×
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
- 28.11.2025 - 17:30:03
- 58.73
- 0.27%
- 0.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 28.11.2025 / 17:30:00 |
2.356 | 0.51% | 0.01 | 2.359 | 2.359 | 0 | |
|
AAK Rg 28.11.2025 / 17:25:00 |
266.00 | -0.23% | -0.60 | 265.60 | 265.60 | 0 | |
|
AB InBev 28.11.2025 / 17:30:00 |
53.06 | -1.52% | -0.82 | 53.02 | 53.02 | 0 | |
|
ABB N 28.11.2025 / 17:20:00 |
58.00 | 1.36% | 0.78 | 57.98 | 58.12 | 0 | |
|
Acciona Br 28.11.2025 / 17:30:00 |
172.55 | -1.15% | -2.00 | 172.90 | 172.90 | 0 | |
|
Accor 28.11.2025 / 17:30:00 |
46.60 | -1.77% | -0.84 | 46.62 | 46.62 | 0 | |
|
Acerinox Br 28.11.2025 / 17:30:00 |
12.200 | 1.33% | 0.16 | 12.200 | 12.210 | 0 | |
|
Ackermans V Haare 28.11.2025 / 17:30:00 |
220.40 | 0.46% | 1.00 | 220.40 | 220.40 | 0 | |
|
ACS Br 28.11.2025 / 17:30:00 |
79.60 | 0.06% | 0.05 | 79.65 | 79.65 | 0 | |
|
Addtech Rg-B 28.11.2025 / 17:25:00 |
323.60 | 1.70% | 5.40 | 324.40 | 324.40 | 0 | |
|
adidas N 28.11.2025 / 17:30:00 |
160.30 | 0.47% | 0.75 | 160.40 | 160.40 | 0 | |
|
Admiral Group Rg 28.11.2025 / 17:30:00 |
31.64 | -0.32% | -0.10 | 31.62 | 31.66 | 0 | |
|
ADP 28.11.2025 / 17:30:00 |
126.70 | -0.12% | -0.15 | 126.30 | 126.30 | 0 | |
|
Adyen 28.11.2025 / 17:30:00 |
1'339.00 | -0.52% | -7.00 | 1'340.60 | 1'340.60 | 0 | |
|
Aedifica 28.11.2025 / 17:30:00 |
66.50 | 0.45% | 0.30 | 65.20 | 66.60 | 0 | |
|
Aegon Rg 28.11.2025 / 17:30:00 |
6.945 | -0.13% | -0.01 | 6.954 | 6.954 | 0 | |
|
Aena Br 28.11.2025 / 17:30:00 |
23.42 | -0.55% | -0.13 | 23.46 | 23.46 | 0 | |
|
Ageas 28.11.2025 / 17:30:00 |
58.88 | -0.42% | -0.25 | 58.90 | 58.90 | 0 | |
|
AIB Grp Rg 28.11.2025 / 17:28:00 |
8.830 | 0.86% | 0.08 | 8.850 | 8.850 | 0 | |
|
Air Liquide 28.11.2025 / 17:30:00 |
164.53 | 0.09% | 0.15 | 165.12 | 165.12 | 0 | |
|
Airbus Br Rg 28.11.2025 / 17:30:00 |
203.93 | -0.28% | -0.58 | 204.45 | 204.45 | 0 | |
|
Aker BP Rg 28.11.2025 / 16:20:00 |
245.70 | 0.04% | 0.10 | 246.30 | 246.30 | 0 | |
|
Akzo Nobel Br Rg 28.11.2025 / 17:30:00 |
56.04 | 0.86% | 0.48 | 56.04 | 56.04 | 0 | |
|
Alcon N 28.11.2025 / 17:20:00 |
63.78 | -0.28% | -0.18 | 63.72 | 63.82 | 0 | |
|
Alfa Laval Rg 28.11.2025 / 17:25:00 |
447.20 | 0.70% | 3.10 | 445.70 | 445.70 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 28.11.2025 / 17:30:00 |
0.6740 | 746.25% | 642.98% | 0.30% | -3.71% | 47.81% | 625.74% | 0.00% |
|
Fresnillo Rg 28.11.2025 / 17:30:00 |
26.50 | 309.78% | 328.74% | 16.13% | 20.56% | 25.47% | 309.27% | 186.40% |
|
Indra Sistemas Br-A 28.11.2025 / 17:30:00 |
45.94 | 173.26% | 231.65% | 1.93% | -3.95% | 40.06% | 176.00% | 366.13% |
|
AT & S Austria Te I 28.11.2025 / 17:30:00 |
32.35 | 159.33% | 21.02% | 21.39% | 0.62% | 76.58% | 145.08% | -8.32% |
|
Fincantieri Rg 28.11.2025 / 17:30:00 |
16.980 | 149.20% | -60.20% | -4.71% | -23.99% | -9.46% | 185.76% | 3'938.33% |
|
Endeavour Mng Rg 28.11.2025 / 17:30:00 |
34.83 | 145.53% | 98.29% | 10.71% | 13.16% | 26.20% | 125.66% | 107.13% |
|
Rheinmetall I 28.11.2025 / 17:30:00 |
1'476.00 | 144.89% | 423.77% | -2.70% | -13.23% | -15.26% | 137.30% | 666.83% |
|
Babcock Intl Grp Rg 28.11.2025 / 17:30:00 |
11.280 | 128.74% | 190.13% | -1.91% | -6.31% | 3.87% | 121.18% | 279.97% |
|
Siemens Energy N 28.11.2025 / 17:30:00 |
115.35 | 128.19% | 857.78% | 14.09% | 7.70% | 32.71% | 127.25% | 611.05% |
|
Societe Generale 28.11.2025 / 17:30:00 |
59.94 | 120.83% | 149.37% | 6.28% | 9.58% | 12.88% | 139.62% | 146.64% |
|
permanent tsb Rg 28.11.2025 / 17:28:00 |
3.100 | 118.66% | 80.00% | -2.21% | 7.27% | 36.56% | 101.30% | 78.45% |
|
Commerzbank I 28.11.2025 / 17:30:00 |
33.99 | 116.91% | 216.50% | 6.55% | 7.65% | 4.39% | 134.09% | 323.41% |
|
Banco Santander Rg 28.11.2025 / 17:30:00 |
9.247 | 107.76% | 144.36% | 4.83% | 4.98% | 14.41% | 111.05% | 226.73% |
|
HENSOLDT I 28.11.2025 / 17:30:00 |
68.25 | 101.14% | 185.91% | -5.57% | -26.00% | -23.96% | 85.87% | 208.09% |
|
voestalpine I 28.11.2025 / 17:30:00 |
37.11 | 101.10% | 28.56% | 9.28% | 20.33% | 30.26% | 102.12% | 39.69% |
|
Telecom Italia N 28.11.2025 / 17:30:00 |
0.4855 | 100.93% | 68.22% | -0.33% | -4.99% | 11.92% | 113.97% | 119.47% |
|
Iveco Grp Rg 28.11.2025 / 17:30:00 |
18.510 | 98.51% | 127.41% | 1.05% | 0.42% | 1.33% | 94.97% | 195.93% |
|
UNICAJA BANCO Br 28.11.2025 / 17:30:00 |
2.532 | 97.18% | 182.70% | 6.03% | 8.62% | 9.23% | 107.88% | 153.50% |
|
BBVA Rg 28.11.2025 / 17:30:00 |
18.585 | 96.17% | 125.26% | 5.03% | 6.25% | 19.00% | 107.98% | 228.52% |
|
UNIQA Insur Gr I 28.11.2025 / 17:30:00 |
15.020 | 93.94% | 101.20% | 8.06% | 18.08% | 23.93% | 108.90% | 110.49% |
|
JDE Peet's Br Rg 28.11.2025 / 17:30:00 |
31.61 | 90.40% | 29.26% | 0.35% | 0.16% | 1.12% | 67.25% | 7.43% |
|
Italgas Rg 28.11.2025 / 17:30:00 |
9.723 | 89.11% | 96.48% | 1.73% | 6.99% | 27.92% | 82.33% | 79.89% |
|
HeidelbergMat I 28.11.2025 / 17:30:00 |
220.80 | 85.65% | 173.48% | 7.08% | 8.61% | 11.23% | 84.92% | 317.39% |
|
Rolls-Royce Hldg Rg 28.11.2025 / 17:30:00 |
10.680 | 85.33% | 252.19% | 3.04% | -8.29% | -0.70% | 91.40% | 1'062.93% |
|
Deutsche Bank N 28.11.2025 / 17:30:00 |
30.64 | 83.45% | 147.87% | 4.48% | -0.68% | 2.60% | 90.66% | 194.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 28.11.2025 / 17:30:00 |
2.356 | 0.51% |
2.361 16:00 |
2.341 09:39 |
2.745 06.11.25 |
1.894 09.04.25 |
1'515'042 |
|
AAK Rg 28.11.2025 / 17:25:00 |
266.00 | -0.23% |
267.20 09:00 |
264.40 13:46 |
324.00 30.01.25 |
240.9 30.09.25 |
125'136 |
|
AB InBev 28.11.2025 / 17:30:00 |
53.06 | -1.52% |
53.66 13:00 |
53.02 17:22 |
63.04 04.06.25 |
44.88 13.01.25 |
523'510 |
|
ABB N 28.11.2025 / 17:20:00 |
58.00 | 1.36% |
58.04 17:19 |
57.06 09:02 |
61.05 16.10.25 |
37.26 07.04.25 |
495'180 |
|
Acciona Br 28.11.2025 / 17:30:00 |
172.55 | -1.15% |
174.10 09:01 |
171.10 14:45 |
202.90 13.11.25 |
103.2 09.04.25 |
22'231 |
|
Accor 28.11.2025 / 17:30:00 |
46.60 | -1.77% |
47.38 09:00 |
46.58 17:27 |
51.10 13.02.25 |
34.84 07.04.25 |
265'956 |
|
Acerinox Br 28.11.2025 / 17:30:00 |
12.200 | 1.33% |
12.220 17:17 |
12.030 09:10 |
12.620 09.10.25 |
8.315 07.04.25 |
237'078 |
|
Ackermans V Haare 28.11.2025 / 17:30:00 |
220.40 | 0.46% |
220.60 16:08 |
219.00 10:39 |
236.20 21.05.25 |
170.5 07.04.25 |
4'507 |
|
ACS Br 28.11.2025 / 17:30:00 |
79.60 | 0.06% |
80.15 10:28 |
78.98 09:49 |
80.50 27.11.25 |
42.96 07.04.25 |
163'403 |
|
Addtech Rg-B 28.11.2025 / 17:25:00 |
323.60 | 1.70% |
324.80 09:43 |
320.60 15:41 |
363.80 16.05.25 |
255 07.04.25 |
217'482 |
|
adidas N 28.11.2025 / 17:30:00 |
160.30 | 0.47% |
160.80 17:06 |
158.25 09:07 |
263.80 13.02.25 |
150.4 20.11.25 |
120'220 |
|
Admiral Group Rg 28.11.2025 / 17:30:00 |
31.64 | -0.32% |
31.82 09:00 |
31.60 14:38 |
36.86 21.08.25 |
24.92 09.01.25 |
39'627 |
|
ADP 28.11.2025 / 17:30:00 |
126.70 | -0.12% |
127.35 16:21 |
126.20 09:27 |
127.35 28.11.25 |
89.5 07.04.25 |
21'449 |
|
Adyen 28.11.2025 / 17:30:00 |
1'339.00 | -0.52% |
1'347.20 09:02 |
1'328.40 15:33 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
18'478 |
|
Aedifica 28.11.2025 / 17:30:00 |
66.50 | 0.45% |
66.70 16:45 |
66.05 09:08 |
70.70 30.04.25 |
54.4 08.01.25 |
25'701 |
|
Aegon Rg 28.11.2025 / 17:30:00 |
6.945 | -0.13% |
6.960 15:57 |
6.922 12:13 |
6.986 21.08.25 |
4.799 07.04.25 |
1'757'886 |
|
Aena Br 28.11.2025 / 17:30:00 |
23.42 | -0.55% |
23.49 16:29 |
23.32 09:29 |
25.81 19.08.25 |
21.97 07.11.25 |
237'125 |
|
Ageas 28.11.2025 / 17:30:00 |
58.88 | -0.42% |
59.05 09:01 |
58.75 12:07 |
63.10 21.08.25 |
46.08 13.01.25 |
72'635 |
|
AIB Grp Rg 28.11.2025 / 17:28:00 |
8.830 | 0.86% |
8.865 16:21 |
8.730 09:27 |
8.865 28.11.25 |
4.938 07.04.25 |
999'211 |
|
Air Liquide 28.11.2025 / 17:30:00 |
164.53 | 0.09% |
165.22 13:12 |
163.95 09:29 |
187.14 16.05.25 |
154.18 02.01.25 |
139'319 |
|
Airbus Br Rg 28.11.2025 / 17:30:00 |
203.93 | -0.28% |
205.35 13:13 |
203.45 16:58 |
216.90 30.10.25 |
126.4 07.04.25 |
236'009 |
|
Aker BP Rg 28.11.2025 / 16:20:00 |
245.70 | 0.04% |
246.40 09:02 |
244.50 15:29 |
288.00 19.06.25 |
200.6 07.04.25 |
277'273 |
|
Akzo Nobel Br Rg 28.11.2025 / 17:30:00 |
56.04 | 0.86% |
56.10 17:23 |
55.52 09:13 |
63.50 07.03.25 |
48.63 11.04.25 |
302'512 |
|
Alcon N 28.11.2025 / 17:20:00 |
63.78 | -0.28% |
63.96 09:19 |
63.60 15:35 |
86.09 26.02.25 |
57.66 14.10.25 |
111'460 |
|
Alfa Laval Rg 28.11.2025 / 17:25:00 |
447.20 | 0.70% |
448.20 16:22 |
443.45 09:00 |
496.75 31.01.25 |
39.0435 27.08.25 |
401'469 |