×

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
  • 04.12.2025 - 13:54:55
  • 19'330.90
  • 0.18%
  • 34.99
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Admiral Group Rg
04.12.2025 / 13:39:09
31.38 0.51% 0.16 31.36 31.40 22'021
Adyen
04.12.2025 / 13:39:52
1'367.60 0.32% 4.40 1'367.20 1'368.00 13'993
Aedifica
04.12.2025 / 13:37:20
65.25 -0.68% -0.45 65.25 65.40 24'180
Aegon Rg
04.12.2025 / 13:39:25
6.768 -0.94% -0.06 6.766 6.770 1'000'008
Ageas
04.12.2025 / 13:35:52
56.40 0.13% 0.08 56.05 56.15 535'051
AIB Grp Rg
04.12.2025 / 13:38:22
8.805 -0.51% -0.05 8.800 8.810 981'593
Allfunds Grp Rg
04.12.2025 / 13:39:12
7.808 -0.29% -0.02 7.805 7.815 517'699
Allianz N
04.12.2025 / 13:39:25
366.80 0.56% 2.05 366.70 366.80 59'979
Alm. Brand Rg
04.12.2025 / 13:37:53
17.700 0.40% 0.07 17.690 17.730 131'684
Amundi
04.12.2025 / 13:34:00
68.13 0.48% 0.33 68.10 68.30 15'377
ASR Rg
04.12.2025 / 13:39:30
57.34 0.39% 0.22 57.34 57.36 191'358
Aviva Rg
04.12.2025 / 13:33:18
6.382 0.16% 0.01 6.382 6.384 318'932
AXA
04.12.2025 / 13:39:09
38.38 0.60% 0.23 38.37 38.38 390'109
Banca Generali N
04.12.2025 / 13:39:23
55.13 -0.14% -0.08 55.10 55.15 39'797
Banca MPS Rg
04.12.2025 / 13:39:48
7.574 -2.04% -0.16 7.572 7.574 4'872'692
Banco BPM Rg
04.12.2025 / 13:39:55
12.060 -1.23% -0.15 12.050 12.065 632'334
Banco Sabadell Br
04.12.2025 / 13:39:26
3.273 1.52% 0.05 3.272 3.273 2'313'091
Banco Santander Rg
04.12.2025 / 13:39:55
9.381 0.58% 0.05 9.380 9.383 2'099'117
Bankinter Br
04.12.2025 / 13:39:26
13.645 -1.19% -0.17 13.640 13.650 296'423
Barclays Rg
04.12.2025 / 13:39:25
4.389 1.33% 0.06 4.389 4.391 2'268'916
BAWAG Group I
04.12.2025 / 13:38:56
117.40 -0.17% -0.20 117.30 117.50 13'826
BBVA Rg
04.12.2025 / 13:39:55
18.835 0.61% 0.12 18.835 18.840 2'050'828
Bca Mediolanum N
04.12.2025 / 13:39:48
18.340 -0.62% -0.12 18.330 18.350 170'003
BCP R
04.12.2025 / 13:39:26
0.8434 0.69% 0.01 0.8430 0.8438 6'097'500
Beazley Rg
04.12.2025 / 13:39:51
7.738 1.21% 0.09 7.725 7.740 160'797
19'330.96
0.18%
31.38
0.51%
1'367.60
0.32%
65.25
-0.68%
6.768
-0.94%
56.40
0.13%
8.805
-0.51%
7.808
-0.29%
366.80
0.56%
17.700
0.40%
68.13
0.48%
57.34
0.39%
6.382
0.16%
AXA
38.38
0.60%
55.13
-0.14%
7.574
-2.04%
12.060
-1.23%
3.273
1.52%
9.381
0.58%
13.645
-1.19%
4.389
1.33%
117.40
-0.17%
18.835
0.61%
18.340
-0.62%
0.8434
0.69%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
04.12.2025 / 13:39:04
61.91 122.26% 150.99% 3.34% 10.91% 7.63% 141.67% 157.86%
permanent tsb Rg
04.12.2025 / 13:27:34
2.980 118.31% 79.71% 0.00% -0.80% 38.39% 106.67% 74.65%
Commerzbank I
04.12.2025 / 13:39:31
33.96 114.10% 212.40% -0.12% 6.66% 3.47% 123.49% 333.54%
Banco Santander Rg
04.12.2025 / 13:39:55
9.381 109.29% 146.16% 1.32% 4.86% 9.93% 100.49% 231.70%
UNICAJA BANCO Br
04.12.2025 / 13:39:27
2.604 104.23% 192.81% 3.50% 4.62% 8.68% 98.10% 176.47%
BBVA Rg
04.12.2025 / 13:39:55
18.835 98.18% 127.57% 1.65% 4.96% 16.27% 95.26% 233.62%
UNIQA Insur Gr I
04.12.2025 / 13:38:47
14.610 89.18% 96.26% -2.92% 15.04% 18.40% 101.24% 105.89%
Caixabank
04.12.2025 / 13:39:54
9.958 87.68% 164.53% 4.57% 7.53% 13.60% 84.13% 190.21%
Deutsche Bank N
04.12.2025 / 13:39:40
30.68 83.81% 148.36% 0.34% -1.86% -2.39% 80.65% 205.57%
Bk of IE Grp Rg
04.12.2025 / 13:38:46
15.885 83.28% 94.13% 0.35% 7.10% 18.32% 86.71% 110.84%
Bankinter Br
04.12.2025 / 13:39:26
13.645 81.28% 138.27% -1.60% 1.22% 5.04% 75.34% 124.12%
BCP R
04.12.2025 / 13:39:26
0.8434 80.67% 206.25% 2.52% 7.38% 17.22% 86.35% 473.31%
Raiff Bank Int I
04.12.2025 / 13:38:55
35.01 78.90% 88.02% -0.03% 14.15% 19.37% 80.93% 133.24%
Lloyds Banking G Rg
04.12.2025 / 13:39:26
0.9597 74.92% 101.39% -0.30% 5.53% 16.89% 79.25% 105.97%
Prudential Rg
04.12.2025 / 13:39:26
10.975 72.67% 24.60% 0.50% 1.67% 6.50% 66.64% 6.58%
Protector Forsik Rg
04.12.2025 / 13:36:56
485.00 72.63% 172.88% -0.21% 8.62% 3.30% 64.69% 301.96%
Banco Sabadell Br
04.12.2025 / 13:39:26
3.273 71.67% 189.67% 3.27% -1.28% -2.36% 70.38% 274.45%
BPER Banca N
04.12.2025 / 13:39:43
10.420 71.19% 246.77% 0.80% 1.14% 13.16% 71.81% 441.66%
UniCredit Rg
04.12.2025 / 13:39:56
65.19 70.05% 166.64% 1.68% 2.19% -1.96% 65.26% 421.68%
Standard Charter Rg
04.12.2025 / 13:38:30
16.540 68.31% 151.17% -0.48% 3.15% 16.11% 70.20% 180.25%
AIB Grp Rg
04.12.2025 / 13:38:22
8.805 66.04% 128.21% 0.57% 6.02% 17.24% 63.97% 196.38%
Erste Group Bk I
04.12.2025 / 13:39:14
96.55 62.62% 163.45% 4.15% 9.10% 16.75% 77.81% 230.93%
Barclays Rg
04.12.2025 / 13:39:25
4.389 61.79% 182.55% 2.12% 7.52% 15.59% 64.21% 175.16%
Mapfre Rg
04.12.2025 / 13:37:58
3.996 61.66% 104.12% -0.15% 0.35% 2.83% 57.08% 119.07%
Bca Mediolanum N
04.12.2025 / 13:39:48
18.340 61.11% 116.47% -0.43% 2.69% 6.34% 60.60% 131.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Admiral Group Rg
04.12.2025 / 13:39:09
31.38 0.51% 31.39
13:09
31.12
09:51
36.86
21.08.25
24.92
09.01.25
22'021
Adyen
04.12.2025 / 13:39:52
1'367.60 0.32% 1'388.60
09:18
1'360.80
10:37
1'868.80
17.02.25
1146.4
07.04.25
13'993
Aedifica
04.12.2025 / 13:37:20
65.25 -0.68% 65.75
09:01
64.95
09:39
70.70
30.04.25
54.4
08.01.25
24'180
Aegon Rg
04.12.2025 / 13:39:25
6.768 -0.94% 6.840
09:02
6.756
10:01
6.986
21.08.25
4.799
07.04.25
1'000'008
Ageas
04.12.2025 / 13:35:52
56.40 0.13% 56.45
09:00
55.85
10:01
63.10
21.08.25
46.08
13.01.25
535'051
AIB Grp Rg
04.12.2025 / 13:38:22
8.805 -0.51% 8.900
09:13
8.795
11:40
9.005
02.12.25
4.938
07.04.25
981'593
Allfunds Grp Rg
04.12.2025 / 13:39:12
7.808 -0.29% 7.900
09:00
7.775
09:00
8.250
27.11.25
4.244
07.04.25
517'699
Allianz N
04.12.2025 / 13:39:25
366.80 0.56% 367.30
13:13
364.60
10:07
380.20
15.08.25
286.8
07.04.25
59'979
Alm. Brand Rg
04.12.2025 / 13:37:53
17.700 0.40% 17.780
11:43
17.600
09:06
18.965
15.09.25
13.76
07.04.25
131'684
Amundi
04.12.2025 / 13:34:00
68.13 0.48% 68.60
09:02
67.75
09:29
76.00
25.03.25
56.45
07.04.25
15'377
ASR Rg
04.12.2025 / 13:39:30
57.34 0.39% 57.58
11:50
57.10
09:05
66.26
08.08.25
44.86
08.01.25
191'358
Aviva Rg
04.12.2025 / 13:33:18
6.382 0.16% 6.410
09:00
6.344
10:05
6.984
12.11.25
4.644
08.01.25
318'932
AXA
04.12.2025 / 13:39:09
38.38 0.60% 38.42
13:04
38.14
09:00
43.60
15.08.25
33.17
13.01.25
390'109
Banca Generali N
04.12.2025 / 13:39:23
55.13 -0.14% 55.75
09:36
54.99
11:46
57.65
12.05.25
41.92
07.04.25
39'797
Banca MPS Rg
04.12.2025 / 13:39:48
7.574 -2.04% 7.778
09:00
7.524
10:50
8.900
13.11.25
5.551
07.04.25
4'872'692
Banco BPM Rg
04.12.2025 / 13:39:55
12.060 -1.23% 12.250
09:00
12.020
10:16
13.533
13.11.25
7.398
07.04.25
632'334
Banco Sabadell Br
04.12.2025 / 13:39:26
3.273 1.52% 3.279
13:22
3.235
09:05
3.482
15.08.25
1.795
02.01.25
2'313'091
Banco Santander Rg
04.12.2025 / 13:39:55
9.381 0.58% 9.425
09:00
9.329
10:07
9.600
13.11.25
4.256
02.01.25
2'099'117
Bankinter Br
04.12.2025 / 13:39:26
13.645 -1.19% 13.730
09:00
13.580
10:11
14.160
02.12.25
7.324
02.01.25
296'423
Barclays Rg
04.12.2025 / 13:39:25
4.389 1.33% 4.421
09:38
4.376
10:05
4.421
04.12.25
2.239
07.04.25
2'268'916
BAWAG Group I
04.12.2025 / 13:38:56
117.40 -0.17% 117.90
12:59
116.60
10:26
118.00
03.12.25
77.35
07.04.25
13'826
BBVA Rg
04.12.2025 / 13:39:55
18.835 0.61% 18.955
09:00
18.645
09:05
19.083
13.11.25
8.966
02.01.25
2'050'828
Bca Mediolanum N
04.12.2025 / 13:39:48
18.340 -0.62% 18.660
09:00
18.240
10:33
19.300
13.11.25
11.26
02.01.25
170'003
BCP R
04.12.2025 / 13:39:26
0.8434 0.69% 0.8563
09:13
0.8422
11:37
0.8563
04.12.25
0.4418
07.04.25
6'097'500
Beazley Rg
04.12.2025 / 13:39:51
7.738 1.21% 7.775
12:59
7.685
09:50
9.833
09.06.25
7.515
25.11.25
160'797

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:40 / 04.12.25
12'916.23 0.45%
Eurozone 50
13:54 / 04.12.25
590.06 0.58%
L&S Dax
13:54 / 04.12.25
23'918.50 0.60%
S&P 500 (ETF SPY)
22:15 / 03.12.25
683.89 0.35%
VSMI Vola-Index
13:39 / 04.12.25
12.200 -0.93%
EUR/CHF
13:55 / 04.12.25
0.9339 0.09%
USD/CHF
13:55 / 04.12.25
0.8006 0.13%
Gold 1 Uz
13:54 / 04.12.25
4'190.07 -0.31%
Rohöl Brent
13:54 / 04.12.25
62.99 0.33%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:40 / 04.12.25
12'916.23 0.45%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:39 / 04.12.25
162.75 1.97%
ABB N
13:39 / 04.12.25
57.98 1.68%
Givaudan N
13:39 / 04.12.25
3'353.00 1.36%
Amrize N
13:39 / 04.12.25
42.03 1.28%
Sika N
13:39 / 04.12.25
156.90 1.13%

Flop 5zur Gesamtübersicht

Alcon N
13:37 / 04.12.25
63.84 -0.09%
Richemont N
13:38 / 04.12.25
173.40 -0.09%
Novartis N
13:39 / 04.12.25
107.36 -0.04%
Swiss Life N
13:39 / 04.12.25
870.00 0.02%
Roche GS
13:38 / 04.12.25
313.90 0.03%
NAME INTRADAY KURS +/-%
SPI
13:39 / 04.12.25
17'753.66 0.43%

Top 5zur Gesamtübersicht

SHL Telemedicine N
12:14 / 04.12.25
0.8020 8.38%
Cosmo Pharma N
13:38 / 04.12.25
83.60 6.77%
EvoNext Hldgs N
13:33 / 04.12.25
0.7920 5.32%
Molecular N
13:25 / 04.12.25
3.490 4.96%
Bellevue N
12:26 / 04.12.25
9.000 4.90%

Flop 5zur Gesamtübersicht

Leonteq N
13:33 / 04.12.25
13.560 -11.60%
Meyer Burger N
13:16 / 04.12.25
0.0439 -6.60%
SMGH N
13:36 / 04.12.25
32.15 -5.99%
WISeKey N
13:29 / 04.12.25
14.000 -3.45%
Varia US Prop N
11:07 / 04.12.25
18.550 -3.39%
NAME INTRADAY KURS +/-%
SLI
13:40 / 04.12.25
2'089.30 0.50%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:39 / 04.12.25
162.75 1.97%
ABB N
13:39 / 04.12.25
57.98 1.68%
Lindt PS
13:31 / 04.12.25
11'800.00 1.37%
Givaudan N
13:39 / 04.12.25
3'353.00 1.36%
Amrize N
13:39 / 04.12.25
42.03 1.28%

Flop 5zur Gesamtübersicht

The Swatch Group I
13:39 / 04.12.25
164.35 -0.45%
Sandoz Group N
13:36 / 04.12.25
57.24 -0.10%
Alcon N
13:37 / 04.12.25
63.84 -0.09%
Richemont N
13:38 / 04.12.25
173.40 -0.09%
Novartis N
13:39 / 04.12.25
107.36 -0.04%
NAME INTRADAY KURS +/-%
SMIM
13:40 / 04.12.25
2'918.03 0.50%

Top 5zur Gesamtübersicht

Avolta N
13:39 / 04.12.25
47.40 4.64%
Georg Fischer N
13:34 / 04.12.25
52.60 1.94%
Adecco N
13:39 / 04.12.25
22.60 1.80%
Lindt PS
13:31 / 04.12.25
11'800.00 1.37%
Amrize N
13:39 / 04.12.25
42.03 1.28%

Flop 5zur Gesamtübersicht

The Swatch Group I
13:39 / 04.12.25
164.35 -0.45%
Belimo N
13:18 / 04.12.25
775.00 -0.39%
Helvetia N
13:38 / 04.12.25
199.60 -0.30%
Bâloise N
13:38 / 04.12.25
201.60 -0.20%
Sandoz Group N
13:36 / 04.12.25
57.24 -0.10%

Management Transaktionen

Titel Typ Mio. Kurs
03.12.25 SIG Group Ltd Kauf 0.06 9.36
03.12.25 Compagnie Financière Tradition SA Kauf 0.41 273.00
03.12.25 Gurit Holding AG Kauf 0.02 11.06
03.12.25 Cosmo Pharmaceuticals N.V. Verk. 0.12 79.07
03.12.25 Medartis Holding AG Verk. 0.06 88.01
03.12.25 Alpine Select AG Kauf 0.00 8.75
03.12.25 Dottikon ES Holding AG Verk. 0.14 360.50
02.12.25 Newron Pharmaceuticals S.p.A. Verk. 0.10 19.07
02.12.25 Alpine Select AG Kauf 0.11 8.80
02.12.25 Sunrise Communications AG Verk. 0.05 41.06

Das Südamerikageschäft von Holcim wirkt kurzfristig schwach, doch die Fundamentaldaten stimmen: Temporäre Belastungen treffen auf eine starke Pipeline und ein schnell wachsendes Vertriebsnetz.

04.12.2025