×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 17.04.2025 / 12:55:00 |
390.80 | -0.59% | -2.30 | 390.60 | 391.10 | 0 | |
|
Alk-Abello Br/Rg-B 16.04.2025 / 16:55:00 |
147.20 | 0.00% | 0.00 | 0 | |||
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% | 0.10 | 348.20 | 348.20 | 0 | |
|
Alm. Brand Rg 16.04.2025 / 16:55:00 |
14.980 | 0.00% | 0.00 | 0 | |||
|
Altri Rg 17.04.2025 / 17:30:00 |
6.169 | -0.32% | -0.02 | 6.043 | 6.177 | 0 | |
|
Amadeus IT Grp Br-A 17.04.2025 / 17:30:00 |
68.44 | -0.29% | -0.20 | 68.04 | 68.04 | 0 | |
|
Ambu-B Br/Rg 16.04.2025 / 16:55:00 |
114.30 | 0.00% | 0.00 | 0 | |||
|
Amplifon N 17.04.2025 / 17:30:00 |
16.190 | -0.64% | -0.11 | 16.210 | 16.210 | 0 | |
|
Amundi 17.04.2025 / 17:30:00 |
64.83 | -0.42% | -0.28 | 64.75 | 64.85 | 0 | |
|
Andritz I 17.04.2025 / 17:30:00 |
52.95 | 0.00% | 0.00 | 52.95 | 53.05 | 0 | |
|
Anglo American 17.04.2025 / 17:30:00 |
20.38 | 0.64% | 0.13 | 19.988 | 20.78 | 0 | |
|
Antofagasta Rg 17.04.2025 / 17:30:00 |
15.535 | 0.62% | 0.10 | 15.235 | 15.550 | 0 | |
|
AP Moeller-Maers-B- 16.04.2025 / 16:55:00 |
10'750.00 | 0.00% | 0.00 | 0 | |||
|
ArcelorMittal Rg 17.04.2025 / 17:30:00 |
23.85 | -0.77% | -0.19 | 23.83 | 23.82 | 0 | |
|
argenx Br 17.04.2025 / 17:30:00 |
524.20 | 0.04% | 0.20 | 523.60 | 524.40 | 0 | |
|
Ashtead Group Rg 17.04.2025 / 17:30:00 |
39.43 | 0.14% | 0.06 | 39.41 | 39.44 | 0 | |
|
Asm Int Rg 17.04.2025 / 17:30:00 |
393.60 | -0.52% | -2.05 | 393.40 | 393.70 | 0 | |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% | -9.70 | 564.20 | 564.20 | 0 | |
|
ASR Rg 17.04.2025 / 17:30:00 |
52.89 | 0.04% | 0.02 | 52.82 | 52.82 | 0 | |
|
Assa Abloy Rg-B 17.04.2025 / 12:55:00 |
276.50 | -1.50% | -4.20 | 276.40 | 277.40 | 0 | |
|
Associat Brit Fo Rg 17.04.2025 / 17:30:00 |
22.04 | 2.11% | 0.46 | 22.01 | 22.05 | 0 | |
|
AstraZeneca Rg 17.04.2025 / 17:30:00 |
101.84 | -0.86% | -0.88 | 101.78 | 101.86 | 0 | |
|
AT & S Austria Te I 17.04.2025 / 17:30:00 |
12.700 | 1.60% | 0.20 | 12.400 | 12.960 | 0 | |
|
Atlas Copco Rg-A 17.04.2025 / 12:55:00 |
149.00 | -1.29% | -1.95 | 149.35 | 149.10 | 0 | |
|
Auto Trd Gr Rg-144A 17.04.2025 / 17:30:00 |
7.992 | 0.83% | 0.07 | 7.992 | 7.998 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orange 17.04.2025 / 17:30:00 |
12.580 | 30.28% | 21.55% | 4.57% | 6.41% | 23.27% | 17.79% | 11.25% |
|
Vienna Insur Gr I 17.04.2025 / 17:30:00 |
39.75 | 30.19% | 48.49% | 6.85% | 1.27% | 27.00% | 36.25% | 64.30% |
|
Carlsberg -B- 16.04.2025 / 16:55:00 |
893.40 | 29.55% | 5.50% | 10.13% | 0.51% | 23.40% | -0.16% | 0.00% |
|
Lloyds Banking G Rg 17.04.2025 / 17:30:00 |
0.7048 | 28.87% | 48.37% | 5.76% | -1.51% | 12.98% | 38.47% | 56.94% |
|
Bca Pop. Sondrio N 17.04.2025 / 17:30:00 |
10.245 | 28.22% | 77.73% | 5.84% | -10.84% | 17.09% | 43.29% | 172.22% |
|
Italgas Rg 17.04.2025 / 17:30:00 |
6.918 | 27.79% | 32.77% | 6.51% | 9.11% | 22.81% | 37.52% | 11.34% |
|
Euronext Br Rg 17.04.2025 / 17:30:00 |
139.70 | 27.00% | 75.37% | 2.49% | 8.46% | 26.43% | 65.08% | 66.83% |
|
Rolls-Royce Hldg Rg 17.04.2025 / 17:30:00 |
7.185 | 26.97% | 141.29% | 3.34% | -9.78% | 17.71% | 77.58% | 675.91% |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | 26.35% | 45.09% | 4.12% | -9.10% | 11.49% | 14.83% | 137.09% |
|
Next Rg 17.04.2025 / 17:30:00 |
120.35 | 25.60% | 47.22% | 5.29% | 22.46% | 25.65% | 35.56% | 93.58% |
|
UNIQA Insur Gr I 17.04.2025 / 17:30:00 |
9.890 | 25.58% | 30.28% | 7.09% | 1.85% | 20.46% | 21.80% | 34.04% |
|
Buzzi N 17.04.2025 / 17:30:00 |
43.66 | 25.04% | 60.84% | -0.37% | -16.08% | 11.26% | 29.71% | 158.49% |
|
Kongsberg Gruppe Rg 16.04.2025 / 13:00:00 |
1'599.50 | 24.81% | 243.68% | 8.62% | -1.75% | 19.63% | 109.22% | 0.00% |
|
Deutsche Bank N 17.04.2025 / 17:30:00 |
20.71 | 24.71% | 68.51% | 6.65% | -7.09% | 8.53% | 39.90% | 89.55% |
|
JDE Peet's Br Rg 17.04.2025 / 17:30:00 |
20.54 | 24.54% | -15.45% | 4.64% | 4.40% | 25.47% | 2.75% | -24.10% |
|
Tele2 -B- 17.04.2025 / 12:55:00 |
135.90 | 24.49% | 56.94% | 5.57% | 5.23% | 18.59% | 37.52% | -8.32% |
|
ELIA GROUP 17.04.2025 / 17:30:00 |
89.43 | 24.38% | -18.03% | 10.61% | 11.02% | 53.43% | 1.72% | -37.07% |
|
Admiral Group Rg 17.04.2025 / 17:30:00 |
32.02 | 23.44% | 20.88% | 5.71% | 8.58% | 19.86% | 18.33% | 30.95% |
|
Poste Italiane N 17.04.2025 / 17:30:00 |
16.900 | 23.20% | 63.26% | 8.07% | 3.02% | 16.96% | 44.96% | 72.82% |
|
REN Rg 17.04.2025 / 17:30:00 |
2.833 | 23.13% | 20.22% | 4.42% | 6.38% | 21.05% | 28.75% | -5.25% |
|
Orkla N 16.04.2025 / 13:00:00 |
120.90 | 22.80% | 53.41% | 8.04% | 9.41% | 21.39% | 52.94% | 0.00% |
|
Gjensidige Forsi Rg 16.04.2025 / 13:00:00 |
246.00 | 22.63% | 31.20% | 8.56% | 1.07% | 15.60% | 51.48% | 0.00% |
|
NOS Rg 17.04.2025 / 17:30:00 |
4.113 | 22.63% | 27.50% | -0.48% | -4.64% | 23.13% | 13.29% | -0.84% |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 22.20% | 58.12% | 7.17% | 4.35% | 14.52% | 45.56% | 146.38% |
|
Endesa Br 17.04.2025 / 17:30:00 |
25.43 | 22.13% | 37.35% | 7.23% | 11.00% | 20.58% | 44.16% | 29.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alfa Laval Rg 17.04.2025 / 12:55:00 |
390.80 | -0.59% |
395.20 09:29 |
389.30 11:48 |
496.75 31.01.25 |
365.2 09.04.25 |
208'376 |
|
Alk-Abello Br/Rg-B 16.04.2025 / 16:55:00 |
147.20 | 0.00% |
166.70 31.01.25 |
130.8 07.04.25 |
52'335 | ||
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% |
348.90 09:00 |
344.70 10:21 |
359.00 19.03.25 |
286.8 07.04.25 |
266'987 |
|
Alm. Brand Rg 16.04.2025 / 16:55:00 |
14.980 | 0.00% |
16.975 28.03.25 |
13.76 07.04.25 |
195'441 | ||
|
Altri Rg 17.04.2025 / 17:30:00 |
6.169 | -0.32% |
6.184 17:20 |
6.111 11:16 |
6.400 21.03.25 |
5.175 13.01.25 |
42'703 |
|
Amadeus IT Grp Br-A 17.04.2025 / 17:30:00 |
68.44 | -0.29% |
68.66 17:14 |
67.48 11:18 |
75.41 03.03.25 |
61.32 09.04.25 |
195'381 |
|
Ambu-B Br/Rg 16.04.2025 / 16:55:00 |
114.30 | 0.00% |
143.85 19.02.25 |
102.05 07.04.25 |
335'056 | ||
|
Amplifon N 17.04.2025 / 17:30:00 |
16.190 | -0.64% |
16.888 09:26 |
16.140 17:03 |
27.14 13.02.25 |
16.14 17.04.25 |
829'800 |
|
Amundi 17.04.2025 / 17:30:00 |
64.83 | -0.42% |
65.25 09:02 |
64.05 11:11 |
76.00 25.03.25 |
56.45 07.04.25 |
35'630 |
|
Andritz I 17.04.2025 / 17:30:00 |
52.95 | 0.00% |
53.15 17:13 |
52.35 13:59 |
62.60 10.03.25 |
47.12 07.04.25 |
22'392 |
|
Anglo American 17.04.2025 / 17:30:00 |
20.38 | 0.64% |
20.45 17:27 |
19.797 12:29 |
26.42 20.01.25 |
16.734 07.04.25 |
919'942 |
|
Antofagasta Rg 17.04.2025 / 17:30:00 |
15.535 | 0.62% |
15.575 17:28 |
15.270 09:00 |
21.09 19.02.25 |
12.805 07.04.25 |
287'778 |
|
AP Moeller-Maers-B- 16.04.2025 / 16:55:00 |
10'750.00 | 0.00% |
13'510.00 10.03.25 |
8734 07.04.25 |
10'965 | ||
|
ArcelorMittal Rg 17.04.2025 / 17:30:00 |
23.85 | -0.77% |
24.20 09:02 |
23.65 15:46 |
32.18 06.03.25 |
20.53 07.04.25 |
666'683 |
|
argenx Br 17.04.2025 / 17:30:00 |
524.20 | 0.04% |
525.20 17:28 |
518.00 10:37 |
658.00 14.01.25 |
471.6 09.04.25 |
48'202 |
|
Ashtead Group Rg 17.04.2025 / 17:30:00 |
39.43 | 0.14% |
39.53 17:07 |
38.84 12:18 |
55.88 22.01.25 |
34.79 07.04.25 |
211'956 |
|
Asm Int Rg 17.04.2025 / 17:30:00 |
393.60 | -0.52% |
400.90 09:02 |
391.15 13:44 |
637.40 16.01.25 |
335 07.04.25 |
104'010 |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% |
580.65 09:03 |
560.80 16:38 |
752.90 22.01.25 |
508.5 07.04.25 |
533'455 |
|
ASR Rg 17.04.2025 / 17:30:00 |
52.89 | 0.04% |
52.98 17:16 |
52.52 12:18 |
54.39 26.03.25 |
44.86 08.01.25 |
295'541 |
|
Assa Abloy Rg-B 17.04.2025 / 12:55:00 |
276.50 | -1.50% |
281.20 09:01 |
275.50 12:17 |
343.30 31.01.25 |
252.6 07.04.25 |
529'062 |
|
Associat Brit Fo Rg 17.04.2025 / 17:30:00 |
22.04 | 2.11% |
22.26 16:33 |
21.46 09:01 |
22.26 17.04.25 |
18.19 05.02.25 |
329'937 |
|
AstraZeneca Rg 17.04.2025 / 17:30:00 |
101.84 | -0.86% |
102.04 16:12 |
100.54 09:03 |
122.08 26.02.25 |
95.74 09.04.25 |
659'995 |
|
AT & S Austria Te I 17.04.2025 / 17:30:00 |
12.700 | 1.60% |
12.740 12:05 |
12.430 10:09 |
14.800 19.03.25 |
10.48 07.04.25 |
4'305 |
|
Atlas Copco Rg-A 17.04.2025 / 12:55:00 |
149.00 | -1.29% |
151.45 09:01 |
148.10 11:46 |
195.60 28.01.25 |
130.05 07.04.25 |
2'244'836 |
|
Auto Trd Gr Rg-144A 17.04.2025 / 17:30:00 |
7.992 | 0.83% |
8.008 17:11 |
7.882 09:07 |
8.036 05.02.25 |
7.07 07.04.25 |
541'567 |