×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 04.07.2025 / 16:55:00 |
189.40 | 1.39% | 2.60 | 189.40 | 189.70 | 0 | |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% | -1.90 | 341.70 | 341.70 | 0 | |
|
Alm. Brand Rg 04.07.2025 / 16:55:00 |
17.220 | 1.06% | 0.18 | 17.220 | 17.270 | 0 | |
|
Altri Rg 04.07.2025 / 17:30:00 |
4.975 | -0.90% | -0.05 | 4.880 | 5.070 | 0 | |
|
Amadeus IT Grp Br-A 04.07.2025 / 17:30:00 |
70.40 | -0.59% | -0.42 | 70.30 | 70.40 | 0 | |
|
Ambu-B Br/Rg 04.07.2025 / 16:55:00 |
99.70 | 0.86% | 0.85 | 97.80 | 101.60 | 0 | |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | 1.28% | 0.26 | 20.45 | 20.45 | 0 | |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | -0.72% | -0.50 | 68.30 | 68.65 | 0 | |
|
Andritz I 04.07.2025 / 17:30:00 |
61.20 | -0.73% | -0.45 | 61.15 | 61.50 | 0 | |
|
Anglo American Rg 04.07.2025 / 17:30:00 |
22.05 | -1.34% | -0.30 | 22.05 | 22.07 | 0 | |
|
Antofagasta Rg 04.07.2025 / 17:30:00 |
19.013 | -1.39% | -0.27 | 19.000 | 19.015 | 0 | |
|
AP Moeller-Maers-B- 04.07.2025 / 16:55:00 |
11'710.00 | -1.64% | -195.00 | 11'710.00 | 11'745.00 | 0 | |
|
ArcelorMittal Rg 04.07.2025 / 17:30:00 |
27.25 | -1.77% | -0.49 | 27.28 | 27.28 | 0 | |
|
argenx Br 04.07.2025 / 17:30:00 |
464.35 | 0.95% | 4.35 | 462.60 | 466.20 | 0 | |
|
Ashtead Group Rg 04.07.2025 / 17:30:00 |
47.46 | -1.03% | -0.50 | 47.45 | 48.37 | 0 | |
|
Asm Int Rg 04.07.2025 / 17:30:00 |
510.90 | -0.72% | -3.70 | 509.80 | 509.80 | 0 | |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -2.53% | -17.10 | 659.40 | 660.10 | 0 | |
|
ASR Rg 04.07.2025 / 17:30:00 |
55.75 | -0.36% | -0.20 | 55.80 | 55.80 | 0 | |
|
Assa Abloy Rg-B 04.07.2025 / 17:25:00 |
295.50 | -1.01% | -3.00 | 295.40 | 295.70 | 0 | |
|
Associat Brit Fo Rg 04.07.2025 / 17:30:00 |
20.83 | 0.63% | 0.13 | 20.80 | 20.83 | 0 | |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% | 1.78 | 103.42 | 104.14 | 0 | |
|
AT & S Austria Te I 04.07.2025 / 17:30:00 |
17.820 | 3.01% | 0.52 | 17.380 | 18.160 | 0 | |
|
Atlas Copco Rg-A 04.07.2025 / 17:25:00 |
156.55 | -0.79% | -1.25 | 156.55 | 156.65 | 0 | |
|
Auto Trd Gr Rg-144A 04.07.2025 / 17:30:00 |
8.112 | -0.94% | -0.08 | 8.106 | 8.116 | 0 | |
|
Aviva Rg 04.07.2025 / 17:30:00 |
6.132 | -0.42% | -0.03 | 6.132 | 6.134 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 04.07.2025 / 17:30:00 |
24.52 | 47.78% | 0.33% | 0.25% | 1.07% | 23.22% | 31.26% | -10.00% |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | 47.55% | 131.36% | 0.36% | -2.80% | 21.93% | 52.56% | 527.75% |
|
Acciona Br 04.07.2025 / 17:30:00 |
161.10 | 47.28% | 19.88% | 4.75% | 7.87% | 43.90% | 48.41% | -10.04% |
|
UNIQA Insur Gr I 04.07.2025 / 17:28:24 |
11.360 | 46.39% | 51.87% | 0.35% | -12.28% | 23.68% | 41.65% | 68.55% |
|
Vienna Insur Gr I 04.07.2025 / 17:30:00 |
43.30 | 45.57% | 66.04% | 0.29% | -4.52% | 16.63% | 42.90% | 100.46% |
|
Coca-Cola HBC N 04.07.2025 / 17:30:00 |
40.28 | 45.49% | 72.28% | 7.18% | 3.28% | 13.34% | 50.19% | 112.20% |
|
Orion-B Rg 04.07.2025 / 17:25:00 |
63.00 | 45.02% | 57.94% | -0.40% | 0.56% | 31.63% | 52.03% | 46.11% |
|
Caixabank 04.07.2025 / 17:30:00 |
7.516 | 44.96% | 104.33% | 2.45% | -1.67% | 16.64% | 48.24% | 125.02% |
|
BCP R 04.07.2025 / 17:30:00 |
0.6656 | 44.00% | 144.10% | 1.23% | -0.66% | 27.02% | 83.26% | 312.61% |
|
Bca Pop. Sondrio N 04.07.2025 / 17:30:00 |
11.818 | 43.98% | 99.57% | 1.55% | -3.29% | 23.05% | 72.39% | 256.50% |
|
Mapfre Rg 04.07.2025 / 17:30:00 |
3.514 | 43.47% | 81.15% | 2.24% | 4.15% | 28.15% | 67.02% | 107.25% |
|
Prudential Rg 04.07.2025 / 17:30:00 |
9.041 | 43.01% | 3.20% | -1.62% | 3.16% | 23.65% | 28.53% | -10.96% |
|
AT & S Austria Te I 04.07.2025 / 17:30:00 |
17.820 | 40.42% | -34.47% | 5.19% | 3.60% | 51.66% | -9.77% | -64.73% |
|
BBVA Rg 04.07.2025 / 17:30:00 |
12.933 | 40.17% | 60.95% | -0.27% | -2.34% | 14.60% | 34.88% | 206.43% |
|
ELIA GROUP 04.07.2025 / 17:30:00 |
97.55 | 40.09% | -7.68% | 0.03% | 5.92% | 15.04% | 14.19% | -25.88% |
|
CTT Rg 04.07.2025 / 17:30:00 |
7.500 | 39.98% | 116.19% | -0.53% | -1.19% | 13.29% | 79.32% | 143.78% |
|
Sonae Rg 04.07.2025 / 17:30:00 |
1.278 | 39.15% | 40.92% | 5.88% | 4.50% | 24.93% | 43.03% | 12.52% |
|
E.ON N 04.07.2025 / 17:30:00 |
15.855 | 39.04% | 28.76% | 1.25% | 3.24% | 9.46% | 28.59% | 91.05% |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 38.90% | 44.31% | -1.26% | 3.30% | 14.58% | 60.34% | 36.07% |
|
Dalata Hotel Rg 04.07.2025 / 17:28:00 |
6.450 | 38.76% | 39.96% | 1.26% | 3.04% | 32.72% | 60.65% | 85.41% |
|
Bk of IE Grp Rg 04.07.2025 / 17:28:00 |
12.135 | 38.63% | 46.83% | 1.25% | -1.78% | 23.65% | 24.54% | 100.71% |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | 38.50% | 59.45% | -2.01% | -2.31% | 12.53% | 28.96% | 79.69% |
|
Eiffage 04.07.2025 / 17:30:00 |
116.65 | 38.24% | 21.15% | -2.02% | -2.93% | 11.79% | 27.11% | 35.09% |
|
Orange 04.07.2025 / 17:30:00 |
13.275 | 37.27% | 28.08% | 3.45% | 4.61% | 8.28% | 36.35% | 17.00% |
|
St. James's Rg 04.07.2025 / 17:30:00 |
11.685 | 36.84% | 72.75% | -1.56% | 2.95% | 41.23% | 106.08% | 8.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 04.07.2025 / 16:55:00 |
189.40 | 1.39% |
190.00 15:43 |
185.75 09:01 |
190.00 04.07.25 |
130.8 07.04.25 |
45'926 |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% |
343.70 09:16 |
341.00 12:49 |
378.40 07.05.25 |
286.8 07.04.25 |
143'482 |
|
Alm. Brand Rg 04.07.2025 / 16:55:00 |
17.220 | 1.06% |
17.470 10:22 |
17.060 09:00 |
17.470 04.07.25 |
13.76 07.04.25 |
506'460 |
|
Altri Rg 04.07.2025 / 17:30:00 |
4.975 | -0.90% |
5.000 09:13 |
4.945 10:52 |
6.554 14.05.25 |
4.835 18.06.25 |
73'674 |
|
Amadeus IT Grp Br-A 04.07.2025 / 17:30:00 |
70.40 | -0.59% |
70.81 15:53 |
70.14 10:52 |
75.41 03.03.25 |
61.32 09.04.25 |
176'253 |
|
Ambu-B Br/Rg 04.07.2025 / 16:55:00 |
99.70 | 0.86% |
100.10 16:18 |
97.45 09:12 |
143.85 19.02.25 |
90.7 19.06.25 |
184'694 |
|
Amplifon N 04.07.2025 / 17:30:00 |
20.60 | 1.28% |
20.61 17:26 |
20.26 09:09 |
27.14 13.02.25 |
15.625 22.04.25 |
556'722 |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | -0.72% |
68.80 09:02 |
68.05 10:45 |
76.00 25.03.25 |
56.45 07.04.25 |
36'096 |
|
Andritz I 04.07.2025 / 17:30:00 |
61.20 | -0.73% |
61.43 09:00 |
60.48 12:46 |
63.75 30.06.25 |
47.12 07.04.25 |
35'672 |
|
Anglo American Rg 04.07.2025 / 17:30:00 |
22.05 | -1.34% |
22.23 09:00 |
21.91 09:28 |
26.42 20.01.25 |
16.734 07.04.25 |
168'102 |
|
Antofagasta Rg 04.07.2025 / 17:30:00 |
19.013 | -1.39% |
19.105 16:27 |
18.905 10:35 |
21.09 19.02.25 |
12.805 07.04.25 |
397'215 |
|
AP Moeller-Maers-B- 04.07.2025 / 16:55:00 |
11'710.00 | -1.64% |
11'850.00 09:01 |
11'620.00 14:56 |
13'510.00 10.03.25 |
8734 07.04.25 |
6'970 |
|
ArcelorMittal Rg 04.07.2025 / 17:30:00 |
27.25 | -1.77% |
27.58 09:00 |
27.14 13:21 |
32.18 06.03.25 |
20.53 07.04.25 |
539'326 |
|
argenx Br 04.07.2025 / 17:30:00 |
464.35 | 0.95% |
466.50 15:43 |
456.50 11:41 |
658.00 14.01.25 |
456.5 04.07.25 |
32'324 |
|
Ashtead Group Rg 04.07.2025 / 17:30:00 |
47.46 | -1.03% |
47.61 17:10 |
46.91 09:09 |
55.88 22.01.25 |
34.79 07.04.25 |
149'356 |
|
Asm Int Rg 04.07.2025 / 17:30:00 |
510.90 | -0.72% |
514.20 11:46 |
508.20 15:03 |
637.40 16.01.25 |
335 07.04.25 |
26'328 |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -2.53% |
671.30 09:00 |
653.60 15:59 |
752.90 22.01.25 |
508.5 07.04.25 |
250'792 |
|
ASR Rg 04.07.2025 / 17:30:00 |
55.75 | -0.36% |
55.94 09:11 |
55.57 13:07 |
58.37 22.05.25 |
44.86 08.01.25 |
93'029 |
|
Assa Abloy Rg-B 04.07.2025 / 17:25:00 |
295.50 | -1.01% |
296.65 09:00 |
293.50 13:43 |
343.30 31.01.25 |
252.6 07.04.25 |
786'796 |
|
Associat Brit Fo Rg 04.07.2025 / 17:30:00 |
20.83 | 0.63% |
20.87 11:40 |
20.64 09:00 |
22.61 28.04.25 |
18.19 05.02.25 |
79'301 |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% |
104.14 15:43 |
101.23 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
197'551 |
|
AT & S Austria Te I 04.07.2025 / 17:30:00 |
17.820 | 3.01% |
18.180 16:21 |
16.940 10:15 |
18.680 05.06.25 |
10.48 07.04.25 |
28'852 |
|
Atlas Copco Rg-A 04.07.2025 / 17:25:00 |
156.55 | -0.79% |
157.38 16:45 |
155.95 09:07 |
195.60 28.01.25 |
130.05 07.04.25 |
1'418'467 |
|
Auto Trd Gr Rg-144A 04.07.2025 / 17:30:00 |
8.112 | -0.94% |
8.180 09:22 |
8.064 11:59 |
9.200 27.05.25 |
7.07 07.04.25 |
203'081 |
|
Aviva Rg 04.07.2025 / 17:30:00 |
6.132 | -0.42% |
6.168 09:10 |
6.114 13:07 |
6.302 24.06.25 |
4.644 08.01.25 |
732'903 |