×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 25.08.2025 / 16:55:00 |
202.80 | -2.31% | -4.80 | 203.40 | 206.80 | 0 | |
|
Allianz N 25.08.2025 / 17:30:00 |
370.70 | -0.62% | -2.30 | 370.70 | 370.70 | 0 | |
|
Alm. Brand Rg 25.08.2025 / 16:55:00 |
18.570 | -0.11% | -0.02 | 18.530 | 18.570 | 0 | |
|
Altri Rg 25.08.2025 / 17:30:00 |
5.190 | -0.29% | -0.02 | 5.180 | 5.290 | 0 | |
|
Amadeus IT Grp Br-A 25.08.2025 / 17:30:00 |
72.34 | -0.55% | -0.40 | 72.40 | 72.40 | 0 | |
|
Ambu-B Br/Rg 25.08.2025 / 16:55:00 |
101.40 | -0.59% | -0.60 | 99.40 | 101.60 | 0 | |
|
Amplifon N 25.08.2025 / 17:30:00 |
15.655 | 0.68% | 0.11 | 15.655 | 15.655 | 0 | |
|
Amundi 25.08.2025 / 17:30:00 |
65.88 | -0.87% | -0.58 | 65.80 | 65.90 | 0 | |
|
Andritz I 25.08.2025 / 17:30:00 |
62.43 | 0.12% | 0.08 | 62.35 | 62.60 | 0 | |
|
Anglo American Rg 22.08.2025 / 17:30:00 |
21.99 | 0.00% | 0.00 | 0 | |||
|
Antofagasta Rg 22.08.2025 / 17:30:00 |
21.66 | 0.00% | 0.00 | 0 | |||
|
AP Moeller-Maers-B- 25.08.2025 / 16:55:00 |
13'462.50 | -2.48% | -342.50 | 13'410.00 | 13'465.00 | 0 | |
|
ArcelorMittal Rg 25.08.2025 / 17:30:00 |
29.30 | 0.46% | 0.14 | 29.29 | 29.33 | 0 | |
|
argenx Br 25.08.2025 / 17:30:00 |
591.60 | 4.41% | 25.00 | 590.00 | 592.20 | 0 | |
|
Ashtead Group Rg 22.08.2025 / 17:30:00 |
54.80 | 0.00% | 0.00 | 0 | |||
|
Asm Int Rg 25.08.2025 / 17:30:00 |
409.60 | 0.02% | 0.10 | 409.40 | 409.70 | 0 | |
|
ASML Hldg Br Rg 25.08.2025 / 17:30:00 |
645.80 | -0.11% | -0.70 | 646.70 | 646.70 | 0 | |
|
ASR Rg 25.08.2025 / 17:30:00 |
62.42 | -1.22% | -0.77 | 62.32 | 62.32 | 0 | |
|
Assa Abloy Rg-B 25.08.2025 / 17:25:00 |
336.70 | -1.46% | -5.00 | 336.40 | 336.90 | 0 | |
|
Associat Brit Fo Rg 22.08.2025 / 17:30:00 |
23.20 | 0.00% | 0.00 | 0 | |||
|
AstraZeneca Rg 22.08.2025 / 17:30:00 |
119.78 | 0.00% | 0.00 | 0 | |||
|
AT & S Austria Te I 25.08.2025 / 17:30:00 |
20.85 | -2.11% | -0.45 | 20.60 | 21.25 | 0 | |
|
Atlas Copco Rg-A 25.08.2025 / 17:25:00 |
150.25 | -1.31% | -2.00 | 149.95 | 149.95 | 0 | |
|
Auto Trd Gr Rg-144A 22.08.2025 / 17:30:00 |
8.243 | 0.00% | 0.00 | 0 | |||
|
Aviva Rg 22.08.2025 / 17:30:00 |
6.730 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
PORR I 25.08.2025 / 17:30:00 |
30.80 | 70.06% | 136.64% | 1.15% | 5.48% | 5.12% | 129.17% | 155.52% |
|
HeidelbergMat I 25.08.2025 / 17:30:00 |
203.70 | 69.71% | 150.00% | -1.31% | 4.41% | 16.90% | 115.78% | 331.44% |
|
Caixabank 25.08.2025 / 17:30:00 |
8.745 | 68.41% | 137.38% | -0.40% | 11.37% | 15.74% | 62.43% | 199.97% |
|
Thales 25.08.2025 / 17:30:00 |
232.10 | 66.98% | 73.22% | -2.99% | 1.38% | -13.81% | 55.98% | 85.18% |
|
BCP R 25.08.2025 / 17:30:00 |
0.7705 | 66.13% | 181.61% | -0.79% | 12.91% | 13.16% | 92.00% | 433.01% |
|
Acciona Br 25.08.2025 / 17:30:00 |
173.00 | 64.70% | 34.06% | -0.89% | 0.52% | 21.06% | 39.80% | -14.95% |
|
Nordic Semicondu Rg 25.08.2025 / 16:20:00 |
165.10 | 63.94% | 30.84% | -2.08% | 18.95% | 34.01% | 17.91% | 8.65% |
|
UNIQA Insur Gr I 25.08.2025 / 17:30:00 |
12.540 | 62.89% | 68.98% | -3.54% | 2.45% | -1.88% | 62.02% | 91.81% |
|
Orion-B Rg 25.08.2025 / 17:25:00 |
69.05 | 62.15% | 76.60% | -0.29% | -1.18% | 14.32% | 48.21% | 46.71% |
|
JDE Peet's Br Rg 25.08.2025 / 17:30:00 |
31.15 | 60.22% | 8.77% | 18.53% | 30.33% | 29.79% | 49.62% | -15.96% |
|
Bca Pop. Sondrio N 25.08.2025 / 17:30:00 |
12.790 | 57.03% | 117.66% | 2.28% | 7.25% | 7.52% | 88.99% | 295.26% |
|
Mapfre Rg 25.08.2025 / 17:30:00 |
3.808 | 56.65% | 97.79% | -1.50% | 10.83% | 12.16% | 69.92% | 134.35% |
|
Prudential Rg 22.08.2025 / 17:30:00 |
9.986 | 56.47% | 12.91% | 0.86% | 6.82% | 18.07% | 47.81% | 5.83% |
|
Raiff Bank Int I 25.08.2025 / 17:30:00 |
29.18 | 55.60% | 63.53% | -5.14% | 20.18% | 8.44% | 67.99% | 144.19% |
|
voestalpine I 25.08.2025 / 17:30:00 |
28.56 | 55.22% | -0.77% | 5.31% | 14.61% | 25.87% | 30.23% | 39.85% |
|
Vienna Insur Gr I 25.08.2025 / 17:30:00 |
46.70 | 55.00% | 76.79% | -3.21% | 3.95% | 5.90% | 53.87% | 107.30% |
|
Banco BPM Rg 25.08.2025 / 17:30:00 |
11.995 | 54.70% | 152.95% | 0.84% | 14.08% | 18.52% | 98.40% | 388.67% |
|
BAE Systems Rg 22.08.2025 / 17:30:00 |
17.635 | 53.68% | 58.52% | 0.28% | -4.57% | -7.01% | 34.36% | 118.36% |
|
Lloyds Banking G Rg 22.08.2025 / 17:30:00 |
0.8422 | 53.52% | 76.75% | 1.64% | 6.18% | 8.92% | 41.55% | 89.17% |
|
Bca Mediolanum N 25.08.2025 / 17:30:00 |
17.590 | 52.99% | 105.56% | 2.54% | 17.58% | 20.19% | 64.32% | 165.25% |
|
Mediobanca N 25.08.2025 / 17:30:00 |
21.59 | 52.90% | 91.98% | 1.84% | 15.24% | 4.50% | 44.22% | 166.80% |
|
UNIPOL N 25.08.2025 / 17:30:00 |
18.385 | 52.81% | 255.67% | 0.38% | 7.55% | 7.01% | 97.05% | 348.02% |
|
Italgas Rg 25.08.2025 / 17:30:00 |
7.678 | 52.07% | 58.00% | 0.66% | 6.19% | 9.76% | 62.46% | 45.25% |
|
Holcim N 25.08.2025 / 17:20:00 |
66.64 | 51.00% | 100.17% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
St. James's Rg 22.08.2025 / 17:30:00 |
13.050 | 50.95% | 90.57% | 0.54% | 12.60% | 16.78% | 81.63% | 11.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 25.08.2025 / 16:55:00 |
202.80 | -2.31% |
210.00 09:34 |
202.60 16:52 |
210.00 25.08.25 |
130.8 07.04.25 |
53'776 |
|
Allianz N 25.08.2025 / 17:30:00 |
370.70 | -0.62% |
372.95 15:26 |
370.20 17:10 |
380.20 15.08.25 |
286.8 07.04.25 |
144'675 |
|
Alm. Brand Rg 25.08.2025 / 16:55:00 |
18.570 | -0.11% |
18.590 16:33 |
18.450 12:27 |
18.690 22.08.25 |
13.76 07.04.25 |
156'870 |
|
Altri Rg 25.08.2025 / 17:30:00 |
5.190 | -0.29% |
5.205 11:37 |
5.170 11:49 |
6.554 14.05.25 |
4.73 25.07.25 |
30'880 |
|
Amadeus IT Grp Br-A 25.08.2025 / 17:30:00 |
72.34 | -0.55% |
72.94 10:02 |
72.06 16:54 |
75.41 03.03.25 |
61.32 09.04.25 |
155'202 |
|
Ambu-B Br/Rg 25.08.2025 / 16:55:00 |
101.40 | -0.59% |
102.25 16:39 |
100.30 13:30 |
143.85 19.02.25 |
89.1 01.08.25 |
316'028 |
|
Amplifon N 25.08.2025 / 17:30:00 |
15.655 | 0.68% |
16.020 09:31 |
15.605 09:01 |
27.14 13.02.25 |
14.3925 01.08.25 |
961'606 |
|
Amundi 25.08.2025 / 17:30:00 |
65.88 | -0.87% |
66.95 15:56 |
65.85 17:28 |
76.00 25.03.25 |
56.45 07.04.25 |
35'817 |
|
Andritz I 25.08.2025 / 17:30:00 |
62.43 | 0.12% |
63.35 10:33 |
62.40 17:29 |
67.78 24.07.25 |
47.12 07.04.25 |
14'149 |
|
Anglo American Rg 22.08.2025 / 17:30:00 |
21.99 | 0.00% |
30.00 20.01.25 |
19.00006 07.04.25 |
583'393 | ||
|
Antofagasta Rg 22.08.2025 / 17:30:00 |
21.66 | 0.00% |
21.72 15.08.25 |
12.805 07.04.25 |
173'589 | ||
|
AP Moeller-Maers-B- 25.08.2025 / 16:55:00 |
13'462.50 | -2.48% |
13'875.00 09:00 |
13'460.00 16:51 |
14'790.00 12.08.25 |
8734 07.04.25 |
5'745 |
|
ArcelorMittal Rg 25.08.2025 / 17:30:00 |
29.30 | 0.46% |
29.46 16:46 |
28.94 09:10 |
32.18 06.03.25 |
20.53 07.04.25 |
298'341 |
|
argenx Br 25.08.2025 / 17:30:00 |
591.60 | 4.41% |
599.80 16:07 |
571.30 09:05 |
658.00 14.01.25 |
456.5 04.07.25 |
54'523 |
|
Ashtead Group Rg 22.08.2025 / 17:30:00 |
54.80 | 0.00% |
55.88 22.01.25 |
34.79 07.04.25 |
156'878 | ||
|
Asm Int Rg 25.08.2025 / 17:30:00 |
409.60 | 0.02% |
411.50 15:30 |
408.20 09:43 |
637.40 16.01.25 |
335 07.04.25 |
59'242 |
|
ASML Hldg Br Rg 25.08.2025 / 17:30:00 |
645.80 | -0.11% |
648.90 17:03 |
641.10 11:29 |
752.90 22.01.25 |
508.5 07.04.25 |
164'984 |
|
ASR Rg 25.08.2025 / 17:30:00 |
62.42 | -1.22% |
63.31 09:00 |
62.40 17:27 |
66.26 08.08.25 |
44.86 08.01.25 |
360'108 |
|
Assa Abloy Rg-B 25.08.2025 / 17:25:00 |
336.70 | -1.46% |
341.10 09:10 |
336.10 17:11 |
343.30 31.01.25 |
252.6 07.04.25 |
465'266 |
|
Associat Brit Fo Rg 22.08.2025 / 17:30:00 |
23.20 | 0.00% |
23.46 21.08.25 |
18.19 05.02.25 |
98'868 | ||
|
AstraZeneca Rg 22.08.2025 / 17:30:00 |
119.78 | 0.00% |
122.08 26.02.25 |
95.74 09.04.25 |
255'702 | ||
|
AT & S Austria Te I 25.08.2025 / 17:30:00 |
20.85 | -2.11% |
21.50 10:09 |
20.80 16:16 |
22.75 30.07.25 |
10.48 07.04.25 |
41'834 |
|
Atlas Copco Rg-A 25.08.2025 / 17:25:00 |
150.25 | -1.31% |
151.95 09:00 |
150.00 17:11 |
195.60 28.01.25 |
130.05 07.04.25 |
1'509'096 |
|
Auto Trd Gr Rg-144A 22.08.2025 / 17:30:00 |
8.243 | 0.00% |
9.200 27.05.25 |
7.07 07.04.25 |
206'266 | ||
|
Aviva Rg 22.08.2025 / 17:30:00 |
6.730 | 0.00% |
6.922 14.08.25 |
4.644 08.01.25 |
1'180'507 |