×
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
- 15.09.2025 - 09:38:53
- 56.59
- 0.34%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 09:21:50 |
2.158 | -0.21% | 0.00 | 2.158 | 2.160 | 72'097 | |
|
AAK Rg 15.09.2025 / 09:21:45 |
258.80 | 0.39% | 1.00 | 258.60 | 259.20 | 3'856 | |
|
AB InBev 15.09.2025 / 09:23:19 |
50.28 | 0.50% | 0.25 | 50.28 | 50.30 | 42'498 | |
|
ABB N 15.09.2025 / 09:23:05 |
56.76 | -0.07% | -0.04 | 56.72 | 56.76 | 10'192 | |
|
Acciona Br 15.09.2025 / 09:18:27 |
166.40 | -0.21% | -0.35 | 166.10 | 166.40 | 736 | |
|
Accor 15.09.2025 / 09:23:34 |
41.44 | 1.02% | 0.42 | 41.42 | 41.46 | 8'132 | |
|
Acerinox Br 15.09.2025 / 09:23:46 |
10.870 | 0.83% | 0.09 | 10.860 | 10.880 | 16'499 | |
|
Ackermans V Haare 15.09.2025 / 09:21:13 |
233.60 | 0.34% | 0.80 | 233.20 | 234.00 | 239 | |
|
ACS Br 15.09.2025 / 09:23:35 |
69.25 | 0.65% | 0.45 | 69.20 | 69.30 | 4'142 | |
|
Addtech Rg-B 15.09.2025 / 09:21:59 |
336.30 | 0.96% | 3.20 | 336.40 | 337.60 | 2'996 | |
|
adidas N 15.09.2025 / 09:22:14 |
178.30 | 0.42% | 0.75 | 178.25 | 178.35 | 11'593 | |
|
Admiral Group Rg 15.09.2025 / 09:23:50 |
33.06 | -0.48% | -0.16 | 33.04 | 33.08 | 1'178 | |
|
ADP 15.09.2025 / 09:22:30 |
114.05 | 0.66% | 0.75 | 113.90 | 114.20 | 496 | |
|
Adyen 15.09.2025 / 09:23:54 |
1'356.20 | 0.60% | 8.10 | 1'356.00 | 1'356.80 | 2'509 | |
|
Aedifica 15.09.2025 / 09:14:55 |
62.85 | -0.24% | -0.15 | 62.75 | 62.90 | 587 | |
|
Aegon Rg 15.09.2025 / 09:22:57 |
6.696 | 0.92% | 0.06 | 6.694 | 6.698 | 58'353 | |
|
Aena Br 15.09.2025 / 09:23:36 |
24.89 | -0.04% | -0.01 | 24.88 | 24.89 | 14'631 | |
|
Ageas 15.09.2025 / 09:21:37 |
59.20 | -0.17% | -0.10 | 59.15 | 59.25 | 988 | |
|
AIB Grp Rg 15.09.2025 / 09:22:05 |
7.600 | 0.80% | 0.06 | 7.590 | 7.600 | 22'397 | |
|
Air Liquide 15.09.2025 / 09:23:00 |
178.16 | 0.77% | 1.36 | 178.16 | 178.20 | 3'981 | |
|
Airbus Br Rg 15.09.2025 / 09:23:50 |
195.40 | 1.01% | 1.96 | 195.36 | 195.42 | 31'125 | |
|
Aker BP Rg 15.09.2025 / 09:23:24 |
244.20 | 0.29% | 0.70 | 244.10 | 244.40 | 10'597 | |
|
Akzo Nobel Br Rg 15.09.2025 / 09:21:53 |
62.06 | 1.60% | 0.98 | 62.04 | 62.10 | 23'205 | |
|
Alcon N 15.09.2025 / 09:23:23 |
62.58 | 0.00% | 0.00 | 62.54 | 62.60 | 13'377 | |
|
Alfa Laval Rg 15.09.2025 / 09:21:41 |
440.10 | 0.30% | 1.30 | 439.80 | 440.20 | 2'985 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 15.09.2025 / 09:19:59 |
0.5460 | 561.75% | 480.99% | 18.95% | -0.18% | 88.11% | 0.00% | 0.00% |
|
Fresnillo Rg 15.09.2025 / 09:23:51 |
21.26 | 246.79% | 262.84% | -2.03% | 24.84% | 47.54% | 270.06% | 187.23% |
|
Rheinmetall I 15.09.2025 / 09:23:54 |
1'937.50 | 207.43% | 557.53% | 8.45% | 17.02% | 11.77% | 273.46% | 1'102.79% |
|
HENSOLDT I 15.09.2025 / 09:23:19 |
95.05 | 168.46% | 281.58% | 2.84% | 7.49% | 3.20% | 212.25% | 334.31% |
|
Babcock Intl Grp Rg 15.09.2025 / 09:21:56 |
11.730 | 130.14% | 191.90% | 5.68% | 12.25% | 11.40% | 150.21% | 255.43% |
|
Societe Generale 15.09.2025 / 09:23:51 |
58.30 | 111.06% | 138.34% | 8.49% | 0.80% | 23.88% | 161.82% | 135.49% |
|
Commerzbank I 15.09.2025 / 09:23:45 |
32.91 | 106.51% | 201.33% | -2.40% | -8.81% | 16.87% | 111.03% | 314.89% |
|
Indra Sistemas Br-A 15.09.2025 / 09:23:21 |
34.34 | 99.06% | 141.60% | 2.63% | -1.15% | 3.68% | 107.62% | 313.90% |
|
Endeavour Mng Rg 15.09.2025 / 09:21:57 |
28.34 | 99.01% | 60.73% | 2.09% | 13.91% | 20.70% | 54.36% | 58.92% |
|
Rolls-Royce Hldg Rg 15.09.2025 / 09:23:47 |
11.380 | 98.75% | 277.69% | 4.12% | 5.37% | 28.91% | 129.25% | 1'302.54% |
|
Leonardo N 15.09.2025 / 09:23:29 |
51.12 | 94.82% | 237.02% | 7.60% | 3.81% | 12.45% | 146.24% | 545.57% |
|
Banco Santander Rg 15.09.2025 / 09:23:42 |
8.568 | 90.31% | 123.83% | 3.53% | 4.56% | 24.84% | 92.71% | 221.44% |
|
Deutsche Bank N 15.09.2025 / 09:23:41 |
31.79 | 89.45% | 155.98% | 5.50% | 1.31% | 33.09% | 118.41% | 242.56% |
|
JDE Peet's Br Rg 15.09.2025 / 09:23:49 |
31.22 | 88.47% | 27.95% | 0.13% | 18.80% | 31.40% | 52.29% | 0.77% |
|
UNICAJA BANCO Br 15.09.2025 / 09:23:20 |
2.404 | 86.36% | 167.19% | 1.99% | 0.00% | 27.87% | 108.68% | 150.32% |
|
Siemens Energy N 15.09.2025 / 09:23:51 |
92.74 | 85.66% | 679.26% | 3.95% | -4.21% | 6.11% | 219.35% | 545.21% |
|
Palfinger I 15.09.2025 / 09:04:27 |
35.85 | 83.16% | 42.18% | -2.91% | -5.41% | 7.42% | 62.95% | 43.60% |
|
Thales 15.09.2025 / 09:23:55 |
257.10 | 80.37% | 87.11% | 14.60% | 7.46% | 4.60% | 74.42% | 110.46% |
|
Telecom Italia N 15.09.2025 / 09:23:22 |
0.4430 | 79.82% | 50.54% | 1.68% | -5.60% | 12.32% | 77.91% | 116.37% |
|
Banco Sabadell Br 15.09.2025 / 09:23:41 |
3.381 | 79.42% | 202.74% | 4.00% | -1.34% | 25.69% | 79.51% | 342.19% |
|
Lottomatica Grp Rg 15.09.2025 / 09:23:34 |
22.55 | 75.63% | 129.33% | 0.13% | -5.19% | -1.79% | 92.16% | 0.00% |
|
Mota Engil Rg 15.09.2025 / 09:19:53 |
5.090 | 73.77% | 27.65% | -8.74% | -11.01% | 42.42% | 103.52% | 317.77% |
|
UniCredit Rg 15.09.2025 / 09:23:52 |
67.36 | 72.93% | 171.16% | 2.46% | -1.43% | 22.45% | 81.62% | 525.66% |
|
BAE Systems Rg 15.09.2025 / 09:23:54 |
19.915 | 72.29% | 77.71% | 11.26% | 11.13% | 5.90% | 49.01% | 149.37% |
|
Bankinter Br 15.09.2025 / 09:23:09 |
13.155 | 71.96% | 126.02% | 3.75% | 1.52% | 20.69% | 65.81% | 128.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.09.2025 / 09:21:50 |
2.158 | -0.21% |
2.163 09:00 |
2.154 09:10 |
2.386 13.06.25 |
1.894 09.04.25 |
72'097 |
|
AAK Rg 15.09.2025 / 09:21:45 |
258.80 | 0.39% |
259.00 09:01 |
257.60 09:10 |
324.00 30.01.25 |
242 14.07.25 |
3'856 |
|
AB InBev 15.09.2025 / 09:23:19 |
50.28 | 0.50% |
50.34 09:00 |
50.12 09:03 |
63.04 04.06.25 |
44.88 13.01.25 |
42'498 |
|
ABB N 15.09.2025 / 09:23:05 |
56.76 | -0.07% |
57.06 09:01 |
56.70 09:12 |
57.12 11.09.25 |
37.26 07.04.25 |
10'192 |
|
Acciona Br 15.09.2025 / 09:18:27 |
166.40 | -0.21% |
168.10 09:00 |
166.10 09:16 |
179.00 22.08.25 |
103.2 09.04.25 |
736 |
|
Accor 15.09.2025 / 09:23:34 |
41.44 | 1.02% |
41.45 09:22 |
41.21 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
8'132 |
|
Acerinox Br 15.09.2025 / 09:23:46 |
10.870 | 0.83% |
10.880 09:01 |
10.810 09:12 |
11.960 06.03.25 |
8.315 07.04.25 |
16'499 |
|
Ackermans V Haare 15.09.2025 / 09:21:13 |
233.60 | 0.34% |
233.80 09:00 |
233.00 09:10 |
236.20 21.05.25 |
170.5 07.04.25 |
239 |
|
ACS Br 15.09.2025 / 09:23:35 |
69.25 | 0.65% |
69.30 09:19 |
69.00 09:00 |
69.30 15.09.25 |
42.96 07.04.25 |
4'142 |
|
Addtech Rg-B 15.09.2025 / 09:21:59 |
336.30 | 0.96% |
336.30 09:21 |
332.90 09:09 |
363.80 16.05.25 |
255 07.04.25 |
2'996 |
|
adidas N 15.09.2025 / 09:22:14 |
178.30 | 0.42% |
179.40 09:02 |
178.05 09:16 |
263.80 13.02.25 |
160.8 07.08.25 |
11'593 |
|
Admiral Group Rg 15.09.2025 / 09:23:50 |
33.06 | -0.48% |
33.18 09:01 |
33.04 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
1'178 |
|
ADP 15.09.2025 / 09:22:30 |
114.05 | 0.66% |
114.05 09:22 |
113.30 09:01 |
124.90 20.08.25 |
89.5 07.04.25 |
496 |
|
Adyen 15.09.2025 / 09:23:54 |
1'356.20 | 0.60% |
1'359.40 09:03 |
1'350.00 09:17 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
2'509 |
|
Aedifica 15.09.2025 / 09:14:55 |
62.85 | -0.24% |
62.95 09:01 |
62.80 09:02 |
70.70 30.04.25 |
54.4 08.01.25 |
587 |
|
Aegon Rg 15.09.2025 / 09:22:57 |
6.696 | 0.92% |
6.704 09:00 |
6.682 09:01 |
6.986 21.08.25 |
4.799 07.04.25 |
58'353 |
|
Aena Br 15.09.2025 / 09:23:36 |
24.89 | -0.04% |
24.97 09:00 |
24.85 09:08 |
25.81 19.08.25 |
22.39 27.06.25 |
14'631 |
|
Ageas 15.09.2025 / 09:21:37 |
59.20 | -0.17% |
59.40 09:00 |
59.15 09:16 |
63.10 21.08.25 |
46.08 13.01.25 |
988 |
|
AIB Grp Rg 15.09.2025 / 09:22:05 |
7.600 | 0.80% |
7.633 09:00 |
7.590 09:06 |
7.633 15.09.25 |
4.938 07.04.25 |
22'397 |
|
Air Liquide 15.09.2025 / 09:23:00 |
178.16 | 0.77% |
178.16 09:22 |
177.46 09:09 |
187.14 16.05.25 |
154.18 02.01.25 |
3'981 |
|
Airbus Br Rg 15.09.2025 / 09:23:50 |
195.40 | 1.01% |
195.46 09:22 |
193.11 09:01 |
195.46 15.09.25 |
126.4 07.04.25 |
31'125 |
|
Aker BP Rg 15.09.2025 / 09:23:24 |
244.20 | 0.29% |
245.10 09:00 |
243.20 09:18 |
288.00 19.06.25 |
200.6 07.04.25 |
10'597 |
|
Akzo Nobel Br Rg 15.09.2025 / 09:21:53 |
62.06 | 1.60% |
62.18 09:03 |
61.30 09:00 |
63.50 07.03.25 |
48.63 11.04.25 |
23'205 |
|
Alcon N 15.09.2025 / 09:23:23 |
62.58 | 0.00% |
62.62 09:01 |
62.30 09:09 |
86.09 26.02.25 |
61.71 11.09.25 |
13'377 |
|
Alfa Laval Rg 15.09.2025 / 09:21:41 |
440.10 | 0.30% |
440.90 09:00 |
438.55 09:08 |
496.75 31.01.25 |
39.0435 27.08.25 |
2'985 |