×

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
  • 05.12.2025 - 17:30:05
  • 19'379.44
  • -0.30%
  • -58.27
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Admiral Group Rg
05.12.2025 / 17:30:00
31.30 -0.16% -0.05 30.70 31.32 0
Adyen
05.12.2025 / 17:30:00
1'350.40 1.72% 22.80 1'349.40 1'349.40 0
Aedifica
05.12.2025 / 17:30:00
65.00 -0.38% -0.25 65.05 65.05 0
Aegon Rg
05.12.2025 / 17:30:00
6.774 -0.06% 0.00 6.768 6.776 0
Ageas
05.12.2025 / 17:30:00
56.85 0.71% 0.40 56.90 56.90 0
AIB Grp Rg
05.12.2025 / 17:28:00
8.735 -1.63% -0.15 8.705 8.705 0
Allfunds Grp Rg
05.12.2025 / 17:30:00
7.783 -0.99% -0.08 7.775 7.935 0
Allianz N
05.12.2025 / 17:30:00
366.85 -0.29% -1.05 366.70 366.70 0
Alm. Brand Rg
05.12.2025 / 16:55:00
17.770 -0.22% -0.04 17.770 17.870 0
Amundi
05.12.2025 / 17:30:00
68.20 -0.58% -0.40 67.80 67.80 0
ASR Rg
05.12.2025 / 17:30:00
57.78 0.30% 0.17 57.88 57.88 0
Aviva Rg
05.12.2025 / 17:30:00
6.448 0.59% 0.04 6.414 6.450 0
AXA
05.12.2025 / 17:30:00
38.55 -0.05% -0.02 38.55 38.55 0
Banca Generali N
05.12.2025 / 17:30:00
54.40 -1.14% -0.63 54.65 54.65 0
Banca MPS Rg
05.12.2025 / 17:30:00
7.586 -0.30% -0.02 7.591 7.591 0
Banco BPM Rg
05.12.2025 / 17:30:00
12.015 -0.52% -0.06 11.990 11.990 0
Banco Sabadell Br
05.12.2025 / 17:30:00
3.258 -0.76% -0.03 3.258 3.259 0
Banco Santander Rg
05.12.2025 / 17:30:00
9.461 -0.04% 0.00 9.460 9.460 0
Bankinter Br
05.12.2025 / 17:30:00
13.640 -0.04% -0.01 13.655 13.655 0
Barclays Rg
05.12.2025 / 17:30:00
4.348 -1.14% -0.05 4.348 4.350 0
BAWAG Group I
05.12.2025 / 17:30:00
119.40 1.10% 1.30 119.50 119.50 0
BBVA Rg
05.12.2025 / 17:30:00
18.865 -0.97% -0.19 18.875 18.875 0
Bca Mediolanum N
05.12.2025 / 17:30:00
18.080 -1.69% -0.31 18.160 18.160 0
BCP R
05.12.2025 / 17:30:00
0.8494 -0.38% 0.00 0.8490 0.8490 0
Beazley Rg
05.12.2025 / 17:30:00
7.820 -0.06% -0.01 7.770 7.825 0
19'379.44
-0.30%
31.30
-0.16%
1'350.40
1.72%
65.00
-0.38%
6.774
-0.06%
56.85
0.71%
8.735
-1.63%
7.783
-0.99%
366.85
-0.29%
17.770
-0.22%
68.20
-0.58%
57.78
0.30%
6.448
0.59%
AXA
38.55
-0.05%
54.40
-1.14%
7.586
-0.30%
12.015
-0.52%
3.258
-0.76%
9.461
-0.04%
13.640
-0.04%
4.348
-1.14%
119.40
1.10%
18.865
-0.97%
18.080
-1.69%
0.8494
-0.38%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
05.12.2025 / 17:30:00
61.56 130.08% 159.81% 2.70% 13.00% 7.51% 137.23% 166.92%
Commerzbank I
05.12.2025 / 17:30:00
34.30 117.26% 217.01% 0.91% 8.39% 5.96% 128.32% 339.93%
permanent tsb Rg
05.12.2025 / 17:28:00
3.050 114.44% 76.52% -1.61% -4.09% 33.19% 104.70% 71.55%
Banco Santander Rg
05.12.2025 / 17:30:00
9.461 112.40% 149.82% 2.31% 7.15% 11.57% 103.73% 236.62%
UNICAJA BANCO Br
05.12.2025 / 17:30:00
2.625 105.96% 195.28% 3.67% 8.65% 10.39% 100.92% 178.80%
BBVA Rg
05.12.2025 / 17:30:00
18.865 101.67% 131.58% 1.51% 8.03% 16.27% 97.37% 239.51%
Caixabank
05.12.2025 / 17:30:00
9.920 91.67% 170.17% 3.16% 9.81% 13.19% 84.66% 196.39%
UNIQA Insur Gr I
05.12.2025 / 17:30:00
14.720 90.85% 97.99% -2.00% 15.00% 18.81% 103.60% 107.71%
Deutsche Bank N
05.12.2025 / 17:30:00
31.17 85.91% 151.20% 1.73% 0.50% -1.28% 84.91% 209.06%
BCP R
05.12.2025 / 17:30:00
0.8494 83.91% 211.74% 3.41% 10.43% 18.58% 92.91% 483.57%
Bk of IE Grp Rg
05.12.2025 / 17:28:00
15.975 82.94% 93.77% -0.27% 8.78% 18.64% 89.46% 110.44%
Raiff Bank Int I
05.12.2025 / 17:30:00
34.96 79.15% 88.29% -0.06% 12.34% 18.43% 78.55% 133.58%
Bankinter Br
05.12.2025 / 17:30:00
13.640 79.12% 135.42% 0.87% 2.79% 4.12% 75.46% 121.44%
Lloyds Banking G Rg
05.12.2025 / 17:30:00
0.9580 77.25% 104.07% -0.60% 5.65% 15.92% 80.35% 108.71%
Banco Sabadell Br
05.12.2025 / 17:30:00
3.258 74.81% 194.97% 3.63% 0.65% -3.31% 71.25% 281.30%
Prudential Rg
05.12.2025 / 17:30:00
10.793 72.09% 24.18% -1.39% 1.15% 5.09% 62.68% 6.21%
BPER Banca N
05.12.2025 / 17:30:00
10.380 71.77% 247.92% 0.02% 0.95% 11.40% 76.50% 443.47%
UniCredit Rg
05.12.2025 / 17:30:00
65.17 70.72% 167.70% 1.69% 3.52% -2.11% 66.49% 423.75%
Protector Forsik Rg
05.12.2025 / 16:20:00
484.00 70.18% 169.00% -0.10% 10.25% 2.71% 65.75% 296.24%
Vienna Insur Gr I
05.12.2025 / 17:30:00
51.40 68.73% 92.45% 4.26% 17.08% 15.12% 75.73% 130.77%
Standard Charter Rg
05.12.2025 / 17:30:00
16.423 68.16% 150.94% -1.90% 2.90% 14.84% 68.75% 180.00%
AIB Grp Rg
05.12.2025 / 17:28:00
8.735 66.60% 128.98% -1.08% 6.49% 15.85% 66.62% 197.39%
Barclays Rg
05.12.2025 / 17:30:00
4.348 64.29% 186.93% 0.92% 7.53% 14.35% 64.32% 179.42%
Erste Group Bk I
05.12.2025 / 17:30:00
95.95 63.97% 165.63% 2.26% 7.81% 16.30% 76.31% 233.68%
Mapfre Rg
05.12.2025 / 17:30:00
4.006 63.05% 105.87% 0.60% 2.30% 2.40% 59.67% 120.95%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Admiral Group Rg
05.12.2025 / 17:30:00
31.30 -0.16% 31.43
16:00
31.16
09:08
36.86
21.08.25
24.92
09.01.25
100'420
Adyen
05.12.2025 / 17:30:00
1'350.40 1.72% 1'359.00
17:13
1'322.00
09:08
1'868.80
17.02.25
1146.4
07.04.25
30'308
Aedifica
05.12.2025 / 17:30:00
65.00 -0.38% 65.40
15:48
64.55
10:21
70.70
30.04.25
54.4
08.01.25
48'864
Aegon Rg
05.12.2025 / 17:30:00
6.774 -0.06% 6.844
13:52
6.774
17:26
6.986
21.08.25
4.799
07.04.25
2'776'557
Ageas
05.12.2025 / 17:30:00
56.85 0.71% 57.20
14:01
56.30
09:01
63.10
21.08.25
46.08
13.01.25
278'500
AIB Grp Rg
05.12.2025 / 17:28:00
8.735 -1.63% 8.980
09:00
8.730
17:14
9.005
02.12.25
4.938
07.04.25
1'321'604
Allfunds Grp Rg
05.12.2025 / 17:30:00
7.783 -0.99% 7.870
13:35
7.778
17:29
8.250
27.11.25
4.244
07.04.25
578'902
Allianz N
05.12.2025 / 17:30:00
366.85 -0.29% 369.60
15:41
365.60
09:19
380.20
15.08.25
286.8
07.04.25
237'906
Alm. Brand Rg
05.12.2025 / 16:55:00
17.770 -0.22% 17.910
15:59
17.760
09:03
18.965
15.09.25
13.76
07.04.25
154'996
Amundi
05.12.2025 / 17:30:00
68.20 -0.58% 68.85
14:24
68.15
17:24
76.00
25.03.25
56.45
07.04.25
30'256
ASR Rg
05.12.2025 / 17:30:00
57.78 0.30% 58.14
15:43
57.42
09:09
66.26
08.08.25
44.86
08.01.25
158'834
Aviva Rg
05.12.2025 / 17:30:00
6.448 0.59% 6.498
15:53
6.384
09:07
6.984
12.11.25
4.644
08.01.25
667'700
AXA
05.12.2025 / 17:30:00
38.55 -0.05% 38.80
15:42
38.47
09:08
43.60
15.08.25
33.17
13.01.25
791'096
Banca Generali N
05.12.2025 / 17:30:00
54.40 -1.14% 55.20
09:39
54.35
17:10
57.65
12.05.25
41.92
07.04.25
78'266
Banca MPS Rg
05.12.2025 / 17:30:00
7.586 -0.30% 7.680
09:00
7.541
17:05
8.900
13.11.25
5.551
07.04.25
6'590'423
Banco BPM Rg
05.12.2025 / 17:30:00
12.015 -0.52% 12.190
09:12
12.015
17:29
13.533
13.11.25
7.398
07.04.25
2'048'874
Banco Sabadell Br
05.12.2025 / 17:30:00
3.258 -0.76% 3.339
09:24
3.258
17:26
3.482
15.08.25
1.795
02.01.25
2'952'769
Banco Santander Rg
05.12.2025 / 17:30:00
9.461 -0.04% 9.634
09:40
9.456
17:26
9.634
05.12.25
4.256
02.01.25
9'891'269
Bankinter Br
05.12.2025 / 17:30:00
13.640 -0.04% 13.850
09:00
13.625
17:06
14.160
02.12.25
7.324
02.01.25
767'169
Barclays Rg
05.12.2025 / 17:30:00
4.348 -1.14% 4.439
10:03
4.348
17:29
4.439
05.12.25
2.239
07.04.25
4'319'980
BAWAG Group I
05.12.2025 / 17:30:00
119.40 1.10% 119.70
15:40
117.80
09:06
119.70
05.12.25
77.35
07.04.25
44'787
BBVA Rg
05.12.2025 / 17:30:00
18.865 -0.97% 19.255
09:44
18.845
17:26
19.255
05.12.25
8.966
02.01.25
4'132'490
Bca Mediolanum N
05.12.2025 / 17:30:00
18.080 -1.69% 18.530
09:44
18.070
17:14
19.300
13.11.25
11.26
02.01.25
663'224
BCP R
05.12.2025 / 17:30:00
0.8494 -0.38% 0.8655
09:00
0.8490
17:05
0.8655
05.12.25
0.4418
07.04.25
8'852'598
Beazley Rg
05.12.2025 / 17:30:00
7.820 -0.06% 7.860
16:29
7.655
09:12
9.833
09.06.25
7.515
25.11.25
313'351

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.12.25
12'936.30 0.33%
Eurozone 50
17:30 / 05.12.25
590.33 0.04%
L&S Dax
22:58 / 05.12.25
24'038.00 0.64%
S&P 500 (ETF SPY)
22:15 / 05.12.25
685.69 0.19%
VSMI Vola-Index
17:20 / 05.12.25
12.046 -0.44%
EUR/CHF
23:00 / 05.12.25
0.9368 0.00%
USD/CHF
23:42 / 05.12.25
0.8043 0.11%
Gold 1 Uz
00:19 / 06.12.25
4'197.38 0.00%
Rohöl Brent
22:59 / 05.12.25
63.77 0.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 05.12.25
12'936.30 0.33%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 05.12.25
43.86 4.33%
UBS N
17:39 / 05.12.25
32.57 4.09%
Alcon N
17:34 / 05.12.25
65.40 3.09%
Sika N
17:30 / 05.12.25
160.25 2.40%
Partners N
17:30 / 05.12.25
956.80 1.92%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 05.12.25
129.45 -6.53%
Logitech N
17:34 / 05.12.25
94.60 -1.27%
Lonza N
17:34 / 05.12.25
543.20 -0.95%
Swisscom N
17:30 / 05.12.25
557.50 -0.62%
Nestlé N
17:33 / 05.12.25
78.82 -0.57%
NAME INTRADAY KURS +/-%
SPI
17:40 / 05.12.25
17'777.13 0.21%

Top 5zur Gesamtübersicht

SHL Telemedicine N
17:36 / 05.12.25
1.200 20.00%
Meyer Burger N
17:35 / 05.12.25
0.0450 11.39%
Curatis Holding N
17:09 / 05.12.25
12.550 5.46%
Idorsia N
17:33 / 05.12.25
3.735 4.33%
Amrize N
17:35 / 05.12.25
43.86 4.33%

Flop 5zur Gesamtübersicht

Asmallworld N
17:30 / 05.12.25
0.6500 -10.34%
GAM N
17:30 / 05.12.25
0.1500 -9.09%
EvoNext Hldgs N
17:30 / 05.12.25
0.7820 -6.90%
Swiss Re N
17:32 / 05.12.25
129.45 -6.53%
Xlife Sciences N
17:30 / 05.12.25
22.50 -3.43%
NAME INTRADAY KURS +/-%
SLI
17:30 / 05.12.25
2'094.74 0.35%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 05.12.25
43.86 4.33%
UBS N
17:39 / 05.12.25
32.57 4.09%
Alcon N
17:34 / 05.12.25
65.40 3.09%
Sika N
17:30 / 05.12.25
160.25 2.40%
Partners N
17:30 / 05.12.25
956.80 1.92%

Flop 5zur Gesamtübersicht

Swiss Re N
17:32 / 05.12.25
129.45 -6.53%
VAT N
17:34 / 05.12.25
391.00 -2.62%
Lindt PS
17:30 / 05.12.25
11'640.00 -1.44%
Logitech N
17:34 / 05.12.25
94.60 -1.27%
Lonza N
17:34 / 05.12.25
543.20 -0.95%
NAME INTRADAY KURS +/-%
SMIM
17:33 / 05.12.25
2'913.50 -0.33%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 05.12.25
43.86 4.33%
Temenos N
17:34 / 05.12.25
77.50 2.38%
Clariant N
17:30 / 05.12.25
7.340 1.45%
Julius Bär N
17:32 / 05.12.25
57.98 1.43%
Sandoz Group N
17:36 / 05.12.25
57.70 1.19%

Flop 5zur Gesamtübersicht

Adecco N
17:34 / 05.12.25
21.96 -3.00%
VAT N
17:34 / 05.12.25
391.00 -2.62%
Bâloise N
17:35 / 05.12.25
198.00 -2.56%
Lindt N
17:30 / 05.12.25
116'800.00 -2.34%
Helvetia N
17:32 / 05.12.25
197.20 -2.18%

Management Transaktionen

Titel Typ Mio. Kurs
05.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.28 91.74
04.12.25 Alpine Select AG Kauf 0.00 8.75
04.12.25 Givaudan SA Verk. 0.67 3'341.42
04.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.13 83.80
04.12.25 Cosmo Pharmaceuticals N.V. Kauf 0.17 57.20
03.12.25 Compagnie Financière Tradition SA Kauf 0.41 273.00
03.12.25 Dottikon ES Holding AG Verk. 0.14 360.50
03.12.25 SIG Group Ltd Kauf 0.06 9.36
03.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.12 79.07
03.12.25 Gurit Holding AG Kauf 0.02 11.06

Der wöchentliche Aktivitätsindex der Bundesbank ist seit September stark gestiegen, während Dax und MDax stagnieren. «Wachen die Märkte auf?», fragt die Bank. Auf einer Konferenz von Berenberg schüren einige deutsche Konzern- und Finanzchefs ebenfalls Hoffnung auf Besserung.

05.12.2025