×
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
- 25.08.2025 - 12:16:15
- 56.91
- -0.28%
- -0.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.08.2025 / 11:57:14 |
2.202 | 0.09% | 0.00 | 2.200 | 2.202 | 381'856 | |
|
AAK Rg 25.08.2025 / 12:00:22 |
276.20 | 0.22% | 0.60 | 276.00 | 276.40 | 48'574 | |
|
AB InBev 25.08.2025 / 11:59:46 |
54.44 | 0.22% | 0.12 | 54.42 | 54.44 | 90'655 | |
|
ABB N 25.08.2025 / 11:58:26 |
53.88 | -0.59% | -0.32 | 53.86 | 53.90 | 34'330 | |
|
Acciona Br 25.08.2025 / 12:00:43 |
173.60 | -2.85% | -5.10 | 173.60 | 173.70 | 8'419 | |
|
Accor 25.08.2025 / 12:00:24 |
45.04 | 0.56% | 0.25 | 45.04 | 45.06 | 37'358 | |
|
Acerinox Br 25.08.2025 / 12:00:16 |
10.875 | 0.69% | 0.08 | 10.870 | 10.880 | 20'635 | |
|
Ackermans V Haare 25.08.2025 / 11:59:42 |
227.60 | -0.57% | -1.30 | 227.20 | 227.60 | 423 | |
|
ACS Br 25.08.2025 / 12:01:09 |
65.15 | -2.18% | -1.45 | 65.15 | 65.20 | 19'344 | |
|
Addtech Rg-B 25.08.2025 / 12:00:17 |
344.20 | -0.98% | -3.40 | 344.20 | 344.40 | 32'721 | |
|
adidas N 25.08.2025 / 12:01:06 |
171.68 | 0.16% | 0.28 | 171.70 | 171.75 | 32'735 | |
|
Admiral Group Rg 22.08.2025 / 17:30:00 |
36.61 | 0.00% | 0.00 | 0 | |||
|
ADP 25.08.2025 / 12:00:47 |
122.20 | -0.85% | -1.05 | 122.20 | 122.30 | 4'118 | |
|
Adyen 25.08.2025 / 12:00:37 |
1'468.60 | -0.46% | -6.80 | 1'468.60 | 1'469.20 | 4'329 | |
|
Aedifica 25.08.2025 / 11:59:36 |
64.05 | -1.20% | -0.78 | 64.00 | 64.10 | 4'357 | |
|
Aegon Rg 25.08.2025 / 12:00:29 |
6.804 | -0.76% | -0.05 | 6.804 | 6.808 | 396'194 | |
|
Aena Br 25.08.2025 / 12:00:35 |
25.46 | -0.35% | -0.09 | 25.46 | 25.47 | 85'484 | |
|
Ageas 25.08.2025 / 12:00:26 |
62.25 | -0.36% | -0.23 | 62.25 | 62.30 | 18'283 | |
|
AIB Grp Rg 25.08.2025 / 12:00:05 |
7.190 | 0.03% | 0.00 | 7.185 | 7.195 | 63'337 | |
|
Air Liquide 25.08.2025 / 12:01:16 |
181.73 | -0.79% | -1.44 | 181.72 | 181.74 | 37'144 | |
|
Airbus Br Rg 25.08.2025 / 12:00:44 |
180.61 | -0.32% | -0.58 | 180.60 | 180.64 | 54'187 | |
|
Aker BP Rg 25.08.2025 / 12:01:10 |
252.10 | -0.90% | -2.30 | 252.00 | 252.10 | 49'537 | |
|
Akzo Nobel Br Rg 25.08.2025 / 12:00:41 |
60.90 | -0.07% | -0.04 | 60.88 | 60.92 | 47'609 | |
|
Alcon N 25.08.2025 / 12:00:57 |
66.18 | 0.49% | 0.32 | 66.16 | 66.20 | 62'150 | |
|
Alfa Laval Rg 25.08.2025 / 12:00:38 |
442.20 | -0.65% | -2.90 | 442.10 | 442.30 | 94'691 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 25.08.2025 / 11:28:22 |
0.4700 | 517.47% | 442.12% | -14.08% | 18.99% | 48.73% | 0.00% | 0.00% |
|
Fresnillo Rg 22.08.2025 / 17:30:00 |
16.840 | 169.87% | 182.36% | -0.24% | 20.03% | 45.17% | 203.42% | 133.24% |
|
Rheinmetall I 25.08.2025 / 12:01:13 |
1'634.50 | 163.34% | 463.24% | -1.28% | -2.27% | -10.36% | 205.97% | 890.96% |
|
HENSOLDT I 25.08.2025 / 12:00:49 |
87.85 | 150.43% | 255.97% | -0.65% | -4.51% | -10.72% | 163.89% | 282.74% |
|
Commerzbank I 25.08.2025 / 12:00:37 |
36.67 | 134.26% | 241.82% | 1.61% | 22.93% | 38.01% | 180.67% | 475.91% |
|
Societe Generale 25.08.2025 / 12:01:10 |
57.99 | 113.23% | 140.79% | 0.26% | 14.04% | 20.11% | 170.95% | 164.82% |
|
Babcock Intl Grp Rg 22.08.2025 / 17:30:00 |
9.980 | 99.20% | 152.66% | 0.45% | -4.22% | 6.34% | 88.12% | 197.56% |
|
Indra Sistemas Br-A 25.08.2025 / 11:59:43 |
34.06 | 98.42% | 140.82% | -1.96% | -5.49% | -8.59% | 102.50% | 307.34% |
|
Palfinger I 25.08.2025 / 11:30:00 |
38.05 | 95.41% | 51.68% | 0.40% | 0.66% | 27.90% | 74.14% | 52.89% |
|
UNICAJA BANCO Br 25.08.2025 / 11:49:37 |
2.444 | 91.38% | 174.38% | 1.66% | 15.88% | 25.91% | 102.15% | 184.45% |
|
Deutsche Bank N 25.08.2025 / 12:00:26 |
31.82 | 90.32% | 157.16% | 1.41% | 13.56% | 31.46% | 117.62% | 278.14% |
|
Telecom Italia N 25.08.2025 / 12:00:50 |
0.4576 | 86.93% | 56.49% | -2.49% | 12.93% | 21.09% | 92.35% | 122.31% |
|
Banco Santander Rg 25.08.2025 / 12:00:41 |
8.299 | 86.47% | 119.32% | 1.28% | 9.88% | 17.53% | 91.75% | 232.84% |
|
Lottomatica Grp Rg 25.08.2025 / 12:00:53 |
23.82 | 86.41% | 143.41% | 0.15% | -0.25% | 4.84% | 107.13% | 0.00% |
|
Siemens Energy N 25.08.2025 / 12:01:14 |
91.66 | 85.90% | 680.27% | -5.33% | -3.86% | 5.45% | 259.03% | 512.34% |
|
Leonardo N 25.08.2025 / 12:00:59 |
47.96 | 82.91% | 216.42% | -2.61% | 3.83% | -10.56% | 116.62% | 450.61% |
|
Rolls-Royce Hldg Rg 22.08.2025 / 17:30:00 |
10.405 | 82.48% | 246.78% | -3.57% | 6.07% | 20.74% | 108.87% | 1'191.26% |
|
Banco Sabadell Br 25.08.2025 / 12:01:03 |
3.436 | 82.37% | 207.73% | 0.26% | 13.36% | 22.67% | 79.00% | 432.49% |
|
Endeavour Mng Rg 22.08.2025 / 17:30:00 |
25.54 | 79.99% | 45.36% | 4.33% | 11.33% | 13.41% | 54.98% | 43.48% |
|
UniCredit Rg 25.08.2025 / 12:00:44 |
69.21 | 79.87% | 182.04% | 1.27% | 12.04% | 22.11% | 90.23% | 645.29% |
|
Mota Engil Rg 25.08.2025 / 11:52:50 |
5.113 | 78.41% | 31.06% | -10.62% | 18.21% | 12.41% | 49.18% | 328.57% |
|
Protector Forsik Rg 25.08.2025 / 11:59:33 |
499.00 | 77.19% | 180.09% | -0.50% | -1.58% | 22.60% | 126.82% | 321.18% |
|
BBVA Rg 25.08.2025 / 12:00:02 |
16.230 | 74.04% | 99.85% | -0.64% | 23.26% | 22.77% | 72.02% | 260.68% |
|
Bankinter Br 25.08.2025 / 12:00:23 |
13.180 | 73.63% | 128.22% | 1.72% | 7.90% | 15.56% | 66.58% | 170.34% |
|
AT & S Austria Te I 25.08.2025 / 11:30:16 |
21.20 | 72.89% | -19.32% | 0.71% | 0.71% | 21.98% | 24.49% | -53.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.08.2025 / 11:57:14 |
2.202 | 0.09% |
2.205 11:37 |
2.187 09:00 |
2.386 13.06.25 |
1.894 09.04.25 |
381'856 |
|
AAK Rg 25.08.2025 / 12:00:22 |
276.20 | 0.22% |
277.20 09:10 |
275.60 09:00 |
324.00 30.01.25 |
242 14.07.25 |
48'574 |
|
AB InBev 25.08.2025 / 11:59:46 |
54.44 | 0.22% |
54.58 09:03 |
54.16 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
90'655 |
|
ABB N 25.08.2025 / 11:58:26 |
53.88 | -0.59% |
53.96 09:15 |
53.80 10:09 |
54.50 13.08.25 |
37.26 07.04.25 |
34'330 |
|
Acciona Br 25.08.2025 / 12:00:43 |
173.60 | -2.85% |
178.40 09:00 |
173.30 11:19 |
179.00 22.08.25 |
103.2 09.04.25 |
8'419 |
|
Accor 25.08.2025 / 12:00:24 |
45.04 | 0.56% |
45.06 11:14 |
44.81 09:01 |
51.10 13.02.25 |
34.84 07.04.25 |
37'358 |
|
Acerinox Br 25.08.2025 / 12:00:16 |
10.875 | 0.69% |
10.915 10:28 |
10.780 09:01 |
11.960 06.03.25 |
8.315 07.04.25 |
20'635 |
|
Ackermans V Haare 25.08.2025 / 11:59:42 |
227.60 | -0.57% |
228.20 09:07 |
227.40 11:55 |
236.20 21.05.25 |
170.5 07.04.25 |
423 |
|
ACS Br 25.08.2025 / 12:01:09 |
65.15 | -2.18% |
66.30 09:08 |
65.10 11:50 |
66.73 22.08.25 |
42.96 07.04.25 |
19'344 |
|
Addtech Rg-B 25.08.2025 / 12:00:17 |
344.20 | -0.98% |
346.80 09:04 |
342.80 11:28 |
363.80 16.05.25 |
255 07.04.25 |
32'721 |
|
adidas N 25.08.2025 / 12:01:06 |
171.68 | 0.16% |
171.93 11:58 |
170.40 09:24 |
263.80 13.02.25 |
160.8 07.08.25 |
32'735 |
|
Admiral Group Rg 22.08.2025 / 17:30:00 |
36.61 | 0.00% |
36.86 21.08.25 |
24.92 09.01.25 |
60'777 | ||
|
ADP 25.08.2025 / 12:00:47 |
122.20 | -0.85% |
123.30 09:36 |
122.20 12:00 |
124.90 20.08.25 |
89.5 07.04.25 |
4'118 |
|
Adyen 25.08.2025 / 12:00:37 |
1'468.60 | -0.46% |
1'471.40 09:00 |
1'459.60 09:39 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
4'329 |
|
Aedifica 25.08.2025 / 11:59:36 |
64.05 | -1.20% |
64.65 09:02 |
63.95 11:59 |
70.70 30.04.25 |
54.4 08.01.25 |
4'357 |
|
Aegon Rg 25.08.2025 / 12:00:29 |
6.804 | -0.76% |
6.836 09:00 |
6.802 09:35 |
6.986 21.08.25 |
4.799 07.04.25 |
396'194 |
|
Aena Br 25.08.2025 / 12:00:35 |
25.46 | -0.35% |
25.53 09:46 |
25.44 09:00 |
25.81 19.08.25 |
22.39 27.06.25 |
85'484 |
|
Ageas 25.08.2025 / 12:00:26 |
62.25 | -0.36% |
62.38 11:56 |
61.93 09:04 |
63.10 21.08.25 |
46.08 13.01.25 |
18'283 |
|
AIB Grp Rg 25.08.2025 / 12:00:05 |
7.190 | 0.03% |
7.215 10:41 |
7.135 09:00 |
7.430 15.08.25 |
4.938 07.04.25 |
63'337 |
|
Air Liquide 25.08.2025 / 12:01:16 |
181.73 | -0.79% |
182.79 09:06 |
181.60 10:16 |
187.14 16.05.25 |
154.18 02.01.25 |
37'144 |
|
Airbus Br Rg 25.08.2025 / 12:00:44 |
180.61 | -0.32% |
180.77 09:11 |
179.44 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
54'187 |
|
Aker BP Rg 25.08.2025 / 12:01:10 |
252.10 | -0.90% |
254.80 09:00 |
251.75 10:50 |
288.00 19.06.25 |
200.6 07.04.25 |
49'537 |
|
Akzo Nobel Br Rg 25.08.2025 / 12:00:41 |
60.90 | -0.07% |
61.44 10:03 |
60.82 11:38 |
63.50 07.03.25 |
48.63 11.04.25 |
47'609 |
|
Alcon N 25.08.2025 / 12:00:57 |
66.18 | 0.49% |
66.24 11:50 |
65.50 09:07 |
86.09 26.02.25 |
62.8 21.08.25 |
62'150 |
|
Alfa Laval Rg 25.08.2025 / 12:00:38 |
442.20 | -0.65% |
444.85 09:14 |
441.60 11:03 |
496.75 31.01.25 |
365.2 09.04.25 |
94'691 |