Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.EU Finance
- Valor: 36909193
- 22.12.2025 - 17:30:00
- 20'453.15
- 0.01%
- 1.05
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 22.12.2025 / 17:29:11 |
31.78 | 0.00% | 0.00 | 31.76 | 31.86 | 76'222 | |
|
Adyen 22.12.2025 / 17:30:00 |
1'375.00 | -0.36% | -4.90 | 1'374.60 | 1'374.60 | 18'173 | |
|
Aedifica 22.12.2025 / 17:30:00 |
66.23 | -0.79% | -0.53 | 66.35 | 66.35 | 42'943 | |
|
Aegon Rg 22.12.2025 / 17:30:00 |
6.548 | 0.88% | 0.06 | 6.548 | 6.550 | 871'581 | |
|
Ageas 22.12.2025 / 17:30:00 |
59.80 | 0.42% | 0.25 | 59.70 | 59.95 | 79'132 | |
|
AIB Grp Rg 22.12.2025 / 17:28:00 |
9.240 | -0.51% | -0.05 | 9.230 | 9.230 | 732'744 | |
|
Allfunds Grp Rg 22.12.2025 / 17:30:00 |
7.915 | 0.96% | 0.08 | 7.900 | 7.900 | 645'627 | |
|
Allianz N 22.12.2025 / 17:30:00 |
390.05 | -0.04% | -0.15 | 390.40 | 390.40 | 95'223 | |
|
Alm. Brand Rg 22.12.2025 / 16:55:00 |
18.445 | 1.79% | 0.33 | 18.430 | 18.480 | 279'934 | |
|
Amundi 22.12.2025 / 17:30:00 |
69.65 | 0.22% | 0.15 | 68.25 | 69.90 | 23'534 | |
|
ASR Rg 22.12.2025 / 17:30:00 |
60.59 | 0.41% | 0.25 | 60.66 | 60.66 | 84'143 | |
|
Aviva Rg 22.12.2025 / 17:30:00 |
6.791 | 0.25% | 0.02 | 6.788 | 6.814 | 292'915 | |
|
AXA 22.12.2025 / 17:30:00 |
41.11 | -0.35% | -0.15 | 41.10 | 41.10 | 618'457 | |
|
Banca Generali N 22.12.2025 / 17:30:00 |
57.80 | 0.13% | 0.08 | 57.65 | 57.65 | 50'328 | |
|
Banca MPS Rg 22.12.2025 / 17:30:00 |
8.840 | -1.00% | -0.09 | 8.815 | 8.815 | 4'024'551 | |
|
Banco BPM Rg 22.12.2025 / 17:30:00 |
12.823 | -0.62% | -0.08 | 12.805 | 12.805 | 907'176 | |
|
Banco Sabadell Br 22.12.2025 / 17:30:00 |
3.374 | -1.01% | -0.03 | 3.378 | 3.378 | 4'889'377 | |
|
Banco Santander Rg 22.12.2025 / 17:30:00 |
9.970 | -0.38% | -0.04 | 9.939 | 9.939 | 5'410'704 | |
|
Bankinter Br 22.12.2025 / 17:30:00 |
14.150 | -0.77% | -0.11 | 14.135 | 14.135 | 662'787 | |
|
Barclays Rg 22.12.2025 / 17:30:00 |
4.686 | -0.10% | 0.00 | 4.684 | 4.689 | 3'065'851 | |
|
BAWAG Group I 22.12.2025 / 17:30:00 |
125.70 | 0.60% | 0.75 | 125.70 | 125.70 | 45'575 | |
|
BBVA Rg 22.12.2025 / 17:30:00 |
19.808 | 0.14% | 0.03 | 19.780 | 19.780 | 2'299'674 | |
|
Bca Mediolanum N 22.12.2025 / 17:30:00 |
19.400 | 0.52% | 0.10 | 19.340 | 19.340 | 205'275 | |
|
BCP R 22.12.2025 / 17:30:00 |
0.8920 | -0.42% | 0.00 | 0.8926 | 0.8926 | 9'780'562 | |
|
Beazley Rg 22.12.2025 / 17:30:00 |
8.395 | 0.30% | 0.03 | 8.385 | 8.395 | 155'640 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 22.12.2025 / 17:30:00 |
67.95 | 152.27% | 184.87% | 5.33% | 17.85% | 19.50% | 155.98% | 205.67% |
|
Commerzbank I 22.12.2025 / 17:30:00 |
35.36 | 130.37% | 236.14% | 0.26% | 10.55% | 10.60% | 132.63% | 338.97% |
|
Banco Santander Rg 22.12.2025 / 17:30:00 |
9.970 | 124.60% | 164.16% | 0.98% | 12.10% | 13.40% | 130.73% | 268.28% |
|
UNICAJA BANCO Br 22.12.2025 / 17:30:00 |
2.766 | 117.71% | 212.13% | 1.06% | 12.07% | 19.74% | 120.22% | 195.85% |
|
Vienna Insur Gr I 22.12.2025 / 17:30:00 |
66.10 | 112.74% | 142.64% | 6.79% | 44.64% | 42.92% | 119.24% | 197.34% |
|
BBVA Rg 22.12.2025 / 17:30:00 |
19.808 | 109.40% | 140.46% | 1.34% | 9.89% | 21.63% | 113.81% | 266.03% |
|
permanent tsb Rg 22.12.2025 / 17:28:00 |
2.885 | 102.82% | 66.96% | 3.04% | -8.41% | 26.54% | 97.60% | 58.24% |
|
UNIQA Insur Gr I 22.12.2025 / 17:30:00 |
15.450 | 99.48% | 106.95% | 1.25% | 8.80% | 22.81% | 99.48% | 129.33% |
|
Caixabank 22.12.2025 / 17:30:00 |
10.358 | 99.45% | 181.12% | 2.04% | 11.16% | 16.22% | 102.61% | 196.00% |
|
Deutsche Bank N 22.12.2025 / 17:30:00 |
32.97 | 97.28% | 166.56% | 2.77% | 12.09% | 9.60% | 102.43% | 230.80% |
|
BCP R 22.12.2025 / 17:30:00 |
0.8920 | 93.23% | 227.53% | 3.01% | 12.77% | 18.62% | 98.18% | 532.63% |
|
Raiff Bank Int I 22.12.2025 / 17:30:00 |
37.24 | 91.42% | 101.18% | -1.22% | 8.13% | 24.55% | 92.65% | 153.97% |
|
Bk of IE Grp Rg 22.12.2025 / 17:28:00 |
16.370 | 87.76% | 98.87% | 2.54% | 4.50% | 19.10% | 89.16% | 98.10% |
|
Bankinter Br 22.12.2025 / 17:30:00 |
14.150 | 87.19% | 146.03% | 1.22% | 4.01% | 6.35% | 91.53% | 131.79% |
|
BPER Banca N 22.12.2025 / 17:30:00 |
11.425 | 86.74% | 278.25% | 3.58% | 13.60% | 21.13% | 91.37% | 512.03% |
|
UniCredit Rg 22.12.2025 / 17:30:00 |
69.96 | 82.60% | 186.31% | 1.45% | 13.30% | 9.76% | 85.52% | 454.11% |
|
Protector Forsik Rg 22.12.2025 / 16:20:00 |
525.00 | 82.46% | 188.41% | 2.24% | 10.18% | 7.80% | 83.25% | 334.06% |
|
Standard Charter Rg 22.12.2025 / 17:30:00 |
17.935 | 81.52% | 170.89% | 1.38% | 12.02% | 24.38% | 83.46% | 190.71% |
|
Banco Sabadell Br 22.12.2025 / 17:30:00 |
3.374 | 81.50% | 206.24% | 0.87% | 7.47% | 2.15% | 84.52% | 287.99% |
|
Prudential Rg 22.12.2025 / 17:30:00 |
11.505 | 79.65% | 29.64% | 3.56% | 9.16% | 9.62% | 82.10% | 8.31% |
|
Lloyds Banking G Rg 22.12.2025 / 17:30:00 |
0.9706 | 76.85% | 103.61% | 1.61% | 10.89% | 17.25% | 80.26% | 115.10% |
|
Mapfre Rg 22.12.2025 / 17:30:00 |
4.293 | 75.94% | 122.14% | 2.85% | 7.49% | 6.26% | 77.03% | 142.91% |
|
Barclays Rg 22.12.2025 / 17:30:00 |
4.686 | 75.21% | 205.99% | 2.84% | 17.21% | 22.85% | 79.11% | 202.28% |
|
AIB Grp Rg 22.12.2025 / 17:28:00 |
9.240 | 74.25% | 139.49% | 2.27% | 8.83% | 21.10% | 76.50% | 175.76% |
|
Erste Group Bk I 22.12.2025 / 17:30:00 |
100.60 | 70.21% | 175.73% | 3.93% | 11.96% | 19.26% | 70.22% | 253.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 22.12.2025 / 17:29:11 |
31.78 | 0.00% |
31.80 17:28 |
31.54 09:37 |
36.86 21.08.25 |
24.92 09.01.25 |
76'222 |
|
Adyen 22.12.2025 / 17:30:00 |
1'375.00 | -0.36% |
1'380.60 10:27 |
1'366.80 14:39 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
18'173 |
|
Aedifica 22.12.2025 / 17:30:00 |
66.23 | -0.79% |
66.75 09:00 |
65.55 10:16 |
70.70 30.04.25 |
54.4 08.01.25 |
42'943 |
|
Aegon Rg 22.12.2025 / 17:30:00 |
6.548 | 0.88% |
6.554 17:08 |
6.470 09:03 |
6.986 21.08.25 |
4.799 07.04.25 |
871'581 |
|
Ageas 22.12.2025 / 17:30:00 |
59.80 | 0.42% |
59.80 17:29 |
59.10 09:14 |
63.10 21.08.25 |
46.08 13.01.25 |
79'132 |
|
AIB Grp Rg 22.12.2025 / 17:28:00 |
9.240 | -0.51% |
9.305 10:03 |
9.175 16:35 |
9.305 22.12.25 |
4.938 07.04.25 |
732'744 |
|
Allfunds Grp Rg 22.12.2025 / 17:30:00 |
7.915 | 0.96% |
7.930 17:16 |
7.850 09:34 |
8.250 27.11.25 |
4.244 07.04.25 |
645'627 |
|
Allianz N 22.12.2025 / 17:30:00 |
390.05 | -0.04% |
390.30 17:21 |
387.60 09:00 |
390.40 19.12.25 |
286.8 07.04.25 |
95'223 |
|
Alm. Brand Rg 22.12.2025 / 16:55:00 |
18.445 | 1.79% |
18.460 16:50 |
18.170 09:13 |
18.965 15.09.25 |
13.76 07.04.25 |
279'934 |
|
Amundi 22.12.2025 / 17:30:00 |
69.65 | 0.22% |
69.70 16:53 |
69.15 10:09 |
76.00 25.03.25 |
56.45 07.04.25 |
23'534 |
|
ASR Rg 22.12.2025 / 17:30:00 |
60.59 | 0.41% |
60.59 16:58 |
59.84 10:10 |
66.26 08.08.25 |
44.86 08.01.25 |
84'143 |
|
Aviva Rg 22.12.2025 / 17:30:00 |
6.791 | 0.25% |
6.794 17:04 |
6.732 09:46 |
6.984 12.11.25 |
4.644 08.01.25 |
292'915 |
|
AXA 22.12.2025 / 17:30:00 |
41.11 | -0.35% |
41.12 17:26 |
40.90 14:54 |
43.60 15.08.25 |
33.17 13.01.25 |
618'457 |
|
Banca Generali N 22.12.2025 / 17:30:00 |
57.80 | 0.13% |
57.80 17:21 |
57.25 09:35 |
57.93 19.12.25 |
41.92 07.04.25 |
50'328 |
|
Banca MPS Rg 22.12.2025 / 17:30:00 |
8.840 | -1.00% |
8.989 09:01 |
8.816 16:38 |
8.989 22.12.25 |
5.551 07.04.25 |
4'024'551 |
|
Banco BPM Rg 22.12.2025 / 17:30:00 |
12.823 | -0.62% |
12.978 09:34 |
12.778 16:35 |
13.533 13.11.25 |
7.398 07.04.25 |
907'176 |
|
Banco Sabadell Br 22.12.2025 / 17:30:00 |
3.374 | -1.01% |
3.427 09:00 |
3.365 15:32 |
3.482 15.08.25 |
1.795 02.01.25 |
4'889'377 |
|
Banco Santander Rg 22.12.2025 / 17:30:00 |
9.970 | -0.38% |
10.038 10:04 |
9.917 15:32 |
10.038 19.12.25 |
4.256 02.01.25 |
5'410'704 |
|
Bankinter Br 22.12.2025 / 17:30:00 |
14.150 | -0.77% |
14.225 09:00 |
14.090 15:32 |
14.300 19.12.25 |
7.324 02.01.25 |
662'787 |
|
Barclays Rg 22.12.2025 / 17:30:00 |
4.686 | -0.10% |
4.733 09:00 |
4.658 15:32 |
4.733 22.12.25 |
2.239 07.04.25 |
3'065'851 |
|
BAWAG Group I 22.12.2025 / 17:30:00 |
125.70 | 0.60% |
126.45 10:05 |
125.00 16:24 |
126.45 22.12.25 |
77.35 07.04.25 |
45'575 |
|
BBVA Rg 22.12.2025 / 17:30:00 |
19.808 | 0.14% |
20.04 10:03 |
19.725 09:15 |
20.04 22.12.25 |
8.966 02.01.25 |
2'299'674 |
|
Bca Mediolanum N 22.12.2025 / 17:30:00 |
19.400 | 0.52% |
19.400 17:27 |
19.245 10:10 |
19.400 22.12.25 |
11.26 02.01.25 |
205'275 |
|
BCP R 22.12.2025 / 17:30:00 |
0.8920 | -0.42% |
0.8978 09:17 |
0.8864 16:35 |
0.8978 22.12.25 |
0.4418 07.04.25 |
9'780'562 |
|
Beazley Rg 22.12.2025 / 17:30:00 |
8.395 | 0.30% |
8.405 17:01 |
8.275 09:08 |
9.833 09.06.25 |
7.515 25.11.25 |
155'640 |