×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.07.2025 / 17:30:00 |
2.241 | -0.93% | -0.02 | 2.238 | 2.238 | 0 | |
|
AAK Rg 04.07.2025 / 17:24:56 |
256.20 | 0.00% | 0.00 | 255.60 | 256.20 | 0 | |
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 0.37% | 0.22 | 58.94 | 58.94 | 0 | |
|
ABB N 04.07.2025 / 17:20:00 |
46.82 | -1.31% | -0.62 | 46.74 | 46.84 | 0 | |
|
Acciona Br 04.07.2025 / 17:30:00 |
161.10 | 0.81% | 1.30 | 161.00 | 161.00 | 0 | |
|
Accor 04.07.2025 / 17:30:00 |
45.99 | -0.54% | -0.25 | 45.98 | 46.00 | 0 | |
|
Acerinox Br 04.07.2025 / 17:30:00 |
10.520 | -1.13% | -0.12 | 10.510 | 10.520 | 0 | |
|
Ackermans V Haare 04.07.2025 / 17:30:00 |
214.80 | -0.09% | -0.20 | 214.60 | 215.40 | 0 | |
|
ACS Br 04.07.2025 / 17:30:00 |
56.35 | -0.57% | -0.33 | 56.30 | 56.35 | 0 | |
|
Addtech Rg-B 04.07.2025 / 17:25:00 |
325.60 | -0.40% | -1.30 | 325.00 | 325.80 | 0 | |
|
adidas N 04.07.2025 / 17:30:00 |
205.15 | -0.94% | -1.95 | 205.30 | 205.30 | 0 | |
|
Admiral Group Rg 04.07.2025 / 17:30:00 |
33.62 | 0.72% | 0.24 | 33.60 | 33.62 | 0 | |
|
ADP 04.07.2025 / 17:30:00 |
106.50 | -0.93% | -1.00 | 106.30 | 106.20 | 0 | |
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | -1.12% | -17.20 | 1'518.00 | 1'518.00 | 0 | |
|
Aedifica 04.07.2025 / 17:30:00 |
64.90 | -0.08% | -0.05 | 64.85 | 64.95 | 0 | |
|
Aegon Rg 04.07.2025 / 17:30:00 |
6.050 | -2.61% | -0.16 | 6.048 | 6.058 | 0 | |
|
Aena Br 04.07.2025 / 17:30:00 |
22.57 | -0.73% | -0.17 | 22.57 | 22.58 | 0 | |
|
Ageas 04.07.2025 / 17:30:00 |
56.63 | -0.22% | -0.13 | 56.55 | 56.55 | 0 | |
|
AIB Grp Rg 04.07.2025 / 17:28:00 |
6.865 | -0.94% | -0.07 | 6.860 | 6.890 | 0 | |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | -0.57% | -1.00 | 174.92 | 174.96 | 0 | |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | -0.65% | -1.14 | 175.12 | 175.28 | 0 | |
|
Aker BP Rg 04.07.2025 / 16:20:00 |
262.45 | -1.92% | -5.15 | 262.40 | 263.20 | 0 | |
|
Akzo Nobel Br Rg 04.07.2025 / 17:30:00 |
59.69 | -1.39% | -0.84 | 59.66 | 59.70 | 0 | |
|
Alcon N 04.07.2025 / 17:20:00 |
69.93 | -0.16% | -0.11 | 69.92 | 70.00 | 0 | |
|
Alfa Laval Rg 04.07.2025 / 17:25:00 |
407.90 | -0.63% | -2.60 | 407.80 | 408.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 04.07.2025 / 16:00:00 |
0.3270 | 323.12% | 271.49% | 3.75% | -22.79% | 172.13% | 0.00% | 0.00% |
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 174.58% | 487.27% | -0.38% | -2.10% | 28.84% | 257.86% | 696.10% |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 172.00% | 286.63% | 3.23% | -1.86% | 57.03% | 168.76% | 281.91% |
|
Fresnillo Rg 04.07.2025 / 17:30:00 |
14.910 | 133.65% | 144.47% | 4.48% | 11.35% | 50.83% | 152.50% | 92.30% |
|
Babcock Intl Grp Rg 04.07.2025 / 17:30:00 |
10.690 | 116.17% | 174.18% | -5.57% | 1.42% | 55.72% | 102.46% | 240.78% |
|
Indra Sistemas Br-A 04.07.2025 / 17:30:00 |
36.64 | 113.96% | 159.68% | 4.33% | 4.21% | 39.16% | 91.43% | 303.91% |
|
Siemens Energy N 04.07.2025 / 17:30:00 |
92.46 | 83.82% | 671.57% | -2.59% | 4.38% | 71.48% | 251.43% | 548.95% |
|
Societe Generale 04.07.2025 / 17:30:00 |
48.63 | 81.79% | 105.29% | -0.04% | -1.62% | 30.74% | 106.28% | 137.06% |
|
Palfinger I 04.07.2025 / 17:30:00 |
34.65 | 79.85% | 39.60% | -1.56% | 3.90% | 37.50% | 57.50% | 60.23% |
|
Commerzbank I 04.07.2025 / 17:30:00 |
28.20 | 79.71% | 162.23% | 4.21% | 0.46% | 29.83% | 92.36% | 340.71% |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | 79.22% | 134.02% | -0.74% | -2.19% | 26.61% | 97.66% | 0.00% |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 77.17% | 206.48% | -1.58% | -12.97% | 7.78% | 104.16% | 365.17% |
|
Thales 04.07.2025 / 17:30:00 |
245.00 | 75.37% | 81.92% | -0.16% | -6.26% | -0.12% | 58.06% | 102.66% |
|
Telecom Italia N 04.07.2025 / 17:30:00 |
0.4139 | 68.37% | 40.96% | -0.50% | 7.20% | 38.85% | 80.03% | 61.30% |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 66.89% | 217.15% | 1.45% | 8.30% | 39.46% | 112.30% | 1'009.74% |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | 63.86% | 141.38% | -2.10% | 8.25% | 25.61% | 97.77% | 325.73% |
|
BAE Systems Rg 04.07.2025 / 17:30:00 |
18.755 | 63.05% | 68.18% | 0.81% | -3.30% | 13.39% | 48.85% | 123.00% |
|
Banco Santander Rg 04.07.2025 / 17:30:00 |
7.116 | 62.05% | 90.60% | 1.63% | 0.75% | 26.89% | 60.45% | 169.02% |
|
UNICAJA BANCO Br 04.07.2025 / 17:30:00 |
2.024 | 60.82% | 130.56% | 2.53% | 5.01% | 28.92% | 58.13% | 126.74% |
|
PORR I 04.07.2025 / 17:30:00 |
27.80 | 59.89% | 122.48% | -0.63% | -3.30% | 6.72% | 99.14% | 142.09% |
|
Endeavour Mng Rg 04.07.2025 / 17:30:00 |
22.80 | 58.70% | 28.17% | 5.07% | -1.81% | 13.77% | 27.23% | 37.07% |
|
Protector Forsik Rg 04.07.2025 / 16:20:00 |
448.50 | 54.91% | 144.87% | 4.79% | 10.13% | 37.37% | 74.85% | 332.00% |
|
Banco Sabadell Br 04.07.2025 / 17:30:00 |
2.868 | 53.12% | 158.36% | 6.68% | 1.81% | 22.09% | 53.25% | 278.45% |
|
Bankinter Br 04.07.2025 / 17:30:00 |
11.228 | 49.78% | 96.86% | 1.74% | -1.71% | 19.77% | 46.80% | 91.66% |
|
Deutsche Bank N 04.07.2025 / 17:30:00 |
24.46 | 48.99% | 101.31% | -5.63% | -0.91% | 26.47% | 56.40% | 208.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 04.07.2025 / 17:30:00 |
2.241 | -0.93% |
2.273 09:00 |
2.236 17:23 |
2.386 13.06.25 |
1.894 09.04.25 |
2'209'624 |
|
AAK Rg 04.07.2025 / 17:24:56 |
256.20 | 0.00% |
257.00 09:32 |
254.80 12:15 |
324.00 30.01.25 |
242.2 09.05.25 |
98'072 |
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 0.37% |
59.12 15:41 |
58.68 09:04 |
63.04 04.06.25 |
44.88 13.01.25 |
842'394 |
|
ABB N 04.07.2025 / 17:20:00 |
46.82 | -1.31% |
47.33 09:01 |
46.61 15:02 |
53.98 24.01.25 |
37.26 07.04.25 |
274'233 |
|
Acciona Br 04.07.2025 / 17:30:00 |
161.10 | 0.81% |
162.10 15:47 |
158.90 09:46 |
162.10 04.07.25 |
103.2 09.04.25 |
107'245 |
|
Accor 04.07.2025 / 17:30:00 |
45.99 | -0.54% |
46.25 09:00 |
45.55 10:34 |
51.10 13.02.25 |
34.84 07.04.25 |
295'335 |
|
Acerinox Br 04.07.2025 / 17:30:00 |
10.520 | -1.13% |
10.650 09:02 |
10.510 17:22 |
11.960 06.03.25 |
8.315 07.04.25 |
378'354 |
|
Ackermans V Haare 04.07.2025 / 17:30:00 |
214.80 | -0.09% |
215.80 16:13 |
214.10 12:45 |
236.20 21.05.25 |
170.5 07.04.25 |
6'204 |
|
ACS Br 04.07.2025 / 17:30:00 |
56.35 | -0.57% |
56.75 09:01 |
55.85 14:27 |
61.40 20.05.25 |
42.96 07.04.25 |
161'127 |
|
Addtech Rg-B 04.07.2025 / 17:25:00 |
325.60 | -0.40% |
326.10 17:06 |
321.30 13:33 |
363.80 16.05.25 |
255 07.04.25 |
118'779 |
|
adidas N 04.07.2025 / 17:30:00 |
205.15 | -0.94% |
206.60 16:18 |
203.70 10:52 |
263.80 13.02.25 |
175.325 07.04.25 |
85'731 |
|
Admiral Group Rg 04.07.2025 / 17:30:00 |
33.62 | 0.72% |
33.64 17:23 |
33.24 09:00 |
34.63 20.06.25 |
24.92 09.01.25 |
27'312 |
|
ADP 04.07.2025 / 17:30:00 |
106.50 | -0.93% |
107.20 09:03 |
106.00 10:52 |
119.00 20.05.25 |
89.5 07.04.25 |
13'892 |
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | -1.12% |
1'529.30 09:01 |
1'516.80 17:25 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
19'015 |
|
Aedifica 04.07.2025 / 17:30:00 |
64.90 | -0.08% |
65.00 15:24 |
64.70 11:02 |
70.70 30.04.25 |
54.4 08.01.25 |
13'338 |
|
Aegon Rg 04.07.2025 / 17:30:00 |
6.050 | -2.61% |
6.208 09:00 |
6.049 17:25 |
6.544 19.02.25 |
4.799 07.04.25 |
1'810'176 |
|
Aena Br 04.07.2025 / 17:30:00 |
22.57 | -0.73% |
22.75 09:10 |
22.46 12:45 |
24.42 21.05.25 |
22.39 27.06.25 |
359'683 |
|
Ageas 04.07.2025 / 17:30:00 |
56.63 | -0.22% |
56.90 10:08 |
56.60 17:13 |
59.08 09.06.25 |
46.08 13.01.25 |
60'359 |
|
AIB Grp Rg 04.07.2025 / 17:28:00 |
6.865 | -0.94% |
6.915 09:09 |
6.818 10:48 |
7.265 06.03.25 |
4.938 07.04.25 |
594'342 |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | -0.57% |
175.53 09:16 |
174.10 10:54 |
187.14 16.05.25 |
154.18 02.01.25 |
237'037 |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | -0.65% |
175.94 16:50 |
174.34 11:01 |
178.74 27.06.25 |
126.4 07.04.25 |
412'349 |
|
Aker BP Rg 04.07.2025 / 16:20:00 |
262.45 | -1.92% |
263.90 09:50 |
260.25 09:03 |
288.00 19.06.25 |
200.6 07.04.25 |
404'370 |
|
Akzo Nobel Br Rg 04.07.2025 / 17:30:00 |
59.69 | -1.39% |
60.22 09:02 |
59.38 15:39 |
63.50 07.03.25 |
48.63 11.04.25 |
226'147 |
|
Alcon N 04.07.2025 / 17:20:00 |
69.93 | -0.16% |
70.02 16:26 |
69.08 09:58 |
86.09 26.02.25 |
67.38 07.04.25 |
181'745 |
|
Alfa Laval Rg 04.07.2025 / 17:25:00 |
407.90 | -0.63% |
410.65 16:35 |
406.60 09:18 |
496.75 31.01.25 |
365.2 09.04.25 |
275'593 |