×
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
- 16.10.2025 - 17:30:03
- 58.19
- 0.54%
- 0.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 16.10.2025 / 17:30:00 |
2.329 | 2.19% | 0.05 | 2.335 | 2.335 | 3'174'378 | |
|
AAK Rg 16.10.2025 / 17:25:00 |
256.10 | 2.24% | 5.60 | 256.00 | 256.80 | 269'530 | |
|
AB InBev 16.10.2025 / 17:30:00 |
52.68 | 1.42% | 0.74 | 52.90 | 52.90 | 1'838'159 | |
|
ABB N 16.10.2025 / 17:20:00 |
59.05 | -0.87% | -0.52 | 59.00 | 59.10 | 1'289'848 | |
|
Acciona Br 16.10.2025 / 17:30:00 |
188.10 | 1.57% | 2.90 | 188.00 | 188.20 | 21'237 | |
|
Accor 16.10.2025 / 17:30:00 |
41.13 | 0.77% | 0.32 | 41.11 | 41.14 | 514'705 | |
|
Acerinox Br 16.10.2025 / 17:29:57 |
11.670 | 0.00% | 0.00 | 11.660 | 11.680 | 224'723 | |
|
Ackermans V Haare 16.10.2025 / 17:30:00 |
217.60 | 0.37% | 0.80 | 218.00 | 218.00 | 8'168 | |
|
ACS Br 16.10.2025 / 17:30:00 |
71.88 | 2.20% | 1.55 | 72.25 | 72.25 | 151'029 | |
|
Addtech Rg-B 16.10.2025 / 17:25:00 |
303.70 | 0.50% | 1.50 | 303.40 | 305.00 | 202'762 | |
|
adidas N 16.10.2025 / 17:30:00 |
192.55 | 1.34% | 2.55 | 192.65 | 192.65 | 329'138 | |
|
Admiral Group Rg 16.10.2025 / 17:30:00 |
32.36 | -2.71% | -0.90 | 32.34 | 32.38 | 192'418 | |
|
ADP 16.10.2025 / 17:30:00 |
117.50 | 1.03% | 1.20 | 117.80 | 117.80 | 16'972 | |
|
Adyen 16.10.2025 / 17:30:00 |
1'463.40 | 0.29% | 4.20 | 1'464.40 | 1'464.40 | 33'683 | |
|
Aedifica 16.10.2025 / 17:30:00 |
61.80 | 0.98% | 0.60 | 61.80 | 61.80 | 21'655 | |
|
Aegon Rg 16.10.2025 / 17:30:00 |
6.576 | -1.53% | -0.10 | 6.576 | 6.578 | 3'150'837 | |
|
Aena Br 16.10.2025 / 17:30:00 |
23.37 | 1.26% | 0.29 | 23.41 | 23.41 | 672'396 | |
|
Ageas 16.10.2025 / 17:30:00 |
57.85 | -0.86% | -0.50 | 57.95 | 57.95 | 175'126 | |
|
AIB Grp Rg 16.10.2025 / 17:28:00 |
7.623 | -0.10% | -0.01 | 7.640 | 7.640 | 958'388 | |
|
Air Liquide 16.10.2025 / 17:30:00 |
173.62 | 1.14% | 1.96 | 174.00 | 174.00 | 338'141 | |
|
Airbus Br Rg 16.10.2025 / 17:30:00 |
205.80 | 1.24% | 2.53 | 205.45 | 205.45 | 464'350 | |
|
Aker BP Rg 16.10.2025 / 16:20:00 |
250.25 | -0.10% | -0.25 | 250.20 | 250.20 | 264'076 | |
|
Akzo Nobel Br Rg 16.10.2025 / 17:30:00 |
61.26 | 1.06% | 0.64 | 61.02 | 61.28 | 186'426 | |
|
Alcon N 16.10.2025 / 17:20:00 |
60.08 | 0.47% | 0.28 | 60.06 | 60.16 | 331'376 | |
|
Alfa Laval Rg 16.10.2025 / 17:25:00 |
456.00 | 1.11% | 5.00 | 455.90 | 455.90 | 316'765 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 16.10.2025 / 17:30:00 |
0.7480 | 797.91% | 688.34% | 29.41% | 24.67% | 92.29% | 0.00% | 0.00% |
|
Fresnillo Rg 16.10.2025 / 17:30:00 |
26.32 | 319.55% | 338.97% | 9.67% | 22.19% | 82.90% | 284.51% | 272.51% |
|
Fincantieri Rg 16.10.2025 / 17:30:00 |
23.19 | 233.72% | -46.70% | -13.53% | 16.36% | 37.14% | 369.43% | 5'950.32% |
|
Rheinmetall I 16.10.2025 / 17:30:00 |
1'777.50 | 182.77% | 504.79% | -7.01% | -6.96% | 1.89% | 265.74% | 1'093.02% |
|
HENSOLDT I 16.10.2025 / 17:30:00 |
98.75 | 179.53% | 297.33% | -10.92% | 5.61% | 2.17% | 232.04% | 340.87% |
|
Endeavour Mng Rg 16.10.2025 / 17:30:00 |
35.52 | 148.20% | 100.46% | 11.84% | 32.54% | 54.03% | 93.15% | 139.75% |
|
Indra Sistemas Br-A 16.10.2025 / 17:30:00 |
43.48 | 147.74% | 200.69% | 6.10% | 25.81% | 15.21% | 158.96% | 424.39% |
|
Babcock Intl Grp Rg 16.10.2025 / 17:30:00 |
11.815 | 133.73% | 196.46% | -5.48% | -0.71% | 11.99% | 140.34% | 318.21% |
|
AT & S Austria Te I 16.10.2025 / 17:30:00 |
28.90 | 131.33% | 7.95% | 6.45% | 31.07% | 34.42% | 46.48% | -12.98% |
|
Siemens Energy N 16.10.2025 / 17:30:00 |
105.38 | 111.25% | 786.71% | -3.72% | 11.01% | 8.14% | 190.57% | 875.62% |
|
Societe Generale 16.10.2025 / 17:30:00 |
56.55 | 105.46% | 132.01% | 3.86% | -1.57% | 10.80% | 140.18% | 150.91% |
|
Mota Engil Rg 16.10.2025 / 17:30:00 |
5.793 | 98.35% | 45.71% | 0.65% | 8.88% | 37.46% | 119.16% | 426.46% |
|
Commerzbank I 16.10.2025 / 17:30:00 |
30.78 | 97.83% | 188.67% | -2.69% | -4.28% | 2.31% | 83.32% | 304.41% |
|
Rolls-Royce Hldg Rg 16.10.2025 / 17:30:00 |
11.400 | 95.90% | 272.27% | -1.47% | 0.80% | 15.92% | 99.86% | 1'485.30% |
|
Iveco Grp Rg 16.10.2025 / 17:30:00 |
18.180 | 94.79% | 123.15% | -0.01% | -0.53% | -4.44% | 97.78% | 255.10% |
|
Telecom Italia N 16.10.2025 / 17:30:00 |
0.5057 | 94.68% | 62.98% | 3.95% | 14.00% | 25.36% | 100.04% | 177.17% |
|
Leonardo N 16.10.2025 / 17:30:00 |
50.87 | 94.16% | 235.88% | -8.44% | 2.17% | 6.46% | 133.78% | 596.66% |
|
Banco Santander Rg 16.10.2025 / 17:30:00 |
8.560 | 90.62% | 124.20% | -1.03% | 0.31% | 12.90% | 86.41% | 235.66% |
|
JDE Peet's Br Rg 16.10.2025 / 17:30:00 |
31.28 | 89.31% | 28.52% | 0.00% | 0.55% | 29.52% | 66.83% | 5.59% |
|
UNICAJA BANCO Br 16.10.2025 / 17:30:00 |
2.316 | 81.74% | 160.56% | -0.98% | -0.60% | 10.81% | 115.14% | 153.17% |
|
Deutsche Bank N 16.10.2025 / 17:30:00 |
30.48 | 80.96% | 144.51% | 0.20% | 0.11% | 5.83% | 88.33% | 248.69% |
|
Thales 16.10.2025 / 17:30:00 |
253.35 | 80.55% | 87.30% | -3.50% | -0.14% | 6.63% | 64.25% | 126.26% |
|
Umicore 16.10.2025 / 17:30:00 |
17.130 | 78.29% | -28.07% | 0.53% | 29.67% | 13.59% | 63.92% | -42.55% |
|
Bankinter Br 16.10.2025 / 17:30:00 |
13.370 | 76.23% | 131.63% | -1.11% | 1.67% | 7.39% | 77.93% | 129.64% |
|
Antofagasta Rg 16.10.2025 / 17:30:00 |
27.85 | 74.40% | 65.17% | 0.54% | 22.69% | 37.73% | 55.02% | 158.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 16.10.2025 / 17:30:00 |
2.329 | 2.19% |
2.332 17:11 |
2.273 10:07 |
2.386 13.06.25 |
1.894 09.04.25 |
3'174'378 |
|
AAK Rg 16.10.2025 / 17:25:00 |
256.10 | 2.24% |
256.40 16:50 |
249.00 10:06 |
324.00 30.01.25 |
240.9 30.09.25 |
269'530 |
|
AB InBev 16.10.2025 / 17:30:00 |
52.68 | 1.42% |
52.80 12:57 |
51.64 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
1'838'159 |
|
ABB N 16.10.2025 / 17:20:00 |
59.05 | -0.87% |
61.05 09:01 |
58.62 16:18 |
61.05 16.10.25 |
37.26 07.04.25 |
1'289'848 |
|
Acciona Br 16.10.2025 / 17:30:00 |
188.10 | 1.57% |
188.40 17:12 |
185.80 15:33 |
188.40 16.10.25 |
103.2 09.04.25 |
21'237 |
|
Accor 16.10.2025 / 17:30:00 |
41.13 | 0.77% |
41.21 17:20 |
40.18 09:41 |
51.10 13.02.25 |
34.84 07.04.25 |
514'705 |
|
Acerinox Br 16.10.2025 / 17:29:57 |
11.670 | 0.00% |
11.725 15:20 |
11.570 09:29 |
12.620 09.10.25 |
8.315 07.04.25 |
224'723 |
|
Ackermans V Haare 16.10.2025 / 17:30:00 |
217.60 | 0.37% |
218.10 12:16 |
215.20 09:12 |
236.20 21.05.25 |
170.5 07.04.25 |
8'168 |
|
ACS Br 16.10.2025 / 17:30:00 |
71.88 | 2.20% |
72.00 17:19 |
69.93 09:04 |
72.65 15.10.25 |
42.96 07.04.25 |
151'029 |
|
Addtech Rg-B 16.10.2025 / 17:25:00 |
303.70 | 0.50% |
304.60 15:19 |
300.60 09:04 |
363.80 16.05.25 |
255 07.04.25 |
202'762 |
|
adidas N 16.10.2025 / 17:30:00 |
192.55 | 1.34% |
192.60 17:26 |
188.90 09:11 |
263.80 13.02.25 |
160.8 07.08.25 |
329'138 |
|
Admiral Group Rg 16.10.2025 / 17:30:00 |
32.36 | -2.71% |
33.16 09:00 |
31.92 14:41 |
36.86 21.08.25 |
24.92 09.01.25 |
192'418 |
|
ADP 16.10.2025 / 17:30:00 |
117.50 | 1.03% |
117.50 17:22 |
114.90 09:13 |
124.90 20.08.25 |
89.5 07.04.25 |
16'972 |
|
Adyen 16.10.2025 / 17:30:00 |
1'463.40 | 0.29% |
1'477.20 12:29 |
1'435.60 09:19 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
33'683 |
|
Aedifica 16.10.2025 / 17:30:00 |
61.80 | 0.98% |
61.85 17:18 |
61.05 09:00 |
70.70 30.04.25 |
54.4 08.01.25 |
21'655 |
|
Aegon Rg 16.10.2025 / 17:30:00 |
6.576 | -1.53% |
6.684 09:00 |
6.522 16:28 |
6.986 21.08.25 |
4.799 07.04.25 |
3'150'837 |
|
Aena Br 16.10.2025 / 17:30:00 |
23.37 | 1.26% |
23.37 17:21 |
23.00 09:29 |
25.81 19.08.25 |
22.25 08.10.25 |
672'396 |
|
Ageas 16.10.2025 / 17:30:00 |
57.85 | -0.86% |
58.35 09:00 |
57.48 15:35 |
63.10 21.08.25 |
46.08 13.01.25 |
175'126 |
|
AIB Grp Rg 16.10.2025 / 17:28:00 |
7.623 | -0.10% |
7.660 09:02 |
7.540 09:31 |
8.070 02.10.25 |
4.938 07.04.25 |
958'388 |
|
Air Liquide 16.10.2025 / 17:30:00 |
173.62 | 1.14% |
173.68 17:25 |
170.46 09:33 |
187.14 16.05.25 |
154.18 02.01.25 |
338'141 |
|
Airbus Br Rg 16.10.2025 / 17:30:00 |
205.80 | 1.24% |
205.90 17:20 |
201.48 09:41 |
206.98 15.10.25 |
126.4 07.04.25 |
464'350 |
|
Aker BP Rg 16.10.2025 / 16:20:00 |
250.25 | -0.10% |
251.20 12:46 |
249.20 09:07 |
288.00 19.06.25 |
200.6 07.04.25 |
264'076 |
|
Akzo Nobel Br Rg 16.10.2025 / 17:30:00 |
61.26 | 1.06% |
61.28 17:27 |
60.24 09:39 |
63.50 07.03.25 |
48.63 11.04.25 |
186'426 |
|
Alcon N 16.10.2025 / 17:20:00 |
60.08 | 0.47% |
60.12 17:12 |
58.74 09:00 |
86.09 26.02.25 |
57.66 14.10.25 |
331'376 |
|
Alfa Laval Rg 16.10.2025 / 17:25:00 |
456.00 | 1.11% |
456.25 17:24 |
448.60 09:36 |
496.75 31.01.25 |
39.0435 27.08.25 |
316'765 |