×
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 |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 16.12.2025 / 17:30:00 |
6.091 | -1.92% | -0.12 | 6.090 | 6.098 | 1'200'846 | |
|
AutoStore Rg Reg S 16.12.2025 / 16:20:00 |
10.440 | -1.83% | -0.20 | 10.430 | 10.510 | 1'376'465 | |
|
Aviva Rg 16.12.2025 / 17:29:05 |
6.664 | 0.00% | 0.00 | 6.662 | 6.666 | 1'312'140 | |
|
AXA 16.12.2025 / 17:30:00 |
40.67 | -0.54% | -0.22 | 40.55 | 40.55 | 1'041'490 | |
|
Azelis Group 16.12.2025 / 17:30:00 |
9.188 | -1.21% | -0.11 | 9.105 | 9.370 | 174'343 | |
|
Babcock Intl Grp Rg 16.12.2025 / 17:30:00 |
12.100 | -3.82% | -0.48 | 12.000 | 12.120 | 338'549 | |
|
BAE Systems Rg 16.12.2025 / 17:30:00 |
16.615 | -2.02% | -0.34 | 16.610 | 16.695 | 1'008'072 | |
|
Bakkafrost Rg 16.12.2025 / 16:20:00 |
507.00 | 1.00% | 5.00 | 507.00 | 508.00 | 32'624 | |
|
Banca Generali N 16.12.2025 / 17:30:00 |
56.78 | 1.16% | 0.65 | 56.65 | 56.65 | 127'911 | |
|
Banca MPS Rg 16.12.2025 / 17:30:00 |
8.473 | 1.21% | 0.10 | 8.448 | 8.448 | 10'879'736 | |
|
Banco BPM Rg 16.12.2025 / 17:30:00 |
12.580 | -1.04% | -0.13 | 12.515 | 12.515 | 25'165'890 | |
|
Banco Sabadell Br 16.12.2025 / 17:30:00 |
3.345 | -0.01% | 0.00 | 3.339 | 3.339 | 5'319'252 | |
|
Banco Santander Rg 16.12.2025 / 17:30:00 |
9.848 | -0.26% | -0.03 | 9.817 | 9.817 | 7'248'147 | |
|
Bankinter Br 16.12.2025 / 17:30:00 |
13.968 | -0.09% | -0.01 | 14.010 | 14.010 | 884'945 | |
|
Barclays Rg 16.12.2025 / 17:30:00 |
4.506 | -1.11% | -0.05 | 4.504 | 4.507 | 4'965'986 | |
|
Barratt Redrow Rg 16.12.2025 / 17:30:00 |
3.614 | 0.67% | 0.02 | 3.612 | 3.616 | 533'057 | |
|
BASF N 16.12.2025 / 17:30:00 |
44.58 | 0.71% | 0.32 | 44.52 | 44.52 | 982'975 | |
|
BAWAG Group I 16.12.2025 / 17:30:00 |
122.00 | -1.33% | -1.65 | 121.70 | 121.70 | 81'552 | |
|
Bayer N 16.12.2025 / 17:30:00 |
35.00 | -2.93% | -1.06 | 35.06 | 35.06 | 1'692'305 | |
|
BBVA Rg 16.12.2025 / 17:30:00 |
19.360 | -0.95% | -0.19 | 19.305 | 19.305 | 3'536'660 | |
|
Bca Mediolanum N 16.12.2025 / 17:30:00 |
18.915 | -0.08% | -0.02 | 18.940 | 18.940 | 488'691 | |
|
BCP R 16.12.2025 / 17:30:00 |
0.8667 | 0.09% | 0.00 | 0.8660 | 0.8660 | 13'228'688 | |
|
Beazley Rg 16.12.2025 / 17:30:00 |
8.265 | -0.36% | -0.03 | 8.260 | 8.270 | 390'472 | |
|
Beiersdorf I 16.12.2025 / 17:30:00 |
93.74 | -0.21% | -0.20 | 93.46 | 93.46 | 273'391 | |
|
Berkeley Grp Hld Rg 16.12.2025 / 17:30:00 |
38.08 | 0.05% | 0.02 | 38.06 | 38.12 | 53'619 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mapfre Rg 16.12.2025 / 17:30:00 |
4.176 | 70.23% | 114.93% | 1.68% | 4.87% | 7.60% | 68.73% | 135.02% |
|
Barclays Rg 16.12.2025 / 17:30:00 |
4.506 | 70.19% | 197.23% | 2.50% | 12.95% | 16.29% | 70.37% | 192.88% |
|
AIB Grp Rg 16.12.2025 / 17:28:00 |
9.020 | 69.51% | 132.98% | 1.63% | 11.02% | 19.19% | 70.51% | 185.38% |
|
Acciona Br 16.12.2025 / 17:30:00 |
184.30 | 68.48% | 37.13% | 4.18% | 2.79% | 7.65% | 69.24% | 1.23% |
|
Mota Engil Rg 16.12.2025 / 17:30:00 |
4.838 | 68.20% | 23.56% | 3.55% | -12.28% | -7.50% | 77.02% | 313.96% |
|
Thales 16.12.2025 / 17:30:00 |
227.60 | 66.91% | 73.14% | -2.30% | -4.69% | -9.09% | 66.80% | 93.85% |
|
UNIPOL N 16.12.2025 / 17:30:00 |
19.790 | 65.38% | 284.92% | 1.05% | 5.00% | 10.62% | 67.50% | 329.10% |
|
Bca Mediolanum N 16.12.2025 / 17:30:00 |
18.915 | 65.26% | 122.04% | 0.72% | 2.74% | 12.16% | 63.70% | 140.86% |
|
Umicore 16.12.2025 / 17:30:00 |
16.710 | 65.14% | -33.37% | 7.12% | 15.72% | 21.35% | 68.02% | -52.78% |
|
Jyske Bank Rg 16.12.2025 / 16:55:00 |
833.00 | 63.19% | 72.33% | 3.54% | 9.82% | 17.16% | 65.77% | 95.00% |
|
Erste Group Bk I 16.12.2025 / 17:30:00 |
99.10 | 63.13% | 164.26% | 1.07% | 12.29% | 19.25% | 69.23% | 245.22% |
|
Banco BPM Rg 16.12.2025 / 17:30:00 |
12.580 | 62.90% | 166.36% | 2.36% | 0.12% | 1.00% | 58.28% | 296.03% |
|
ISS Rg 16.12.2025 / 16:55:00 |
213.70 | 62.64% | 66.11% | 2.74% | 3.34% | 5.84% | 64.64% | 45.91% |
|
Metso Rg 16.12.2025 / 17:25:00 |
14.640 | 61.56% | 58.56% | -0.27% | 8.22% | 21.02% | 62.56% | 58.25% |
|
Boliden Rg 16.12.2025 / 17:25:00 |
482.10 | 57.09% | 55.16% | 3.63% | 17.27% | 36.32% | 50.28% | 23.12% |
|
NatWest Grp Rg 16.12.2025 / 17:30:00 |
6.325 | 56.85% | 188.12% | 2.03% | 8.45% | 22.82% | 58.44% | 143.87% |
|
Sandoz Group N 16.12.2025 / 17:20:00 |
56.58 | 56.59% | 113.62% | -4.04% | 5.05% | 18.28% | 53.00% | 0.00% |
|
Ryanair Hldgs Rg 16.12.2025 / 17:28:00 |
29.50 | 55.23% | 54.98% | 5.23% | 14.61% | 26.72% | 52.69% | 129.97% |
|
St. James's Rg 16.12.2025 / 17:30:00 |
13.530 | 54.16% | 94.62% | -2.29% | 5.01% | 7.30% | 51.34% | 18.20% |
|
Neste Rg 16.12.2025 / 17:25:00 |
18.185 | 54.04% | -42.25% | 0.75% | 3.35% | 9.02% | 49.24% | -59.21% |
|
ING Group Rg 16.12.2025 / 17:30:00 |
23.38 | 53.84% | 72.56% | 1.09% | 9.42% | 6.65% | 59.16% | 110.46% |
|
BAWAG Group I 16.12.2025 / 17:30:00 |
122.00 | 53.70% | 156.75% | 0.78% | 10.91% | 7.58% | 53.65% | 160.54% |
|
Poste Italiane N 16.12.2025 / 17:30:00 |
20.81 | 53.16% | 102.96% | 1.66% | -0.14% | 3.87% | 51.04% | 128.00% |
|
NKT Rg 16.12.2025 / 16:55:00 |
779.50 | 53.11% | 69.69% | -1.02% | 8.94% | 21.80% | 54.20% | 123.80% |
|
RWE I 16.12.2025 / 17:30:00 |
43.73 | 53.09% | 6.67% | 0.05% | -2.46% | 19.48% | 54.74% | 4.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 16.12.2025 / 17:30:00 |
6.091 | -1.92% |
6.196 09:02 |
6.080 15:20 |
9.200 27.05.25 |
5.926 10.12.25 |
1'200'846 |
|
AutoStore Rg Reg S 16.12.2025 / 16:20:00 |
10.440 | -1.83% |
10.680 10:23 |
10.410 16:00 |
12.150 21.02.25 |
4.6 30.04.25 |
1'376'465 |
|
Aviva Rg 16.12.2025 / 17:29:05 |
6.664 | 0.00% |
6.710 09:09 |
6.650 16:49 |
6.984 12.11.25 |
4.644 08.01.25 |
1'312'140 |
|
AXA 16.12.2025 / 17:30:00 |
40.67 | -0.54% |
41.00 10:24 |
40.50 16:43 |
43.60 15.08.25 |
33.17 13.01.25 |
1'041'490 |
|
Azelis Group 16.12.2025 / 17:30:00 |
9.188 | -1.21% |
9.375 11:51 |
9.093 09:01 |
20.98 17.02.25 |
8.675 10.12.25 |
174'343 |
|
Babcock Intl Grp Rg 16.12.2025 / 17:30:00 |
12.100 | -3.82% |
12.520 09:00 |
11.820 12:05 |
13.310 30.09.25 |
4.794 13.01.25 |
338'549 |
|
BAE Systems Rg 16.12.2025 / 17:30:00 |
16.615 | -2.02% |
16.835 09:00 |
16.440 15:02 |
20.72 03.10.25 |
11.275 06.01.25 |
1'008'072 |
|
Bakkafrost Rg 16.12.2025 / 16:20:00 |
507.00 | 1.00% |
511.50 11:57 |
499.60 09:02 |
657.00 30.01.25 |
388 18.07.25 |
32'624 |
|
Banca Generali N 16.12.2025 / 17:30:00 |
56.78 | 1.16% |
56.85 17:28 |
55.90 11:01 |
57.65 12.05.25 |
41.92 07.04.25 |
127'911 |
|
Banca MPS Rg 16.12.2025 / 17:30:00 |
8.473 | 1.21% |
8.653 09:51 |
8.364 09:01 |
8.900 13.11.25 |
5.551 07.04.25 |
10'879'736 |
|
Banco BPM Rg 16.12.2025 / 17:30:00 |
12.580 | -1.04% |
12.830 09:51 |
12.555 16:05 |
13.533 13.11.25 |
7.398 07.04.25 |
25'165'890 |
|
Banco Sabadell Br 16.12.2025 / 17:30:00 |
3.345 | -0.01% |
3.391 09:27 |
3.331 09:00 |
3.482 15.08.25 |
1.795 02.01.25 |
5'319'252 |
|
Banco Santander Rg 16.12.2025 / 17:30:00 |
9.848 | -0.26% |
9.993 10:12 |
9.803 16:38 |
9.993 16.12.25 |
4.256 02.01.25 |
7'248'147 |
|
Bankinter Br 16.12.2025 / 17:30:00 |
13.968 | -0.09% |
14.138 09:10 |
13.885 16:00 |
14.160 02.12.25 |
7.324 02.01.25 |
884'945 |
|
Barclays Rg 16.12.2025 / 17:30:00 |
4.506 | -1.11% |
4.575 10:13 |
4.491 15:33 |
4.575 16.12.25 |
2.239 07.04.25 |
4'965'986 |
|
Barratt Redrow Rg 16.12.2025 / 17:30:00 |
3.614 | 0.67% |
3.640 10:29 |
3.601 09:29 |
4.864 11.06.25 |
3.477 03.09.25 |
533'057 |
|
BASF N 16.12.2025 / 17:30:00 |
44.58 | 0.71% |
45.35 11:45 |
44.40 16:39 |
55.06 06.03.25 |
37.44 07.04.25 |
982'975 |
|
BAWAG Group I 16.12.2025 / 17:30:00 |
122.00 | -1.33% |
124.30 09:42 |
121.95 17:27 |
124.80 12.12.25 |
77.35 07.04.25 |
81'552 |
|
Bayer N 16.12.2025 / 17:30:00 |
35.00 | -2.93% |
36.11 09:00 |
34.68 15:43 |
37.14 11.12.25 |
18.39 07.04.25 |
1'692'305 |
|
BBVA Rg 16.12.2025 / 17:30:00 |
19.360 | -0.95% |
19.720 10:14 |
19.330 17:09 |
19.720 16.12.25 |
8.966 02.01.25 |
3'536'660 |
|
Bca Mediolanum N 16.12.2025 / 17:30:00 |
18.915 | -0.08% |
19.020 09:30 |
18.830 11:04 |
19.300 13.11.25 |
11.26 02.01.25 |
488'691 |
|
BCP R 16.12.2025 / 17:30:00 |
0.8667 | 0.09% |
0.8828 09:33 |
0.8662 16:50 |
0.8828 16.12.25 |
0.4418 07.04.25 |
13'228'688 |
|
Beazley Rg 16.12.2025 / 17:30:00 |
8.265 | -0.36% |
8.370 09:58 |
8.240 16:48 |
9.833 09.06.25 |
7.515 25.11.25 |
390'472 |
|
Beiersdorf I 16.12.2025 / 17:30:00 |
93.74 | -0.21% |
95.00 14:47 |
93.58 17:17 |
137.70 05.03.25 |
87.02 26.09.25 |
273'391 |
|
Berkeley Grp Hld Rg 16.12.2025 / 17:30:00 |
38.08 | 0.05% |
38.38 09:05 |
37.98 09:00 |
43.68 11.06.25 |
34.65 14.01.25 |
53'619 |