×

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
  • 19.12.2025 - 09:47:41
  • 20'351.38
  • 0.26%
  • 53.70
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Admiral Group Rg
19.12.2025 / 09:32:40
31.66 0.51% 0.16 31.64 31.68 27'838
Adyen
19.12.2025 / 09:32:16
1'371.20 0.25% 3.40 1'370.80 1'371.60 4'216
Aedifica
19.12.2025 / 09:32:10
67.10 -0.22% -0.15 67.05 67.20 2'120
Aegon Rg
19.12.2025 / 09:32:16
6.494 0.25% 0.02 6.494 6.498 78'603
Ageas
19.12.2025 / 09:30:31
59.35 0.51% 0.30 59.35 59.40 2'337
AIB Grp Rg
19.12.2025 / 09:32:25
9.260 1.04% 0.10 9.260 9.270 82'261
Allfunds Grp Rg
19.12.2025 / 09:32:16
7.915 0.70% 0.06 7.905 7.920 32'428
Allianz N
19.12.2025 / 09:32:29
386.90 0.31% 1.20 386.80 387.00 5'742
Alm. Brand Rg
19.12.2025 / 09:30:17
18.040 0.39% 0.07 18.020 18.080 7'928
Amundi
19.12.2025 / 09:31:00
69.05 0.07% 0.05 69.00 69.10 1'023
ASR Rg
19.12.2025 / 09:32:31
60.20 0.53% 0.32 60.18 60.22 7'607
Aviva Rg
19.12.2025 / 09:32:17
6.740 -0.25% -0.02 6.738 6.744 32'491
AXA
19.12.2025 / 09:32:26
40.93 -0.02% -0.01 40.93 40.94 100'011
Banca Generali N
19.12.2025 / 09:32:34
57.55 0.04% 0.03 57.55 57.60 2'100
Banca MPS Rg
19.12.2025 / 09:32:34
8.873 0.53% 0.05 8.876 8.880 820'061
Banco BPM Rg
19.12.2025 / 09:32:34
12.770 -0.04% -0.01 12.765 12.780 80'121
Banco Sabadell Br
19.12.2025 / 09:32:39
3.402 1.01% 0.03 3.400 3.403 251'633
Banco Santander Rg
19.12.2025 / 09:32:39
9.961 -0.34% -0.03 9.955 9.962 681'120
Bankinter Br
19.12.2025 / 09:32:29
14.210 0.07% 0.01 14.200 14.215 27'605
Barclays Rg
19.12.2025 / 09:32:35
4.661 0.59% 0.03 4.661 4.662 391'978
BAWAG Group I
19.12.2025 / 09:29:19
122.50 0.74% 0.90 122.40 122.70 1'920
BBVA Rg
19.12.2025 / 09:32:43
19.575 0.32% 0.06 19.570 19.580 305'055
Bca Mediolanum N
19.12.2025 / 09:31:56
19.270 0.36% 0.07 19.290 19.310 16'110
BCP R
19.12.2025 / 09:31:50
0.8882 0.65% 0.01 0.8882 0.8886 736'460
Beazley Rg
19.12.2025 / 09:30:21
8.370 0.00% 0.00 8.365 8.375 15'490
EU Finance
20'351.63
0.27%
Admiral Group Rg
31.66
0.51%
Adyen
1'371.20
0.25%
Aedifica
67.10
-0.22%
Aegon Rg
6.494
0.25%
Ageas
59.35
0.51%
AIB Grp Rg
9.260
1.04%
Allfunds Grp Rg
7.915
0.70%
Allianz N
386.90
0.31%
Alm. Brand Rg
18.040
0.39%
Amundi
69.05
0.07%
ASR Rg
60.20
0.53%
Aviva Rg
6.740
-0.25%
AXA
40.93
-0.02%
Banca Generali N
57.55
0.04%
Banca MPS Rg
8.873
0.53%
Banco BPM Rg
12.770
-0.04%
Banco Sabadell Br
3.402
1.01%
Banco Santander Rg
9.961
-0.34%
Bankinter Br
14.210
0.07%
Barclays Rg
4.661
0.59%
BAWAG Group I
122.50
0.74%
BBVA Rg
19.575
0.32%
Bca Mediolanum N
19.270
0.36%
BCP R
0.8882
0.65%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Societe Generale
19.12.2025 / 09:32:35 		68.26 149.02% 181.21% 6.81% 21.03% 19.23% 155.23% 201.53%
Commerzbank I
19.12.2025 / 09:32:40 		35.58 124.82% 228.04% 3.19% 11.54% 7.93% 132.63% 332.71%
Banco Santander Rg
19.12.2025 / 09:32:39 		9.961 124.30% 163.82% 3.09% 12.92% 12.39% 127.92% 267.41%
UNICAJA BANCO Br
19.12.2025 / 09:31:59 		2.745 114.97% 208.20% 2.43% 14.95% 18.88% 119.42% 191.19%
Vienna Insur Gr I
19.12.2025 / 09:28:09 		64.60 113.40% 143.40% 8.94% 39.98% 40.13% 114.98% 199.30%
BBVA Rg
19.12.2025 / 09:32:43 		19.575 106.57% 137.21% 2.03% 10.62% 19.07% 110.30% 261.48%
permanent tsb Rg
19.12.2025 / 09:00:32 		2.840 98.59% 63.48% -2.42% -12.42% 28.77% 93.48% 54.95%
Caixabank
19.12.2025 / 09:31:59 		10.420 97.87% 178.91% 4.62% 12.77% 16.84% 104.15% 192.51%
UNIQA Insur Gr I
19.12.2025 / 09:27:01 		15.340 96.13% 103.48% 3.51% 10.36% 22.23% 98.96% 126.15%
Deutsche Bank N
19.12.2025 / 09:32:36 		32.70 95.78% 164.53% 3.50% 11.52% 7.14% 101.81% 229.38%
BCP R
19.12.2025 / 09:31:50 		0.8882 90.36% 222.67% 4.21% 13.73% 18.17% 97.64% 511.15%
Bk of IE Grp Rg
19.12.2025 / 09:32:15 		16.495 87.73% 98.84% 4.66% 8.06% 18.50% 90.47% 95.77%
Bankinter Br
19.12.2025 / 09:32:29 		14.210 86.40% 145.00% 4.77% 6.01% 6.94% 93.23% 131.35%
BPER Banca N
19.12.2025 / 09:32:39 		11.425 86.00% 276.76% 6.01% 12.53% 18.96% 90.16% 508.71%
Raiff Bank Int I
19.12.2025 / 09:31:39 		37.30 84.57% 93.98% 0.35% 13.30% 26.61% 91.48% 147.74%
UniCredit Rg
19.12.2025 / 09:32:43 		70.57 84.08% 188.64% 4.13% 12.44% 7.90% 87.32% 454.11%
Protector Forsik Rg
19.12.2025 / 09:29:40 		517.00 81.05% 186.19% 3.19% 9.65% 7.82% 84.31% 335.08%
Standard Charter Rg
19.12.2025 / 09:32:34 		17.940 79.63% 168.06% 3.59% 14.83% 23.85% 84.26% 188.42%
Banco Sabadell Br
19.12.2025 / 09:32:39 		3.402 79.34% 202.61% 3.50% 10.06% 2.19% 84.04% 282.12%
Prudential Rg
19.12.2025 / 09:32:04 		11.400 77.53% 28.11% 6.49% 9.30% 10.09% 80.95% 7.19%
Lloyds Banking G Rg
19.12.2025 / 09:32:34 		0.9640 75.41% 101.95% 2.60% 10.91% 16.52% 77.99% 114.08%
Barclays Rg
19.12.2025 / 09:32:35 		4.661 73.09% 202.29% 4.65% 18.90% 22.18% 79.23% 201.66%
Mapfre Rg
19.12.2025 / 09:31:48 		4.278 72.96% 118.38% 4.70% 8.33% 7.87% 77.66% 138.80%
AIB Grp Rg
19.12.2025 / 09:32:25 		9.260 71.95% 136.33% 5.17% 10.70% 20.14% 79.11% 175.39%
UNIPOL N
19.12.2025 / 09:31:55 		20.34 68.46% 292.09% 4.39% 7.28% 11.57% 73.77% 348.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Admiral Group Rg
19.12.2025 / 09:32:40 		31.66 0.51% 31.66
09:21 		31.50
09:00 		36.86
21.08.25 		24.92
09.01.25 		27'838
Adyen
19.12.2025 / 09:32:16 		1'371.20 0.25% 1'376.20
09:01 		1'366.20
09:05 		1'868.80
17.02.25 		1146.4
07.04.25 		4'216
Aedifica
19.12.2025 / 09:32:10 		67.10 -0.22% 67.23
09:00 		66.85
09:05 		70.70
30.04.25 		54.4
08.01.25 		2'120
Aegon Rg
19.12.2025 / 09:32:16 		6.494 0.25% 6.504
09:01 		6.486
09:07 		6.986
21.08.25 		4.799
07.04.25 		78'603
Ageas
19.12.2025 / 09:30:31 		59.35 0.51% 59.45
09:18 		59.10
09:01 		63.10
21.08.25 		46.08
13.01.25 		2'337
AIB Grp Rg
19.12.2025 / 09:32:25 		9.260 1.04% 9.270
09:28 		9.173
09:00 		9.270
19.12.25 		4.938
07.04.25 		82'261
Allfunds Grp Rg
19.12.2025 / 09:32:16 		7.915 0.70% 7.938
09:19 		7.875
09:04 		8.250
27.11.25 		4.244
07.04.25 		32'428
Allianz N
19.12.2025 / 09:32:29 		386.90 0.31% 387.40
09:27 		386.50
09:00 		387.40
19.12.25 		286.8
07.04.25 		5'742
Alm. Brand Rg
19.12.2025 / 09:30:17 		18.040 0.39% 18.040
09:30 		17.950
09:13 		18.965
15.09.25 		13.76
07.04.25 		7'928
Amundi
19.12.2025 / 09:31:00 		69.05 0.07% 69.20
09:02 		68.90
09:07 		76.00
25.03.25 		56.45
07.04.25 		1'023
ASR Rg
19.12.2025 / 09:32:31 		60.20 0.53% 60.24
09:18 		59.98
09:00 		66.26
08.08.25 		44.86
08.01.25 		7'607
Aviva Rg
19.12.2025 / 09:32:17 		6.740 -0.25% 6.753
09:28 		6.702
09:01 		6.984
12.11.25 		4.644
08.01.25 		32'491
AXA
19.12.2025 / 09:32:26 		40.93 -0.02% 41.10
09:19 		40.91
09:31 		43.60
15.08.25 		33.17
13.01.25 		100'011
Banca Generali N
19.12.2025 / 09:32:34 		57.55 0.04% 57.65
09:00 		57.50
09:04 		41.92
07.04.25 		2'100
Banca MPS Rg
19.12.2025 / 09:32:34 		8.873 0.53% 8.920
09:22 		8.816
09:00 		8.920
19.12.25 		5.551
07.04.25 		820'061
Banco BPM Rg
19.12.2025 / 09:32:34 		12.770 -0.04% 12.855
09:02 		12.755
09:31 		13.533
13.11.25 		7.398
07.04.25 		80'121
Banco Sabadell Br
19.12.2025 / 09:32:39 		3.402 1.01% 3.409
09:04 		3.388
09:05 		3.482
15.08.25 		1.795
02.01.25 		251'633
Banco Santander Rg
19.12.2025 / 09:32:39 		9.961 -0.34% 10.018
09:02 		9.946
09:29 		10.018
19.12.25 		4.256
02.01.25 		681'120
Bankinter Br
19.12.2025 / 09:32:29 		14.210 0.07% 14.280
09:01 		14.195
09:31 		14.280
19.12.25 		7.324
02.01.25 		27'605
Barclays Rg
19.12.2025 / 09:32:35 		4.661 0.59% 4.677
09:04 		4.653
09:00 		4.677
19.12.25 		2.239
07.04.25 		391'978
BAWAG Group I
19.12.2025 / 09:29:19 		122.50 0.74% 122.65
09:29 		120.80
09:00 		124.80
12.12.25 		77.35
07.04.25 		1'920
BBVA Rg
19.12.2025 / 09:32:43 		19.575 0.32% 19.740
09:02 		19.535
09:13 		19.740
19.12.25 		8.966
02.01.25 		305'055
Bca Mediolanum N
19.12.2025 / 09:31:56 		19.270 0.36% 19.290
09:28 		19.150
09:01 		11.26
02.01.25 		16'110
BCP R
19.12.2025 / 09:31:50 		0.8882 0.65% 0.8904
09:02 		0.8864
09:05 		0.8904
19.12.25 		0.4418
07.04.25 		736'460
Beazley Rg
19.12.2025 / 09:30:21 		8.370 0.00% 8.385
09:20 		8.335
09:10 		9.833
09.06.25 		7.515
25.11.25 		15'490

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:32 / 19.12.25
13'141.02 0.04%
Eurozone 50
09:47 / 19.12.25
593.01 0.00%
L&S Dax
09:47 / 19.12.25
24'204.50 0.33%
S&P 500 (ETF SPY)
22:15 / 18.12.25
676.47 0.76%
VSMI Vola-Index
09:32 / 19.12.25
11.811 -1.23%
EUR/CHF
09:47 / 19.12.25
0.9316 0.03%
USD/CHF
09:47 / 19.12.25
0.7954 0.13%
Gold 1 Uz
09:47 / 19.12.25
4'327.74 -0.11%
Rohöl Brent
09:47 / 19.12.25
59.70 -0.07%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:32 / 19.12.25
13'141.02 0.04%

Top 5zur Gesamtübersicht

Roche GS
09:32 / 19.12.25
322.10 0.81%
Zurich Insurance N
09:32 / 19.12.25
595.40 0.51%
Swiss Life N
09:31 / 19.12.25
910.00 0.29%
Swiss Re N
09:32 / 19.12.25
130.50 0.27%
Swisscom N
09:31 / 19.12.25
566.50 0.27%

Flop 5zur Gesamtübersicht

Logitech N
09:32 / 19.12.25
82.74 -2.27%
Richemont N
09:31 / 19.12.25
168.05 -0.91%
Alcon N
09:32 / 19.12.25
63.34 -0.53%
Kühne + Nagel N
09:31 / 19.12.25
172.80 -0.49%
Partners N
09:32 / 19.12.25
973.20 -0.43%
NAME INTRADAY KURS +/-%
SPI
09:30 / 19.12.25
18'050.92 -0.02%

Top 5zur Gesamtübersicht

Xlife Sciences N
09:30 / 19.12.25
23.00 8.49%
Cicor N
09:31 / 19.12.25
121.00 2.98%
Metall Zug N
09:16 / 19.12.25
810.00 2.79%
DocMorris N
09:32 / 19.12.25
5.525 2.70%
Newron Pharma N
09:31 / 19.12.25
22.85 2.47%

Flop 5zur Gesamtübersicht

Schweiter Techn N
09:32 / 19.12.25
249.50 -9.11%
EvoNext Hldgs N
09:03 / 19.12.25
0.7500 -6.25%
BioVersys N
09:15 / 19.12.25
22.00 -4.35%
Feintool N
09:24 / 19.12.25
10.450 -3.24%
Meyer Burger N
09:00 / 19.12.25
0.0400 -3.15%
NAME INTRADAY KURS +/-%
SLI
09:32 / 19.12.25
2'127.28 -0.07%

Top 5zur Gesamtübersicht

Roche GS
09:32 / 19.12.25
322.10 0.81%
Zurich Insurance N
09:32 / 19.12.25
595.40 0.51%
Lindt PS
09:31 / 19.12.25
11'890.00 0.34%
Swiss Life N
09:31 / 19.12.25
910.00 0.29%
Swiss Re N
09:32 / 19.12.25
130.50 0.27%

Flop 5zur Gesamtübersicht

Logitech N
09:32 / 19.12.25
82.74 -2.27%
Galderma Group N
09:32 / 19.12.25
162.90 -1.15%
VAT N
09:31 / 19.12.25
379.70 -1.12%
Sandoz Group N
09:32 / 19.12.25
57.48 -1.03%
Richemont N
09:31 / 19.12.25
168.05 -0.91%
NAME INTRADAY KURS +/-%
SMIM
09:32 / 19.12.25
2'965.64 -0.15%

Top 5zur Gesamtübersicht

DocMorris N
09:32 / 19.12.25
5.525 2.70%
Barry Callebaut N
09:23 / 19.12.25
1'295.00 1.33%
Accelleron N
09:32 / 19.12.25
62.10 0.89%
Belimo N
09:25 / 19.12.25
773.50 0.72%
Helvetia Baloise N
09:32 / 19.12.25
208.60 0.58%

Flop 5zur Gesamtübersicht

Galderma Group N
09:32 / 19.12.25
162.90 -1.15%
VAT N
09:31 / 19.12.25
379.70 -1.12%
Sandoz Group N
09:32 / 19.12.25
57.48 -1.03%
The Swatch Group I
09:32 / 19.12.25
168.95 -0.76%
Ems-Chemie N
09:32 / 19.12.25
553.00 -0.54%

Management Transaktionen

Titel Typ Mio. Kurs
18.12.25 Curatis Holding AG Kauf 0.07 6.76
17.12.25 Swiss Re AG Verk. 0.09 129.03
17.12.25 Burkhalter Holding AG Verk. 0.90 140.16
17.12.25 Jiangsu Eastern Shenghong Co., Ltd. Kauf 56.79 1.10
16.12.25 Burkhalter Holding AG Verk. 2.29 140.03
16.12.25 Investis Holding SA Verk. 0.51 136.70
16.12.25 Cosmo Pharmaceuticals N.V. Kauf 3.75 80.30
16.12.25 Medacta Group SA Verk. 0.40 153.08
16.12.25 AEVIS VICTORIA SA Verk. 2.60 13.00
16.12.25 DocMorris AG Kauf 0.01 5.98
Mr Market

Implenia, Zehnder und Holcim überzeugen mit Momentum

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.

17.12.2025