.25 |
66 | ||
|
Addtech Rg-B 20.05.2025 / 17:25:00 |
352.20 | -1.29% |
356.40 09:00 |
350.60 10:15 |
363.80 16.05.25 |
255 07.04.25 |
202'331 |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% |
223.20 16:39 |
215.90 09:04 |
263.80 13.02.25 |
175.325 07.04.25 |
434'511 |
|
Admiral Group Rg 20.05.2025 / 17:30:00 |
33.20 | 0.39% |
33.30 15:37 |
33.04 09:00 |
34.06 08.05.25 |
24.92 09.01.25 |
127'672 |
|
ADP 20.05.2025 / 17:30:00 |
118.55 | 1.32% |
119.00 15:10 |
116.50 09:59 |
119.00 20.05.25 |
89.5 07.04.25 |
39'606 |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% |
1'659.00 09:00 |
1'618.00 16:34 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
21'699 |
|
Aedifica 20.05.2025 / 17:30:00 |
66.13 | 1.81% |
67.43 09:00 |
65.40 16:20 |
70.70 30.04.25 |
54.4 08.01.25 |
79'335 |
|
Aegon Rg 20.05.2025 / 17:30:00 |
6.271 | 1.31% |
6.298 11:53 |
6.212 09:01 |
6.544 19.02.25 |
4.799 07.04.25 |
2'379'798 |
|
Aena Br 20.05.2025 / 17:30:00 |
243.40 | 2.87% |
243.80 16:29 |
237.80 09:00 |
243.80 20.05.25 |
192.6 16.01.25 |
156'994 |
|
Ageas 20.05.2025 / 17:30:00 |
57.40 | 0.70% |
57.68 15:37 |
57.00 09:00 |
57.68 20.05.25 |
46.08 13.01.25 |
272'234 |
|
AIB Grp Rg 20.05.2025 / 17:28:00 |
6.668 | 2.22% |
6.735 14:18 |
6.540 09:00 |
7.265 06.03.25 |
4.938 07.04.25 |
3'322'965 |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% |
186.19 16:08 |
184.48 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
263'453 |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% |
162.72 10:49 |
161.44 10:04 |
177.30 03.03.25 |
126.4 07.04.25 |
479'607 |
|
Aker BP Rg 20.05.2025 / 16:20:00 |
236.70 | -0.55% |
238.70 09:00 |
235.20 12:04 |
260.30 16.01.25 |
200.6 07.04.25 |
641'742 |
|
Akzo Nobel Br Rg 20.05.2025 / 17:30:00 |
60.24 | 0.97% |
60.40 13:38 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
270'559 |
|
Alcon N 20.05.2025 / 17:20:00 |
74.22 | 0.19% |
74.62 13:41 |
73.48 09:46 |
86.09 26.02.25 |
67.38 07.04.25 |
171'485 |