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
- 30.12.2025 - 17:30:05
- 20'702.10
- 1.10%
- 224.95
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 30.12.2025 / 17:30:00 |
2.080 | 1.17% | 0.02 | 2.078 | 2.090 | 162'559 | |
|
Admiral Group Rg 30.12.2025 / 17:30:00 |
32.02 | 0.88% | 0.28 | 31.98 | 32.02 | 22'185 | |
|
Adyen 30.12.2025 / 17:30:00 |
1'383.80 | 0.51% | 7.00 | 1'380.20 | 1'380.20 | 18'177 | |
|
Aedifica 30.12.2025 / 17:30:00 |
67.55 | 0.75% | 0.50 | 67.45 | 67.65 | 16'445 | |
|
Aegon Rg 30.12.2025 / 17:30:00 |
6.660 | 0.09% | 0.01 | 6.620 | 6.660 | 1'085'307 | |
|
Ageas 30.12.2025 / 17:30:00 |
60.15 | 0.71% | 0.43 | 59.95 | 59.95 | 147'021 | |
|
AIB Grp Rg 30.12.2025 / 17:28:00 |
9.235 | 0.46% | 0.04 | 9.060 | 9.265 | 942'910 | |
|
AL Sydbank Rg 30.12.2025 / 16:55:00 |
568.50 | 1.16% | 6.50 | 566.50 | 570.50 | 22'626 | |
|
Allfunds Grp Rg 30.12.2025 / 17:30:00 |
8.115 | 1.37% | 0.11 | 8.100 | 8.100 | 416'807 | |
|
Allianz N 30.12.2025 / 14:00:00 |
391.80 | 0.59% | 2.30 | 390.50 | 390.50 | 143'082 | |
|
Alm. Brand Rg 30.12.2025 / 16:55:00 |
18.915 | 1.04% | 0.20 | 18.840 | 19.290 | 342'091 | |
|
Amundi 30.12.2025 / 17:30:00 |
71.15 | 1.17% | 0.83 | 70.90 | 70.90 | 28'268 | |
|
ASR Rg 30.12.2025 / 17:30:00 |
60.82 | 0.53% | 0.32 | 60.88 | 60.88 | 59'500 | |
|
Aviva Rg 30.12.2025 / 17:30:00 |
6.878 | 1.09% | 0.07 | 6.866 | 6.880 | 251'103 | |
|
AXA 30.12.2025 / 17:30:00 |
41.23 | 0.84% | 0.35 | 41.14 | 41.14 | 413'690 | |
|
Azimut Holding N 30.12.2025 / 17:30:00 |
35.77 | 0.72% | 0.26 | 35.74 | 35.74 | 132'697 | |
|
Banca Generali N 30.12.2025 / 17:30:00 |
57.50 | 0.92% | 0.53 | 57.20 | 57.20 | 37'138 | |
|
Banca MPS Rg 30.12.2025 / 17:30:00 |
9.147 | 2.69% | 0.24 | 9.130 | 9.130 | 5'892'154 | |
|
Banco BPM Rg 30.12.2025 / 17:30:00 |
13.035 | 1.44% | 0.19 | 13.020 | 13.020 | 1'282'707 | |
|
Banco Sabadell Br 30.12.2025 / 17:30:00 |
3.380 | 1.30% | 0.04 | 3.375 | 3.375 | 4'800'891 | |
|
Banco Santander Rg 30.12.2025 / 17:30:00 |
10.152 | 1.70% | 0.17 | 10.126 | 10.126 | 3'894'515 | |
|
Bankinter Br 30.12.2025 / 17:30:00 |
14.253 | 1.01% | 0.14 | 13.985 | 14.260 | 509'786 | |
|
Barclays Rg 30.12.2025 / 17:30:00 |
4.774 | 1.66% | 0.08 | 4.773 | 4.775 | 2'692'898 | |
|
BAWAG Group I 30.12.2025 / 14:15:00 |
128.40 | 1.66% | 2.10 | 127.20 | 128.40 | 56'696 | |
|
BBVA Rg 30.12.2025 / 17:30:00 |
20.10 | 1.71% | 0.34 | 20.08 | 20.08 | 2'077'263 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 30.12.2025 / 17:30:00 |
69.48 | 150.50% | 182.87% | 1.70% | 13.75% | 30.53% | 156.10% | 187.72% |
|
Commerzbank I 30.12.2025 / 14:00:00 |
36.13 | 126.32% | 230.23% | 1.20% | 4.57% | 15.28% | 126.32% | 302.39% |
|
Banco Santander Rg 30.12.2025 / 17:30:00 |
10.152 | 124.01% | 163.47% | 1.48% | 7.59% | 17.98% | 127.83% | 254.22% |
|
Vienna Insur Gr I 30.12.2025 / 14:15:00 |
67.00 | 117.70% | 148.30% | 1.06% | 37.44% | 40.61% | 117.70% | 195.07% |
|
UNICAJA BANCO Br 30.12.2025 / 17:30:00 |
2.801 | 115.52% | 208.99% | 0.61% | 7.65% | 21.94% | 119.51% | 159.68% |
|
BBVA Rg 30.12.2025 / 17:30:00 |
20.10 | 109.22% | 140.24% | 1.62% | 6.55% | 25.19% | 112.79% | 246.59% |
|
permanent tsb Rg 30.12.2025 / 17:28:00 |
2.820 | 101.76% | 66.09% | -1.91% | -10.48% | 24.78% | 101.76% | 54.03% |
|
Caixabank 30.12.2025 / 17:30:00 |
10.480 | 98.16% | 179.31% | 0.24% | 5.16% | 17.32% | 99.92% | 184.50% |
|
UNIQA Insur Gr I 30.12.2025 / 14:15:00 |
15.340 | 96.91% | 104.28% | -0.39% | 2.13% | 18.00% | 96.91% | 119.54% |
|
Deutsche Bank N 30.12.2025 / 14:00:00 |
33.26 | 96.35% | 165.30% | -0.08% | 6.77% | 11.47% | 96.35% | 205.68% |
|
Lion Fin Rg 30.12.2025 / 17:30:00 |
92.75 | 94.71% | 131.99% | 0.71% | 1.59% | 20.14% | 96.09% | 251.53% |
|
Raiff Bank Int I 30.12.2025 / 14:15:00 |
38.10 | 92.95% | 102.79% | 1.28% | 7.02% | 25.66% | 92.95% | 144.56% |
|
BCP R 30.12.2025 / 17:30:00 |
0.8950 | 89.75% | 221.65% | 0.56% | 7.03% | 19.17% | 93.05% | 492.79% |
|
BPER Banca N 30.12.2025 / 17:30:00 |
11.570 | 86.33% | 277.42% | 0.78% | 9.23% | 19.95% | 86.33% | 489.33% |
|
Bk of IE Grp Rg 30.12.2025 / 17:28:00 |
16.455 | 85.85% | 96.85% | 0.30% | 1.59% | 15.23% | 87.67% | 82.88% |
|
Bankinter Br 30.12.2025 / 17:30:00 |
14.253 | 85.22% | 143.44% | 0.23% | 1.60% | 6.03% | 87.09% | 123.05% |
|
Standard Charter Rg 30.12.2025 / 17:30:00 |
18.340 | 82.33% | 172.10% | 1.21% | 7.60% | 26.68% | 85.36% | 186.99% |
|
Protector Forsik Rg 30.12.2025 / 16:20:00 |
526.00 | 82.11% | 187.85% | 0.00% | 3.34% | 7.24% | 82.11% | 321.95% |
|
UniCredit Rg 30.12.2025 / 17:30:00 |
71.00 | 80.02% | 182.28% | 1.36% | 8.42% | 12.23% | 80.02% | 420.32% |
|
Prudential Rg 30.12.2025 / 17:30:00 |
11.530 | 79.33% | 29.41% | -0.26% | 4.84% | 10.79% | 80.66% | 0.70% |
|
Banco Sabadell Br 30.12.2025 / 17:30:00 |
3.380 | 77.64% | 199.73% | 1.21% | 6.11% | 3.03% | 79.95% | 274.07% |
|
Lloyds Banking G Rg 30.12.2025 / 17:30:00 |
0.9852 | 77.25% | 104.07% | 0.94% | 1.03% | 18.36% | 79.58% | 110.80% |
|
Barclays Rg 30.12.2025 / 17:30:00 |
4.774 | 75.40% | 206.33% | 1.08% | 9.41% | 26.01% | 78.32% | 195.50% |
|
Mapfre Rg 30.12.2025 / 17:30:00 |
4.314 | 74.63% | 120.49% | 0.30% | 6.65% | 5.89% | 75.94% | 134.25% |
|
AIB Grp Rg 30.12.2025 / 17:28:00 |
9.235 | 72.47% | 137.04% | 0.11% | 3.82% | 17.72% | 73.26% | 153.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 30.12.2025 / 17:30:00 |
2.080 | 1.17% |
2.082 16:52 |
2.056 09:05 |
2.110 15.10.25 |
1.208 09.04.25 |
162'559 |
|
Admiral Group Rg 30.12.2025 / 17:30:00 |
32.02 | 0.88% |
32.03 17:29 |
31.76 09:28 |
36.86 21.08.25 |
24.92 09.01.25 |
22'185 |
|
Adyen 30.12.2025 / 17:30:00 |
1'383.80 | 0.51% |
1'383.80 17:29 |
1'368.80 10:26 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
18'177 |
|
Aedifica 30.12.2025 / 17:30:00 |
67.55 | 0.75% |
67.55 16:52 |
66.70 09:21 |
70.70 30.04.25 |
54.4 08.01.25 |
16'445 |
|
Aegon Rg 30.12.2025 / 17:30:00 |
6.660 | 0.09% |
6.666 16:35 |
6.624 10:38 |
6.986 21.08.25 |
4.799 07.04.25 |
1'085'307 |
|
Ageas 30.12.2025 / 17:30:00 |
60.15 | 0.71% |
60.20 17:26 |
59.55 09:29 |
63.10 21.08.25 |
46.08 13.01.25 |
147'021 |
|
AIB Grp Rg 30.12.2025 / 17:28:00 |
9.235 | 0.46% |
9.255 10:27 |
9.170 09:00 |
9.305 22.12.25 |
4.938 07.04.25 |
942'910 |
|
AL Sydbank Rg 30.12.2025 / 16:55:00 |
568.50 | 1.16% |
569.00 16:42 |
560.50 09:08 |
589.25 08.12.25 |
322.1 07.04.25 |
22'626 |
|
Allfunds Grp Rg 30.12.2025 / 17:30:00 |
8.115 | 1.37% |
8.135 17:10 |
7.990 10:18 |
8.250 27.11.25 |
4.244 07.04.25 |
416'807 |
|
Allianz N 30.12.2025 / 14:00:00 |
391.80 | 0.59% |
391.90 13:59 |
388.00 09:21 |
392.40 29.12.25 |
286.8 07.04.25 |
143'082 |
|
Alm. Brand Rg 30.12.2025 / 16:55:00 |
18.915 | 1.04% |
19.000 16:54 |
18.650 09:14 |
19.000 30.12.25 |
13.76 07.04.25 |
342'091 |
|
Amundi 30.12.2025 / 17:30:00 |
71.15 | 1.17% |
71.15 17:25 |
70.10 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
28'268 |
|
ASR Rg 30.12.2025 / 17:30:00 |
60.82 | 0.53% |
60.87 17:20 |
60.46 09:20 |
66.26 08.08.25 |
44.86 08.01.25 |
59'500 |
|
Aviva Rg 30.12.2025 / 17:30:00 |
6.878 | 1.09% |
6.880 17:29 |
6.796 09:08 |
6.984 12.11.25 |
4.644 08.01.25 |
251'103 |
|
AXA 30.12.2025 / 17:30:00 |
41.23 | 0.84% |
41.26 16:47 |
40.77 09:03 |
43.60 15.08.25 |
33.17 13.01.25 |
413'690 |
|
Azimut Holding N 30.12.2025 / 17:30:00 |
35.77 | 0.72% |
35.86 13:34 |
35.37 09:00 |
36.36 12.11.25 |
19.295 07.04.25 |
132'697 |
|
Banca Generali N 30.12.2025 / 17:30:00 |
57.50 | 0.92% |
57.65 14:19 |
56.90 09:01 |
57.95 29.12.25 |
41.92 07.04.25 |
37'138 |
|
Banca MPS Rg 30.12.2025 / 17:30:00 |
9.147 | 2.69% |
9.176 15:13 |
8.895 09:00 |
9.176 30.12.25 |
5.551 07.04.25 |
5'892'154 |
|
Banco BPM Rg 30.12.2025 / 17:30:00 |
13.035 | 1.44% |
13.090 14:58 |
12.805 09:00 |
13.533 13.11.25 |
7.398 07.04.25 |
1'282'707 |
|
Banco Sabadell Br 30.12.2025 / 17:30:00 |
3.380 | 1.30% |
3.385 15:02 |
3.329 09:00 |
3.482 15.08.25 |
1.795 02.01.25 |
4'800'891 |
|
Banco Santander Rg 30.12.2025 / 17:30:00 |
10.152 | 1.70% |
10.154 17:29 |
9.932 09:00 |
10.160 24.12.25 |
4.256 02.01.25 |
3'894'515 |
|
Bankinter Br 30.12.2025 / 17:30:00 |
14.253 | 1.01% |
14.275 16:51 |
14.075 09:01 |
14.300 19.12.25 |
7.324 02.01.25 |
509'786 |
|
Barclays Rg 30.12.2025 / 17:30:00 |
4.774 | 1.66% |
4.776 17:29 |
4.692 09:00 |
4.776 30.12.25 |
2.239 07.04.25 |
2'692'898 |
|
BAWAG Group I 30.12.2025 / 14:15:00 |
128.40 | 1.66% |
129.00 13:32 |
126.30 09:06 |
129.00 30.12.25 |
77.35 07.04.25 |
56'696 |
|
BBVA Rg 30.12.2025 / 17:30:00 |
20.10 | 1.71% |
20.12 16:52 |
19.680 09:00 |
20.12 30.12.25 |
8.966 02.01.25 |
2'077'263 |