×
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
- 16.12.2025 - 17:30:04
- 59.10
- -0.55%
- -0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 16.12.2025 / 16:55:00 |
217.20 | -3.64% | -8.20 | 217.00 | 218.20 | 93'429 | |
|
Allfunds Grp Rg 16.12.2025 / 17:29:56 |
7.715 | 0.00% | 0.00 | 7.705 | 7.720 | 1'151'404 | |
|
Allianz N 16.12.2025 / 17:30:00 |
383.40 | -0.18% | -0.70 | 383.30 | 383.30 | 163'859 | |
|
Alm. Brand Rg 16.12.2025 / 16:55:00 |
18.070 | -1.36% | -0.25 | 18.070 | 18.110 | 214'026 | |
|
Altri Rg 16.12.2025 / 17:30:00 |
4.310 | -0.12% | -0.01 | 4.295 | 4.400 | 35'222 | |
|
Amadeus IT Grp Br-A 16.12.2025 / 17:30:00 |
62.26 | -0.10% | -0.06 | 62.20 | 62.20 | 441'766 | |
|
Ambu-B Br/Rg 16.12.2025 / 16:55:00 |
86.90 | -0.86% | -0.75 | 86.70 | 87.00 | 718'660 | |
|
Amrize N 16.12.2025 / 17:20:00 |
44.92 | 0.73% | 0.33 | 44.90 | 44.93 | 358'863 | |
|
Amundi 16.12.2025 / 17:30:00 |
68.30 | 1.04% | 0.70 | 68.15 | 68.15 | 42'241 | |
|
Andritz I 16.12.2025 / 17:30:00 |
64.50 | 2.75% | 1.73 | 64.45 | 64.45 | 55'967 | |
|
Anglo American Rg 16.12.2025 / 17:30:00 |
28.35 | -0.53% | -0.15 | 28.35 | 28.36 | 701'021 | |
|
Antofagasta Rg 16.12.2025 / 17:30:00 |
30.49 | 0.02% | 0.01 | 30.45 | 30.52 | 297'509 | |
|
AP Moeller-Maers-B- 16.12.2025 / 16:55:00 |
14'530.00 | -0.82% | -120.00 | 14'565.00 | 14'565.00 | 6'384 | |
|
Arcadis Br Rg 16.12.2025 / 17:30:00 |
36.32 | -0.16% | -0.06 | 36.32 | 36.34 | 128'830 | |
|
ArcelorMittal Rg 16.12.2025 / 17:30:00 |
38.81 | -1.16% | -0.46 | 38.78 | 38.78 | 1'637'464 | |
|
argenx Br 16.12.2025 / 17:30:00 |
725.00 | 0.08% | 0.60 | 726.60 | 726.60 | 41'917 | |
|
Ashtead Group Rg 16.12.2025 / 17:30:00 |
52.56 | 1.23% | 0.64 | 52.52 | 52.58 | 146'838 | |
|
Asm Int Rg 16.12.2025 / 17:30:00 |
516.40 | 0.39% | 2.00 | 516.40 | 516.40 | 78'311 | |
|
ASML Hldg Br Rg 16.12.2025 / 17:30:00 |
910.90 | -2.25% | -21.00 | 908.60 | 908.60 | 386'882 | |
|
ASR Rg 16.12.2025 / 17:30:00 |
59.48 | -0.17% | -0.10 | 59.52 | 59.52 | 153'547 | |
|
Assa Abloy Rg-B 16.12.2025 / 17:25:00 |
357.40 | -0.50% | -1.80 | 358.30 | 358.30 | 988'606 | |
|
Associat Brit Fo Rg 16.12.2025 / 17:30:00 |
21.13 | 1.12% | 0.24 | 20.70 | 21.14 | 114'361 | |
|
AstraZeneca Rg 16.12.2025 / 17:30:00 |
135.06 | -0.90% | -1.22 | 135.02 | 135.10 | 368'061 | |
|
AT & S Austria Te I 16.12.2025 / 17:29:23 |
30.30 | 0.00% | 0.00 | 30.00 | 30.65 | 12'349 | |
|
Atlas Copco Rg-A 16.12.2025 / 17:25:00 |
164.10 | -1.20% | -2.00 | 164.00 | 164.00 | 2'234'406 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 16.12.2025 / 17:30:00 |
31.72 | 91.61% | 30.08% | 0.19% | 0.63% | 1.86% | 88.03% | 15.25% |
|
Antofagasta Rg 16.12.2025 / 17:30:00 |
30.49 | 91.31% | 81.19% | 4.17% | 15.62% | 26.04% | 86.03% | 109.02% |
|
HeidelbergMat I 16.12.2025 / 17:30:00 |
224.05 | 87.79% | 176.63% | 1.73% | 8.08% | 12.97% | 81.93% | 333.82% |
|
BCP R 16.12.2025 / 17:30:00 |
0.8667 | 86.78% | 216.60% | 0.64% | 10.13% | 17.22% | 94.63% | 511.08% |
|
Bayer N 16.12.2025 / 17:30:00 |
35.00 | 86.69% | 7.13% | -3.91% | 27.93% | 27.23% | 81.22% | -28.59% |
|
Leonardo N 16.12.2025 / 17:30:00 |
46.26 | 86.54% | 222.70% | -6.84% | -7.93% | -8.51% | 79.84% | 523.26% |
|
Bankinter Br 16.12.2025 / 17:30:00 |
13.968 | 83.51% | 141.20% | 0.81% | 6.62% | 8.89% | 90.66% | 138.57% |
|
Italgas Rg 16.12.2025 / 17:30:00 |
9.245 | 82.60% | 89.72% | 0.27% | -1.99% | 19.87% | 81.90% | 79.16% |
|
Bk of IE Grp Rg 16.12.2025 / 17:28:00 |
15.978 | 82.08% | 92.86% | -0.64% | 7.12% | 15.15% | 85.61% | 103.12% |
|
Protector Forsik Rg 16.12.2025 / 16:20:00 |
516.00 | 80.18% | 184.80% | 2.58% | 15.70% | 7.28% | 85.61% | 338.14% |
|
BPER Banca N 16.12.2025 / 17:30:00 |
10.910 | 79.96% | 264.53% | 2.63% | 8.40% | 15.83% | 77.77% | 478.64% |
|
ACS Br 16.12.2025 / 17:30:00 |
85.38 | 79.46% | 116.20% | 0.74% | 11.17% | 25.51% | 78.46% | 226.53% |
|
UniCredit Rg 16.12.2025 / 17:30:00 |
69.80 | 79.14% | 180.90% | 6.22% | 11.43% | 8.49% | 82.72% | 438.29% |
|
Standard Charter Rg 16.12.2025 / 17:30:00 |
17.538 | 78.80% | 166.82% | 5.31% | 13.00% | 20.93% | 77.07% | 193.27% |
|
Banco Sabadell Br 16.12.2025 / 17:30:00 |
3.345 | 78.12% | 200.54% | 0.65% | 8.20% | 2.75% | 77.85% | 299.36% |
|
Waertsilae Rg 16.12.2025 / 17:25:00 |
30.08 | 77.36% | 131.54% | -0.91% | 16.80% | 17.53% | 75.01% | 268.95% |
|
Sonae Rg 16.12.2025 / 17:30:00 |
1.613 | 76.12% | 78.35% | 1.83% | 13.59% | 22.38% | 79.02% | 74.73% |
|
ArcelorMittal Rg 16.12.2025 / 17:30:00 |
38.81 | 75.58% | 52.91% | 3.67% | 14.71% | 26.73% | 69.08% | 60.51% |
|
Vestas Wind Br/Rg 16.12.2025 / 16:55:00 |
170.50 | 74.43% | -19.54% | 6.02% | 13.33% | 44.74% | 80.19% | -14.55% |
|
PORR I 16.12.2025 / 17:30:00 |
30.90 | 74.29% | 142.53% | -3.74% | 17.71% | 4.57% | 74.97% | 161.88% |
|
Prudential Rg 16.12.2025 / 17:30:00 |
11.050 | 74.08% | 25.62% | 0.59% | 5.89% | 7.49% | 73.25% | 4.52% |
|
Lloyds Banking G Rg 16.12.2025 / 17:30:00 |
0.9478 | 74.04% | 100.38% | 0.26% | 6.64% | 14.90% | 74.48% | 109.92% |
|
Lottomatica Grp Rg 16.12.2025 / 17:30:00 |
22.03 | 71.88% | 124.43% | 3.62% | 10.31% | -4.26% | 72.93% | 0.00% |
|
Holcim N 16.12.2025 / 17:20:00 |
77.13 | 70.75% | 126.35% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Palfinger I 16.12.2025 / 17:30:00 |
33.00 | 70.66% | 32.48% | -0.15% | 11.30% | -8.08% | 69.75% | 44.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 16.12.2025 / 16:55:00 |
217.20 | -3.64% |
225.30 09:00 |
216.80 16:48 |
237.40 19.11.25 |
130.8 07.04.25 |
93'429 |
|
Allfunds Grp Rg 16.12.2025 / 17:29:56 |
7.715 | 0.00% |
7.780 14:24 |
7.710 17:13 |
8.250 27.11.25 |
4.244 07.04.25 |
1'151'404 |
|
Allianz N 16.12.2025 / 17:30:00 |
383.40 | -0.18% |
385.30 14:30 |
382.60 16:50 |
386.60 12.12.25 |
286.8 07.04.25 |
163'859 |
|
Alm. Brand Rg 16.12.2025 / 16:55:00 |
18.070 | -1.36% |
18.315 09:00 |
18.070 16:32 |
18.965 15.09.25 |
13.76 07.04.25 |
214'026 |
|
Altri Rg 16.12.2025 / 17:30:00 |
4.310 | -0.12% |
4.360 09:29 |
4.295 11:18 |
6.554 14.05.25 |
4.2425 10.12.25 |
35'222 |
|
Amadeus IT Grp Br-A 16.12.2025 / 17:30:00 |
62.26 | -0.10% |
62.48 10:01 |
61.90 16:38 |
75.41 03.03.25 |
59.62 21.11.25 |
441'766 |
|
Ambu-B Br/Rg 16.12.2025 / 16:55:00 |
86.90 | -0.86% |
88.55 14:05 |
86.70 16:44 |
143.85 19.02.25 |
80.1 07.11.25 |
718'660 |
|
Amrize N 16.12.2025 / 17:20:00 |
44.92 | 0.73% |
45.05 17:03 |
44.73 15:46 |
45.19 15.12.25 |
35.25 07.08.25 |
358'863 |
|
Amundi 16.12.2025 / 17:30:00 |
68.30 | 1.04% |
68.65 15:40 |
67.70 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
42'241 |
|
Andritz I 16.12.2025 / 17:30:00 |
64.50 | 2.75% |
64.50 17:28 |
62.50 09:00 |
67.78 24.07.25 |
47.12 07.04.25 |
55'967 |
|
Anglo American Rg 16.12.2025 / 17:30:00 |
28.35 | -0.53% |
28.69 13:23 |
28.23 16:39 |
34.06 20.01.25 |
21.57298 07.04.25 |
701'021 |
|
Antofagasta Rg 16.12.2025 / 17:30:00 |
30.49 | 0.02% |
30.84 10:13 |
29.93 09:00 |
30.96 05.12.25 |
12.805 07.04.25 |
297'509 |
|
AP Moeller-Maers-B- 16.12.2025 / 16:55:00 |
14'530.00 | -0.82% |
14'750.00 12:26 |
14'475.00 16:30 |
14'930.00 12.12.25 |
8734 07.04.25 |
6'384 |
|
Arcadis Br Rg 16.12.2025 / 17:30:00 |
36.32 | -0.16% |
36.42 11:39 |
36.18 11:01 |
59.40 06.01.25 |
34.54 21.11.25 |
128'830 |
|
ArcelorMittal Rg 16.12.2025 / 17:30:00 |
38.81 | -1.16% |
39.55 10:20 |
38.67 16:28 |
39.77 12.12.25 |
20.53 07.04.25 |
1'637'464 |
|
argenx Br 16.12.2025 / 17:30:00 |
725.00 | 0.08% |
730.40 09:00 |
719.20 16:27 |
810.10 20.11.25 |
456.5 04.07.25 |
41'917 |
|
Ashtead Group Rg 16.12.2025 / 17:30:00 |
52.56 | 1.23% |
52.85 17:01 |
51.74 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
146'838 |
|
Asm Int Rg 16.12.2025 / 17:30:00 |
516.40 | 0.39% |
521.20 15:36 |
504.20 09:01 |
637.40 16.01.25 |
335 07.04.25 |
78'311 |
|
ASML Hldg Br Rg 16.12.2025 / 17:30:00 |
910.90 | -2.25% |
922.00 15:59 |
908.30 11:01 |
977.10 04.12.25 |
508.5 07.04.25 |
386'882 |
|
ASR Rg 16.12.2025 / 17:30:00 |
59.48 | -0.17% |
59.90 10:12 |
59.36 16:43 |
66.26 08.08.25 |
44.86 08.01.25 |
153'547 |
|
Assa Abloy Rg-B 16.12.2025 / 17:25:00 |
357.40 | -0.50% |
359.10 09:06 |
355.60 09:40 |
364.60 28.10.25 |
252.6 07.04.25 |
988'606 |
|
Associat Brit Fo Rg 16.12.2025 / 17:30:00 |
21.13 | 1.12% |
21.13 17:29 |
20.82 09:42 |
23.58 04.11.25 |
18.19 05.02.25 |
114'361 |
|
AstraZeneca Rg 16.12.2025 / 17:30:00 |
135.06 | -0.90% |
137.75 09:00 |
134.48 16:22 |
142.08 26.11.25 |
95.74 09.04.25 |
368'061 |
|
AT & S Austria Te I 16.12.2025 / 17:29:23 |
30.30 | 0.00% |
30.30 17:29 |
29.70 11:14 |
35.60 04.11.25 |
10.48 07.04.25 |
12'349 |
|
Atlas Copco Rg-A 16.12.2025 / 17:25:00 |
164.10 | -1.20% |
165.10 09:06 |
163.25 16:19 |
195.60 28.01.25 |
130.05 07.04.25 |
2'234'406 |