×
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 - 17:45:03
- 56.78
- -0.52%
- -0.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.08.2025 / 17:30:00 |
2.192 | -0.34% | -0.01 | 2.188 | 2.188 | 1'721'752 | |
|
AAK Rg 25.08.2025 / 17:25:00 |
275.80 | 0.07% | 0.20 | 275.20 | 276.40 | 186'077 | |
|
AB InBev 25.08.2025 / 17:30:00 |
54.24 | -0.15% | -0.08 | 54.20 | 54.24 | 411'414 | |
|
ABB N 25.08.2025 / 17:20:00 |
53.86 | -0.63% | -0.34 | 53.84 | 53.86 | 167'639 | |
|
Acciona Br 25.08.2025 / 17:30:00 |
173.00 | -3.19% | -5.70 | 172.90 | 173.10 | 22'876 | |
|
Accor 25.08.2025 / 17:30:00 |
44.07 | -1.61% | -0.72 | 43.95 | 43.95 | 249'597 | |
|
Acerinox Br 25.08.2025 / 17:30:00 |
10.885 | 0.79% | 0.09 | 10.880 | 10.900 | 82'837 | |
|
Ackermans V Haare 25.08.2025 / 17:30:00 |
225.40 | -1.53% | -3.50 | 225.20 | 226.00 | 2'808 | |
|
ACS Br 25.08.2025 / 17:30:00 |
65.20 | -2.10% | -1.40 | 65.25 | 65.25 | 94'369 | |
|
Addtech Rg-B 25.08.2025 / 17:25:00 |
344.40 | -0.92% | -3.20 | 343.80 | 351.00 | 77'042 | |
|
adidas N 25.08.2025 / 17:30:00 |
169.30 | -1.23% | -2.10 | 168.95 | 168.95 | 355'889 | |
|
Admiral Group Rg 22.08.2025 / 17:30:00 |
36.61 | 0.00% | 0.00 | 0 | |||
|
ADP 25.08.2025 / 17:30:00 |
119.15 | -3.33% | -4.10 | 119.00 | 121.40 | 25'045 | |
|
Adyen 25.08.2025 / 17:30:00 |
1'470.60 | -0.33% | -4.80 | 1'470.80 | 1'471.60 | 21'404 | |
|
Aedifica 25.08.2025 / 17:30:00 |
64.15 | -1.04% | -0.68 | 64.10 | 64.30 | 13'871 | |
|
Aegon Rg 25.08.2025 / 17:30:00 |
6.766 | -1.31% | -0.09 | 6.778 | 6.778 | 1'640'411 | |
|
Aena Br 25.08.2025 / 17:30:00 |
25.29 | -1.02% | -0.26 | 25.36 | 25.36 | 254'664 | |
|
Ageas 25.08.2025 / 17:30:00 |
62.13 | -0.56% | -0.35 | 62.25 | 62.25 | 76'782 | |
|
AIB Grp Rg 25.08.2025 / 17:28:00 |
7.135 | -0.73% | -0.05 | 7.110 | 7.140 | 568'731 | |
|
Air Liquide 25.08.2025 / 17:30:00 |
180.82 | -1.28% | -2.35 | 180.80 | 181.54 | 217'034 | |
|
Airbus Br Rg 25.08.2025 / 17:30:00 |
181.01 | -0.10% | -0.18 | 180.54 | 180.54 | 239'526 | |
|
Aker BP Rg 25.08.2025 / 16:20:00 |
254.00 | -0.16% | -0.40 | 253.80 | 254.80 | 141'214 | |
|
Akzo Nobel Br Rg 25.08.2025 / 17:30:00 |
60.52 | -0.69% | -0.42 | 60.46 | 60.54 | 128'951 | |
|
Alcon N 25.08.2025 / 17:20:00 |
65.58 | -0.43% | -0.28 | 65.52 | 65.60 | 339'470 | |
|
Alfa Laval Rg 25.08.2025 / 17:25:00 |
437.90 | -1.62% | -7.20 | 437.80 | 438.00 | 381'592 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 25.08.2025 / 17:30:00 |
0.4630 | 517.47% | 442.12% | -15.36% | 17.22% | 46.52% | 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 / 17:30:00 |
1'649.50 | 163.34% | 463.24% | -0.38% | -1.38% | -9.54% | 208.78% | 890.96% |
|
HENSOLDT I 25.08.2025 / 17:30:00 |
87.15 | 150.43% | 255.97% | -1.44% | -5.27% | -11.43% | 161.79% | 282.74% |
|
Commerzbank I 25.08.2025 / 17:30:00 |
36.15 | 134.26% | 241.82% | 0.15% | 21.17% | 36.04% | 176.66% | 475.91% |
|
Societe Generale 25.08.2025 / 17:30:00 |
55.70 | 113.23% | 140.79% | -3.70% | 9.54% | 15.37% | 160.25% | 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 / 17:30:00 |
34.05 | 98.42% | 140.82% | -1.99% | -5.52% | -8.62% | 102.44% | 307.34% |
|
Palfinger I 25.08.2025 / 17:30:00 |
37.98 | 95.41% | 51.68% | 0.20% | 0.46% | 27.65% | 73.80% | 52.89% |
|
UNICAJA BANCO Br 25.08.2025 / 17:30:00 |
2.432 | 91.38% | 174.38% | 1.16% | 15.32% | 25.30% | 101.16% | 184.45% |
|
Deutsche Bank N 25.08.2025 / 17:30:00 |
31.84 | 90.32% | 157.16% | 1.47% | 13.63% | 31.54% | 117.75% | 278.14% |
|
Telecom Italia N 25.08.2025 / 17:30:00 |
0.4585 | 86.93% | 56.49% | -2.30% | 13.15% | 21.33% | 92.73% | 122.31% |
|
Banco Santander Rg 25.08.2025 / 17:30:00 |
8.269 | 86.47% | 119.32% | 0.92% | 9.48% | 17.11% | 91.06% | 232.84% |
|
Lottomatica Grp Rg 25.08.2025 / 17:30:00 |
23.74 | 86.41% | 143.41% | -0.18% | -0.59% | 4.49% | 106.43% | 0.00% |
|
Siemens Energy N 25.08.2025 / 17:30:00 |
91.52 | 85.90% | 680.27% | -5.47% | -4.01% | 5.29% | 258.48% | 512.34% |
|
Leonardo N 25.08.2025 / 17:30:00 |
48.45 | 82.91% | 216.42% | -1.61% | 4.89% | -9.64% | 118.83% | 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 / 17:30:00 |
3.405 | 82.37% | 207.73% | -0.64% | 12.34% | 21.56% | 77.39% | 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 / 17:30:00 |
68.89 | 79.87% | 182.04% | 0.80% | 11.52% | 21.53% | 89.34% | 645.29% |
|
Mota Engil Rg 25.08.2025 / 17:30:00 |
5.055 | 78.41% | 31.06% | -11.63% | 16.88% | 11.15% | 47.51% | 328.57% |
|
Protector Forsik Rg 25.08.2025 / 16:20:00 |
500.50 | 77.19% | 180.09% | -0.20% | -1.28% | 22.97% | 127.50% | 321.18% |
|
BBVA Rg 25.08.2025 / 17:30:00 |
16.103 | 74.04% | 99.85% | -1.42% | 22.29% | 21.80% | 70.67% | 260.68% |
|
Bankinter Br 25.08.2025 / 17:30:00 |
13.113 | 73.63% | 128.22% | 1.20% | 7.35% | 14.97% | 65.73% | 170.34% |
|
AT & S Austria Te I 25.08.2025 / 17:30:00 |
20.85 | 72.89% | -19.32% | -0.95% | -0.95% | 19.97% | 22.43% | -53.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 25.08.2025 / 17:30:00 |
2.192 | -0.34% |
2.205 11:37 |
2.186 16:51 |
2.386 13.06.25 |
1.894 09.04.25 |
1'721'752 |
|
AAK Rg 25.08.2025 / 17:25:00 |
275.80 | 0.07% |
277.20 09:10 |
274.00 14:47 |
324.00 30.01.25 |
242 14.07.25 |
186'077 |
|
AB InBev 25.08.2025 / 17:30:00 |
54.24 | -0.15% |
54.58 09:03 |
54.16 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
411'414 |
|
ABB N 25.08.2025 / 17:20:00 |
53.86 | -0.63% |
54.12 16:26 |
53.80 10:09 |
54.50 13.08.25 |
37.26 07.04.25 |
167'639 |
|
Acciona Br 25.08.2025 / 17:30:00 |
173.00 | -3.19% |
178.40 09:00 |
172.10 15:29 |
179.00 22.08.25 |
103.2 09.04.25 |
22'876 |
|
Accor 25.08.2025 / 17:30:00 |
44.07 | -1.61% |
45.20 15:04 |
43.97 17:26 |
51.10 13.02.25 |
34.84 07.04.25 |
249'597 |
|
Acerinox Br 25.08.2025 / 17:30:00 |
10.885 | 0.79% |
10.915 10:28 |
10.780 09:01 |
11.960 06.03.25 |
8.315 07.04.25 |
82'837 |
|
Ackermans V Haare 25.08.2025 / 17:30:00 |
225.40 | -1.53% |
228.20 09:07 |
225.20 17:21 |
236.20 21.05.25 |
170.5 07.04.25 |
2'808 |
|
ACS Br 25.08.2025 / 17:30:00 |
65.20 | -2.10% |
66.30 09:08 |
64.95 12:12 |
66.73 22.08.25 |
42.96 07.04.25 |
94'369 |
|
Addtech Rg-B 25.08.2025 / 17:25:00 |
344.40 | -0.92% |
346.80 09:04 |
342.00 13:39 |
363.80 16.05.25 |
255 07.04.25 |
77'042 |
|
adidas N 25.08.2025 / 17:30:00 |
169.30 | -1.23% |
173.85 15:26 |
168.90 16:36 |
263.80 13.02.25 |
160.8 07.08.25 |
355'889 |
|
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 / 17:30:00 |
119.15 | -3.33% |
123.30 09:36 |
119.15 17:29 |
124.90 20.08.25 |
89.5 07.04.25 |
25'045 |
|
Adyen 25.08.2025 / 17:30:00 |
1'470.60 | -0.33% |
1'484.00 16:31 |
1'459.60 09:39 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
21'404 |
|
Aedifica 25.08.2025 / 17:30:00 |
64.15 | -1.04% |
64.65 09:02 |
63.95 11:59 |
70.70 30.04.25 |
54.4 08.01.25 |
13'871 |
|
Aegon Rg 25.08.2025 / 17:30:00 |
6.766 | -1.31% |
6.838 14:30 |
6.749 16:51 |
6.986 21.08.25 |
4.799 07.04.25 |
1'640'411 |
|
Aena Br 25.08.2025 / 17:30:00 |
25.29 | -1.02% |
25.53 09:46 |
25.23 16:52 |
25.81 19.08.25 |
22.39 27.06.25 |
254'664 |
|
Ageas 25.08.2025 / 17:30:00 |
62.13 | -0.56% |
62.50 12:57 |
61.93 09:04 |
63.10 21.08.25 |
46.08 13.01.25 |
76'782 |
|
AIB Grp Rg 25.08.2025 / 17:28:00 |
7.135 | -0.73% |
7.215 10:41 |
7.130 17:27 |
7.430 15.08.25 |
4.938 07.04.25 |
568'731 |
|
Air Liquide 25.08.2025 / 17:30:00 |
180.82 | -1.28% |
182.79 09:06 |
180.78 17:29 |
187.14 16.05.25 |
154.18 02.01.25 |
217'034 |
|
Airbus Br Rg 25.08.2025 / 17:30:00 |
181.01 | -0.10% |
182.10 16:27 |
179.44 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
239'526 |
|
Aker BP Rg 25.08.2025 / 16:20:00 |
254.00 | -0.16% |
254.80 09:00 |
251.75 10:50 |
288.00 19.06.25 |
200.6 07.04.25 |
141'214 |
|
Akzo Nobel Br Rg 25.08.2025 / 17:30:00 |
60.52 | -0.69% |
61.44 10:03 |
60.49 17:24 |
63.50 07.03.25 |
48.63 11.04.25 |
128'951 |
|
Alcon N 25.08.2025 / 17:20:00 |
65.58 | -0.43% |
66.54 15:28 |
65.50 09:07 |
86.09 26.02.25 |
62.8 21.08.25 |
339'470 |
|
Alfa Laval Rg 25.08.2025 / 17:25:00 |
437.90 | -1.62% |
444.85 09:14 |
437.00 16:54 |
496.75 31.01.25 |
365.2 09.04.25 |
381'592 |