×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 16.10.2025 / 16:55:00 |
209.00 | 0.38% | 0.80 | 208.40 | 209.80 | 51'767 | |
|
Allfunds Grp Rg 16.10.2025 / 17:30:00 |
6.230 | -1.74% | -0.11 | 6.100 | 6.250 | 412'931 | |
|
Allianz N 16.10.2025 / 17:30:00 |
364.20 | -0.68% | -2.50 | 364.00 | 364.00 | 303'596 | |
|
Alm. Brand Rg 16.10.2025 / 16:55:00 |
17.940 | -0.77% | -0.14 | 17.910 | 17.960 | 242'136 | |
|
Altri Rg 16.10.2025 / 17:30:00 |
4.990 | -0.10% | -0.01 | 4.900 | 5.080 | 24'793 | |
|
Amadeus IT Grp Br-A 16.10.2025 / 17:30:00 |
67.71 | -0.46% | -0.31 | 67.76 | 67.76 | 361'314 | |
|
Ambu-B Br/Rg 16.10.2025 / 16:55:00 |
105.50 | 3.69% | 3.75 | 105.30 | 105.70 | 184'296 | |
|
Amrize N 16.10.2025 / 17:20:00 |
38.97 | -0.32% | -0.13 | 38.93 | 38.97 | 153'300 | |
|
Amundi 16.10.2025 / 17:30:00 |
66.98 | -0.70% | -0.48 | 66.75 | 67.05 | 36'239 | |
|
Andritz I 16.10.2025 / 17:30:00 |
61.43 | 0.20% | 0.13 | 58.40 | 61.75 | 29'507 | |
|
Anglo American Rg 16.10.2025 / 17:30:00 |
29.34 | -0.44% | -0.13 | 29.33 | 29.90 | 493'269 | |
|
Antofagasta Rg 16.10.2025 / 17:30:00 |
27.85 | 0.22% | 0.06 | 27.85 | 27.89 | 188'838 | |
|
AP Moeller-Maers-B- 16.10.2025 / 16:55:00 |
12'745.00 | 1.11% | 140.00 | 12'740.00 | 12'740.00 | 10'896 | |
|
Arcadis Br Rg 16.10.2025 / 17:29:56 |
47.88 | 0.00% | 0.00 | 47.82 | 47.88 | 118'918 | |
|
ArcelorMittal Rg 16.10.2025 / 17:30:00 |
32.99 | -0.06% | -0.02 | 33.04 | 33.04 | 761'059 | |
|
argenx Br 16.10.2025 / 17:30:00 |
710.80 | 1.17% | 8.20 | 711.20 | 711.20 | 39'859 | |
|
Ashtead Group Rg 16.10.2025 / 17:30:00 |
53.47 | 1.54% | 0.81 | 53.44 | 53.50 | 347'412 | |
|
Asm Int Rg 16.10.2025 / 17:30:00 |
548.00 | 0.22% | 1.20 | 548.60 | 548.60 | 79'106 | |
|
ASML Hldg Br Rg 16.10.2025 / 17:30:00 |
876.70 | 0.11% | 1.00 | 877.40 | 877.40 | 452'305 | |
|
ASR Rg 16.10.2025 / 17:30:00 |
57.33 | -0.59% | -0.34 | 57.48 | 57.48 | 419'034 | |
|
Assa Abloy Rg-B 16.10.2025 / 17:25:00 |
343.75 | 1.85% | 6.25 | 343.30 | 343.30 | 1'079'847 | |
|
Associat Brit Fo Rg 16.10.2025 / 17:30:00 |
22.17 | 1.88% | 0.41 | 21.74 | 22.59 | 197'874 | |
|
AstraZeneca Rg 16.10.2025 / 17:30:00 |
125.54 | -0.96% | -1.22 | 125.52 | 125.94 | 351'776 | |
|
AT & S Austria Te I 16.10.2025 / 17:30:00 |
28.90 | 1.40% | 0.40 | 28.90 | 29.55 | 19'926 | |
|
Atlas Copco Rg-A 16.10.2025 / 17:25:00 |
167.60 | -0.09% | -0.15 | 167.50 | 167.50 | 3'678'293 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
voestalpine I 16.10.2025 / 17:30:00 |
31.48 | 74.29% | 11.42% | -5.97% | 8.81% | 27.14% | 59.35% | 65.90% |
|
Caixabank 16.10.2025 / 17:30:00 |
8.974 | 73.92% | 145.15% | -0.78% | 3.82% | 12.80% | 65.85% | 172.08% |
|
Banco Sabadell Br 16.10.2025 / 17:30:00 |
3.237 | 72.58% | 191.19% | -0.63% | 0.26% | 9.38% | 76.95% | 333.17% |
|
Acciona Br 16.10.2025 / 17:30:00 |
188.10 | 70.69% | 38.93% | 0.91% | 11.33% | 11.10% | 53.80% | 10.37% |
|
Lottomatica Grp Rg 16.10.2025 / 17:30:00 |
21.67 | 70.63% | 122.80% | -3.34% | -1.36% | -10.56% | 90.59% | 0.00% |
|
BBVA Rg 16.10.2025 / 17:30:00 |
15.690 | 67.37% | 92.20% | -2.46% | -3.24% | 20.55% | 72.49% | 229.92% |
|
Protector Forsik Rg 16.10.2025 / 16:20:00 |
474.50 | 67.37% | 164.56% | -1.96% | -1.76% | -8.40% | 84.81% | 319.16% |
|
PORR I 16.10.2025 / 17:30:00 |
29.70 | 66.24% | 131.33% | -2.30% | 2.50% | 0.17% | 96.43% | 195.43% |
|
UNIQA Insur Gr I 16.10.2025 / 17:30:00 |
12.720 | 66.24% | 72.46% | -4.22% | 3.58% | 8.53% | 71.08% | 107.73% |
|
BAE Systems Rg 16.10.2025 / 17:30:00 |
19.140 | 65.66% | 70.88% | -5.15% | -1.90% | 3.43% | 44.02% | 138.64% |
|
Italgas Rg 16.10.2025 / 17:30:00 |
8.390 | 65.24% | 71.68% | 3.23% | 13.26% | 18.00% | 54.65% | 90.11% |
|
HeidelbergMat I 16.10.2025 / 17:30:00 |
194.30 | 64.56% | 142.40% | -0.13% | -4.10% | -2.24% | 97.54% | 378.06% |
|
Spectris Rg 16.10.2025 / 17:30:00 |
41.08 | 64.47% | 8.46% | 0.39% | 0.44% | 3.32% | 62.63% | 49.93% |
|
Mapfre Rg 16.10.2025 / 17:30:00 |
4.000 | 64.03% | 107.11% | -4.12% | 4.82% | 14.61% | 61.29% | 152.64% |
|
Nordic Semicondu Rg 16.10.2025 / 16:20:00 |
168.20 | 63.84% | 30.76% | 4.37% | 5.06% | 21.58% | 70.76% | 19.42% |
|
BCP R 16.10.2025 / 17:30:00 |
0.7610 | 63.59% | 177.29% | 0.22% | 5.72% | 9.88% | 76.65% | 458.88% |
|
UniCredit Rg 16.10.2025 / 17:30:00 |
63.11 | 63.22% | 155.93% | -0.76% | -2.01% | 3.13% | 55.18% | 464.19% |
|
Prudential Rg 16.10.2025 / 17:30:00 |
10.103 | 60.73% | 15.98% | -1.65% | -2.77% | 8.21% | 54.43% | 17.58% |
|
Vienna Insur Gr I 16.10.2025 / 17:30:00 |
47.13 | 59.31% | 81.70% | -1.52% | 4.84% | 6.50% | 54.89% | 127.12% |
|
permanent tsb Rg 16.10.2025 / 17:28:00 |
2.260 | 58.45% | 30.43% | -0.44% | -1.32% | 10.24% | 36.78% | 40.19% |
|
Palfinger I 16.10.2025 / 17:30:00 |
32.48 | 58.16% | 22.77% | -9.79% | -8.39% | -16.84% | 52.11% | 55.47% |
|
Orion-B Rg 16.10.2025 / 17:25:00 |
67.35 | 58.11% | 72.21% | -3.48% | 2.36% | -4.37% | 39.70% | 55.46% |
|
Bk of IE Grp Rg 16.10.2025 / 17:28:00 |
13.733 | 57.99% | 67.34% | -3.46% | 3.25% | 8.90% | 53.37% | 81.36% |
|
ISS Rg 16.10.2025 / 16:55:00 |
205.50 | 57.02% | 60.37% | 1.13% | 0.34% | 7.76% | 48.81% | 65.71% |
|
St. James's Rg 16.10.2025 / 17:30:00 |
13.425 | 55.87% | 96.77% | 2.36% | 6.42% | 13.63% | 57.57% | 39.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 16.10.2025 / 16:55:00 |
209.00 | 0.38% |
210.00 15:56 |
206.60 09:05 |
217.10 17.09.25 |
130.8 07.04.25 |
51'767 |
|
Allfunds Grp Rg 16.10.2025 / 17:30:00 |
6.230 | -1.74% |
6.295 09:15 |
6.200 16:25 |
7.715 18.07.25 |
4.244 07.04.25 |
412'931 |
|
Allianz N 16.10.2025 / 17:30:00 |
364.20 | -0.68% |
367.20 12:15 |
361.40 15:35 |
380.20 15.08.25 |
286.8 07.04.25 |
303'596 |
|
Alm. Brand Rg 16.10.2025 / 16:55:00 |
17.940 | -0.77% |
18.100 09:00 |
17.805 10:08 |
18.965 15.09.25 |
13.76 07.04.25 |
242'136 |
|
Altri Rg 16.10.2025 / 17:30:00 |
4.990 | -0.10% |
5.010 09:03 |
4.950 14:21 |
6.554 14.05.25 |
4.73 25.07.25 |
24'793 |
|
Amadeus IT Grp Br-A 16.10.2025 / 17:30:00 |
67.71 | -0.46% |
67.99 09:00 |
67.30 15:13 |
75.41 03.03.25 |
61.32 09.04.25 |
361'314 |
|
Ambu-B Br/Rg 16.10.2025 / 16:55:00 |
105.50 | 3.69% |
105.60 16:53 |
102.10 09:00 |
143.85 19.02.25 |
89.1 01.08.25 |
184'296 |
|
Amrize N 16.10.2025 / 17:20:00 |
38.97 | -0.32% |
39.08 15:32 |
38.15 09:03 |
45.00 23.06.25 |
35.25 07.08.25 |
153'300 |
|
Amundi 16.10.2025 / 17:30:00 |
66.98 | -0.70% |
67.40 09:01 |
66.35 16:14 |
76.00 25.03.25 |
56.45 07.04.25 |
36'239 |
|
Andritz I 16.10.2025 / 17:30:00 |
61.43 | 0.20% |
61.55 10:18 |
60.95 14:10 |
67.78 24.07.25 |
47.12 07.04.25 |
29'507 |
|
Anglo American Rg 16.10.2025 / 17:30:00 |
29.34 | -0.44% |
29.45 09:00 |
28.83 15:57 |
34.06 20.01.25 |
21.57298 07.04.25 |
493'269 |
|
Antofagasta Rg 16.10.2025 / 17:30:00 |
27.85 | 0.22% |
28.14 09:56 |
27.62 16:10 |
28.77 09.10.25 |
12.805 07.04.25 |
188'838 |
|
AP Moeller-Maers-B- 16.10.2025 / 16:55:00 |
12'745.00 | 1.11% |
12'877.50 10:51 |
12'600.00 09:00 |
14'790.00 12.08.25 |
8734 07.04.25 |
10'896 |
|
Arcadis Br Rg 16.10.2025 / 17:29:56 |
47.88 | 0.00% |
48.32 14:23 |
47.62 09:06 |
59.40 06.01.25 |
38.44 03.09.25 |
118'918 |
|
ArcelorMittal Rg 16.10.2025 / 17:30:00 |
32.99 | -0.06% |
33.03 16:43 |
32.60 15:59 |
35.52 09.10.25 |
20.53 07.04.25 |
761'059 |
|
argenx Br 16.10.2025 / 17:30:00 |
710.80 | 1.17% |
713.80 17:21 |
698.00 09:02 |
713.80 16.10.25 |
456.5 04.07.25 |
39'859 |
|
Ashtead Group Rg 16.10.2025 / 17:30:00 |
53.47 | 1.54% |
53.54 17:20 |
52.38 09:13 |
56.14 08.09.25 |
34.79 07.04.25 |
347'412 |
|
Asm Int Rg 16.10.2025 / 17:30:00 |
548.00 | 0.22% |
555.60 15:38 |
544.20 09:02 |
637.40 16.01.25 |
335 07.04.25 |
79'106 |
|
ASML Hldg Br Rg 16.10.2025 / 17:30:00 |
876.70 | 0.11% |
900.50 15:38 |
873.90 11:58 |
905.05 06.10.25 |
508.5 07.04.25 |
452'305 |
|
ASR Rg 16.10.2025 / 17:30:00 |
57.33 | -0.59% |
57.68 09:00 |
56.60 14:23 |
66.26 08.08.25 |
44.86 08.01.25 |
419'034 |
|
Assa Abloy Rg-B 16.10.2025 / 17:25:00 |
343.75 | 1.85% |
343.80 17:21 |
334.20 09:36 |
345.70 09.09.25 |
252.6 07.04.25 |
1'079'847 |
|
Associat Brit Fo Rg 16.10.2025 / 17:30:00 |
22.17 | 1.88% |
22.27 17:11 |
21.69 09:40 |
23.46 21.08.25 |
18.19 05.02.25 |
197'874 |
|
AstraZeneca Rg 16.10.2025 / 17:30:00 |
125.54 | -0.96% |
126.06 09:17 |
123.65 15:20 |
129.72 08.10.25 |
95.74 09.04.25 |
351'776 |
|
AT & S Austria Te I 16.10.2025 / 17:30:00 |
28.90 | 1.40% |
29.30 13:57 |
28.10 09:55 |
29.30 16.10.25 |
10.48 07.04.25 |
19'926 |
|
Atlas Copco Rg-A 16.10.2025 / 17:25:00 |
167.60 | -0.09% |
167.78 17:03 |
164.20 09:11 |
195.60 28.01.25 |
130.05 07.04.25 |
3'678'293 |