×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 15.12.2025 - 17:30:02
- 59.43
- 0.78%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.12.2025 / 17:30:00 |
2.296 | 0.26% | 0.01 | 2.291 | 2.291 | 0 | |
|
AAK Rg 15.12.2025 / 17:25:00 |
261.60 | 0.69% | 1.80 | 261.40 | 262.00 | 0 | |
|
AB InBev 15.12.2025 / 17:30:00 |
55.06 | 1.59% | 0.86 | 54.98 | 54.98 | 0 | |
|
ABB N 15.12.2025 / 17:20:00 |
58.94 | 1.66% | 0.96 | 58.88 | 58.98 | 0 | |
|
Acciona Br 15.12.2025 / 17:30:00 |
182.80 | 2.32% | 4.15 | 182.00 | 182.00 | 0 | |
|
Accor 15.12.2025 / 17:30:00 |
47.24 | 0.45% | 0.21 | 47.06 | 47.06 | 0 | |
|
Acerinox Br 15.12.2025 / 17:30:00 |
12.080 | 0.96% | 0.12 | 12.060 | 12.080 | 0 | |
|
Ackermans V Haare 15.12.2025 / 17:30:00 |
232.00 | 1.49% | 3.40 | 230.80 | 233.40 | 0 | |
|
ACS Br 15.12.2025 / 17:30:00 |
86.83 | 2.45% | 2.08 | 86.55 | 86.55 | 0 | |
|
Addtech Rg-B 15.12.2025 / 17:25:00 |
337.60 | 0.78% | 2.60 | 336.40 | 337.80 | 0 | |
|
adidas N 15.12.2025 / 17:30:00 |
166.55 | -1.04% | -1.75 | 166.25 | 166.25 | 0 | |
|
Admiral Group Rg 15.12.2025 / 17:30:00 |
31.45 | 1.78% | 0.55 | 31.42 | 31.56 | 0 | |
|
ADP 15.12.2025 / 17:30:00 |
131.20 | -0.57% | -0.75 | 131.00 | 131.00 | 0 | |
|
Adyen 15.12.2025 / 17:30:00 |
1'350.00 | 1.15% | 15.40 | 1'352.00 | 1'352.00 | 0 | |
|
Aedifica 15.12.2025 / 17:30:00 |
63.65 | 0.71% | 0.45 | 63.55 | 64.00 | 0 | |
|
Aegon Rg 15.12.2025 / 17:30:00 |
6.540 | 3.09% | 0.20 | 6.528 | 6.528 | 0 | |
|
Aena Br 15.12.2025 / 17:30:00 |
23.83 | 1.58% | 0.37 | 23.82 | 23.82 | 0 | |
|
Ageas 15.12.2025 / 17:30:00 |
58.45 | 1.43% | 0.83 | 58.45 | 58.45 | 0 | |
|
AIB Grp Rg 15.12.2025 / 17:28:00 |
9.035 | 2.61% | 0.23 | 9.035 | 9.035 | 0 | |
|
Air Liquide 15.12.2025 / 17:30:00 |
159.77 | 0.67% | 1.06 | 159.58 | 159.58 | 0 | |
|
Airbus Br Rg 15.12.2025 / 17:30:00 |
196.14 | 0.95% | 1.84 | 196.12 | 196.12 | 0 | |
|
Aker BP Rg 15.12.2025 / 16:20:00 |
247.30 | -1.28% | -3.20 | 246.80 | 247.90 | 0 | |
|
Akzo Nobel Br Rg 15.12.2025 / 17:30:00 |
56.86 | -0.16% | -0.09 | 56.82 | 56.86 | 0 | |
|
Alcon N 15.12.2025 / 17:20:00 |
63.22 | 1.02% | 0.64 | 63.18 | 63.24 | 0 | |
|
Alfa Laval Rg 15.12.2025 / 17:25:00 |
461.80 | 0.15% | 0.70 | 461.60 | 461.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 15.12.2025 / 17:30:00 |
0.6750 | 684.75% | 588.98% | -1.03% | -3.98% | 19.68% | 648.83% | 0.00% |
|
Fresnillo Rg 15.12.2025 / 17:30:00 |
28.52 | 361.22% | 382.56% | 4.93% | 21.36% | 20.24% | 334.42% | 241.89% |
|
Indra Sistemas Br-A 15.12.2025 / 17:30:00 |
48.90 | 184.93% | 245.82% | 0.49% | -2.54% | 28.48% | 185.13% | 379.42% |
|
Fincantieri Rg 15.12.2025 / 17:30:00 |
18.445 | 165.99% | -57.51% | 0.16% | -2.30% | -11.15% | 172.05% | 4'282.07% |
|
Rheinmetall I 15.12.2025 / 17:30:00 |
1'571.50 | 162.57% | 461.59% | -0.96% | -8.90% | -18.99% | 151.84% | 713.73% |
|
Endeavour Mng Rg 15.12.2025 / 17:30:00 |
35.98 | 149.75% | 101.71% | 5.11% | 12.44% | 19.22% | 146.61% | 111.71% |
|
Babcock Intl Grp Rg 15.12.2025 / 17:30:00 |
12.580 | 148.90% | 215.70% | 6.29% | 7.71% | 4.40% | 147.15% | 328.52% |
|
AT & S Austria Te I 15.12.2025 / 17:30:00 |
30.30 | 144.32% | 14.02% | -4.72% | 15.21% | 40.28% | 126.54% | -12.50% |
|
Societe Generale 15.12.2025 / 17:30:00 |
64.51 | 135.57% | 166.01% | 3.12% | 10.96% | 12.41% | 138.40% | 184.69% |
|
Siemens Energy N 15.12.2025 / 17:30:00 |
120.10 | 134.86% | 885.79% | 2.61% | 5.49% | 24.07% | 136.51% | 594.35% |
|
Commerzbank I 15.12.2025 / 17:30:00 |
35.27 | 119.97% | 220.97% | 2.29% | 8.36% | 11.72% | 128.51% | 341.71% |
|
Banco Santander Rg 15.12.2025 / 17:30:00 |
9.873 | 116.83% | 155.03% | 4.28% | 8.55% | 15.51% | 111.01% | 248.37% |
|
voestalpine I 15.12.2025 / 17:30:00 |
38.84 | 114.01% | 36.81% | 2.43% | 11.74% | 32.74% | 111.89% | 53.83% |
|
HENSOLDT I 15.12.2025 / 17:30:00 |
72.40 | 111.57% | 200.72% | 3.35% | -13.40% | -26.87% | 108.89% | 243.88% |
|
UNICAJA BANCO Br 15.12.2025 / 17:30:00 |
2.737 | 110.03% | 201.12% | 3.44% | 11.26% | 18.90% | 104.87% | 188.95% |
|
BBVA Rg 15.12.2025 / 17:30:00 |
19.545 | 103.10% | 133.22% | 3.30% | 7.89% | 22.12% | 99.48% | 249.52% |
|
Iveco Grp Rg 15.12.2025 / 17:30:00 |
18.685 | 100.60% | 129.81% | -0.16% | 1.36% | 2.20% | 96.15% | 202.62% |
|
Telecom Italia N 15.12.2025 / 17:30:00 |
0.5008 | 99.84% | 67.30% | 1.19% | -0.26% | 14.16% | 80.92% | 136.41% |
|
Vienna Insur Gr I 15.12.2025 / 17:30:00 |
61.90 | 96.20% | 123.77% | 17.90% | 38.09% | 35.89% | 108.42% | 175.81% |
|
permanent tsb Rg 15.12.2025 / 17:28:00 |
2.800 | 94.72% | 60.29% | -4.76% | -12.50% | 23.89% | 83.11% | 55.34% |
|
Rolls-Royce Hldg Rg 15.12.2025 / 17:30:00 |
11.143 | 92.61% | 266.02% | 0.75% | 1.73% | -3.30% | 91.06% | 1'082.69% |
|
JDE Peet's Br Rg 15.12.2025 / 17:30:00 |
31.74 | 91.25% | 29.84% | 0.32% | 0.57% | 1.73% | 74.88% | 13.87% |
|
UNIQA Insur Gr I 15.12.2025 / 17:30:00 |
15.260 | 90.98% | 98.13% | 2.69% | 15.78% | 23.36% | 103.74% | 112.32% |
|
Caixabank 15.12.2025 / 17:30:00 |
10.150 | 90.00% | 167.81% | 2.37% | 9.66% | 17.89% | 94.52% | 201.82% |
|
Raiff Bank Int I 15.12.2025 / 17:30:00 |
37.70 | 89.93% | 99.62% | 7.78% | 17.59% | 32.61% | 89.02% | 153.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 15.12.2025 / 17:30:00 |
2.296 | 0.26% |
2.318 09:00 |
2.292 17:15 |
2.745 06.11.25 |
1.894 09.04.25 |
5'829'027 |
|
AAK Rg 15.12.2025 / 17:25:00 |
261.60 | 0.69% |
263.00 15:59 |
259.40 09:10 |
324.00 30.01.25 |
240.9 30.09.25 |
152'620 |
|
AB InBev 15.12.2025 / 17:30:00 |
55.06 | 1.59% |
55.60 16:18 |
54.24 10:04 |
63.04 04.06.25 |
44.88 13.01.25 |
1'681'292 |
|
ABB N 15.12.2025 / 17:20:00 |
58.94 | 1.66% |
58.94 17:19 |
58.32 09:05 |
61.05 16.10.25 |
37.26 07.04.25 |
303'454 |
|
Acciona Br 15.12.2025 / 17:30:00 |
182.80 | 2.32% |
182.90 17:20 |
179.00 09:00 |
202.90 13.11.25 |
103.2 09.04.25 |
22'992 |
|
Accor 15.12.2025 / 17:30:00 |
47.24 | 0.45% |
47.37 11:27 |
46.68 09:05 |
51.10 13.02.25 |
34.84 07.04.25 |
606'322 |
|
Acerinox Br 15.12.2025 / 17:30:00 |
12.080 | 0.96% |
12.120 09:20 |
11.960 09:00 |
12.620 09.10.25 |
8.315 07.04.25 |
271'615 |
|
Ackermans V Haare 15.12.2025 / 17:30:00 |
232.00 | 1.49% |
232.20 16:51 |
228.70 09:42 |
236.20 21.05.25 |
170.5 07.04.25 |
4'376 |
|
ACS Br 15.12.2025 / 17:30:00 |
86.83 | 2.45% |
86.85 17:17 |
84.40 09:00 |
87.15 11.12.25 |
42.96 07.04.25 |
74'954 |
|
Addtech Rg-B 15.12.2025 / 17:25:00 |
337.60 | 0.78% |
340.40 10:37 |
334.40 16:32 |
363.80 16.05.25 |
255 07.04.25 |
194'020 |
|
adidas N 15.12.2025 / 17:30:00 |
166.55 | -1.04% |
169.10 10:13 |
165.30 16:04 |
263.80 13.02.25 |
150.4 20.11.25 |
393'279 |
|
Admiral Group Rg 15.12.2025 / 17:30:00 |
31.45 | 1.78% |
31.50 16:42 |
31.04 09:03 |
36.86 21.08.25 |
24.92 09.01.25 |
69'613 |
|
ADP 15.12.2025 / 17:30:00 |
131.20 | -0.57% |
131.20 16:35 |
128.00 09:01 |
133.90 12.12.25 |
89.5 07.04.25 |
31'385 |
|
Adyen 15.12.2025 / 17:30:00 |
1'350.00 | 1.15% |
1'358.20 10:24 |
1'334.00 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
70'487 |
|
Aedifica 15.12.2025 / 17:30:00 |
63.65 | 0.71% |
64.60 11:55 |
63.45 14:38 |
70.70 30.04.25 |
54.4 08.01.25 |
49'565 |
|
Aegon Rg 15.12.2025 / 17:30:00 |
6.540 | 3.09% |
6.566 15:42 |
6.374 14:49 |
6.986 21.08.25 |
4.799 07.04.25 |
3'283'599 |
|
Aena Br 15.12.2025 / 17:30:00 |
23.83 | 1.58% |
23.88 16:23 |
23.46 09:15 |
25.81 19.08.25 |
21.97 07.11.25 |
477'091 |
|
Ageas 15.12.2025 / 17:30:00 |
58.45 | 1.43% |
58.53 16:30 |
57.80 09:00 |
63.10 21.08.25 |
46.08 13.01.25 |
88'874 |
|
AIB Grp Rg 15.12.2025 / 17:28:00 |
9.035 | 2.61% |
9.080 11:49 |
8.865 09:01 |
9.080 15.12.25 |
4.938 07.04.25 |
2'140'357 |
|
Air Liquide 15.12.2025 / 17:30:00 |
159.77 | 0.67% |
160.82 13:02 |
159.40 09:02 |
187.14 16.05.25 |
154.18 02.01.25 |
331'517 |
|
Airbus Br Rg 15.12.2025 / 17:30:00 |
196.14 | 0.95% |
197.00 15:48 |
194.10 09:04 |
216.90 30.10.25 |
126.4 07.04.25 |
507'430 |
|
Aker BP Rg 15.12.2025 / 16:20:00 |
247.30 | -1.28% |
252.30 10:57 |
246.00 15:40 |
288.00 19.06.25 |
200.6 07.04.25 |
184'035 |
|
Akzo Nobel Br Rg 15.12.2025 / 17:30:00 |
56.86 | -0.16% |
57.54 10:15 |
56.64 15:03 |
63.50 07.03.25 |
48.63 11.04.25 |
394'221 |
|
Alcon N 15.12.2025 / 17:20:00 |
63.22 | 1.02% |
63.44 12:23 |
62.74 09:28 |
86.09 26.02.25 |
57.66 14.10.25 |
91'585 |
|
Alfa Laval Rg 15.12.2025 / 17:25:00 |
461.80 | 0.15% |
463.10 09:01 |
459.30 16:41 |
496.75 31.01.25 |
39.0435 27.08.25 |
216'579 |