×
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 |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 16.12.2025 / 17:30:00 |
133.20 | 0.45% | 0.60 | 133.60 | 133.60 | 173'579 | |
|
bioMerieux 16.12.2025 / 17:29:54 |
107.40 | 0.00% | 0.00 | 107.20 | 107.20 | 35'287 | |
|
Bk of IE Grp Rg 16.12.2025 / 17:28:00 |
15.978 | 0.08% | 0.01 | 16.030 | 16.030 | 989'510 | |
|
BMW I 16.12.2025 / 17:30:00 |
94.16 | -1.26% | -1.20 | 94.26 | 94.26 | 507'870 | |
|
BNP Paribas A 16.12.2025 / 17:30:00 |
79.02 | -0.43% | -0.35 | 78.86 | 78.86 | 1'299'275 | |
|
Boliden Rg 16.12.2025 / 17:25:00 |
482.10 | -1.13% | -5.50 | 482.10 | 482.10 | 523'943 | |
|
Bouygues 16.12.2025 / 17:30:00 |
44.04 | 0.25% | 0.11 | 44.00 | 44.00 | 197'709 | |
|
BP Rg 16.12.2025 / 17:30:00 |
4.221 | -3.81% | -0.17 | 4.218 | 4.222 | 7'105'658 | |
|
BPER Banca N 16.12.2025 / 17:30:00 |
10.910 | -1.09% | -0.12 | 10.915 | 10.915 | 3'745'574 | |
|
Brenntag N 16.12.2025 / 17:30:00 |
49.52 | 0.04% | 0.02 | 49.56 | 49.56 | 176'068 | |
|
Brit Amer Tobacc Rg 16.12.2025 / 17:30:00 |
42.77 | -0.53% | -0.23 | 42.76 | 42.80 | 408'135 | |
|
Brit Land Co REI Rg 16.12.2025 / 17:30:00 |
3.827 | 0.03% | 0.00 | 3.824 | 3.844 | 444'780 | |
|
BrunelloCucinelli N 16.12.2025 / 17:30:00 |
99.46 | 1.53% | 1.50 | 99.28 | 99.28 | 106'662 | |
|
BT Group Rg 16.12.2025 / 17:30:00 |
1.825 | -1.14% | -0.02 | 1.825 | 1.827 | 2'739'231 | |
|
Bunzl Rg 16.12.2025 / 17:30:00 |
22.10 | 0.87% | 0.19 | 22.08 | 22.54 | 98'122 | |
|
Burberry Group Rg 16.12.2025 / 17:30:00 |
13.018 | -0.82% | -0.11 | 13.010 | 13.025 | 236'551 | |
|
Bureau Veritas 16.12.2025 / 17:30:00 |
26.81 | 2.13% | 0.56 | 26.64 | 26.64 | 742'567 | |
|
Buzzi N 16.12.2025 / 17:30:00 |
53.30 | 0.57% | 0.30 | 53.25 | 53.25 | 154'120 | |
|
CA Imm Anlagen I 16.12.2025 / 17:30:00 |
22.89 | 0.48% | 0.11 | 22.56 | 23.22 | 42'159 | |
|
Cairn Homes Rg 16.12.2025 / 17:28:00 |
2.080 | 0.97% | 0.02 | 2.060 | 2.090 | 145'560 | |
|
Caixabank 16.12.2025 / 17:30:00 |
10.200 | 0.49% | 0.05 | 10.160 | 10.160 | 5'703'584 | |
|
Capgemini 16.12.2025 / 17:30:00 |
147.85 | -0.90% | -1.35 | 147.70 | 147.70 | 237'323 | |
|
Carlsberg -B- 16.12.2025 / 16:55:00 |
835.80 | 0.36% | 3.00 | 838.00 | 838.00 | 107'310 | |
|
Cellnex Telecom Br 16.12.2025 / 17:30:00 |
25.61 | 0.27% | 0.07 | 25.65 | 25.65 | 473'446 | |
|
Centrica Rg 16.12.2025 / 17:30:00 |
1.652 | -1.48% | -0.02 | 1.651 | 1.652 | 1'826'523 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bouygues 16.12.2025 / 17:30:00 |
44.04 | 52.91% | 28.86% | 0.78% | 6.61% | 18.07% | 54.36% | 53.39% |
|
Allfunds Grp Rg 16.12.2025 / 17:29:56 |
7.715 | 52.40% | 20.36% | -2.03% | 22.56% | 22.07% | 45.98% | 11.25% |
|
NN Group Rg 16.12.2025 / 17:30:00 |
64.23 | 52.15% | 79.55% | 0.48% | 7.05% | 8.85% | 53.59% | 56.22% |
|
Danske Bank Rg 16.12.2025 / 16:55:00 |
307.70 | 51.18% | 70.12% | 1.99% | 7.72% | 11.45% | 51.20% | 131.80% |
|
Intesa Sanpaolo N 16.12.2025 / 17:30:00 |
5.785 | 49.86% | 118.59% | 1.87% | 4.20% | 6.19% | 49.43% | 181.11% |
|
Brit Amer Tobacc Rg 16.12.2025 / 17:30:00 |
42.77 | 49.62% | 87.45% | -0.58% | 3.58% | 9.84% | 45.16% | 31.14% |
|
Buzzi N 16.12.2025 / 17:30:00 |
53.30 | 49.13% | 91.82% | 3.14% | 6.28% | 11.13% | 44.09% | 196.17% |
|
ELIA GROUP 16.12.2025 / 17:30:00 |
104.20 | 48.43% | -2.18% | 0.63% | 0.39% | 6.71% | 44.16% | -20.05% |
|
Konecranes Rg 16.12.2025 / 17:25:00 |
90.28 | 48.24% | 121.79% | 0.39% | 10.97% | 25.38% | 41.11% | 221.23% |
|
Endesa Br 16.12.2025 / 17:30:00 |
30.68 | 48.06% | 66.50% | -0.74% | -4.13% | 15.99% | 49.29% | 75.15% |
|
KBC Gr 16.12.2025 / 17:30:00 |
110.85 | 47.97% | 87.84% | 2.07% | 6.54% | 10.74% | 52.10% | 94.74% |
|
Sandvik Rg 16.12.2025 / 17:25:00 |
291.30 | 47.93% | 34.30% | -0.05% | 5.16% | 11.06% | 41.79% | 54.37% |
|
BAE Systems Rg 16.12.2025 / 17:30:00 |
16.615 | 47.78% | 52.43% | -3.75% | -7.98% | -14.71% | 41.89% | 102.12% |
|
Gjensidige Forsi Rg 16.12.2025 / 16:20:00 |
292.80 | 47.26% | 57.55% | 0.14% | 7.25% | 5.70% | 44.31% | 54.82% |
|
Nordea Bk Rg 16.12.2025 / 17:25:00 |
15.465 | 47.14% | 37.49% | 0.00% | 7.08% | 10.90% | 46.55% | 58.31% |
|
Games Workshop G Rg 16.12.2025 / 17:29:39 |
196.10 | 47.00% | 98.48% | -0.20% | 22.03% | 32.23% | 44.94% | 169.55% |
|
Mandatum Rg 16.12.2025 / 17:25:00 |
6.618 | 46.24% | 61.08% | 0.36% | 5.57% | 15.34% | 53.27% | 0.00% |
|
Origin Enterpris Rg 16.12.2025 / 17:21:13 |
4.030 | 46.01% | 16.64% | 4.47% | 8.77% | 0.75% | 38.49% | -3.01% |
|
Outokumpu N 16.12.2025 / 17:25:00 |
4.290 | 44.62% | -6.42% | 4.03% | 12.13% | 11.84% | 52.07% | -10.82% |
|
Fresenius I 16.12.2025 / 17:30:00 |
47.27 | 44.61% | 71.46% | 0.51% | -0.55% | 0.32% | 38.66% | 87.79% |
|
Orange 16.12.2025 / 17:30:00 |
13.735 | 44.48% | 34.80% | 0.22% | -1.95% | 0.44% | 43.34% | 49.79% |
|
HSBC Hldg Rg 16.12.2025 / 17:30:00 |
11.107 | 44.21% | 77.78% | 4.13% | 5.12% | 6.90% | 46.43% | 129.38% |
|
Eiffage 16.12.2025 / 17:30:00 |
122.45 | 44.11% | 26.29% | 1.24% | 10.27% | 11.47% | 45.46% | 31.25% |
|
REN Rg 16.12.2025 / 17:30:00 |
3.265 | 43.94% | 40.54% | 0.00% | -2.54% | 11.62% | 40.28% | 25.43% |
|
Orion-B Rg 16.12.2025 / 17:25:00 |
61.45 | 43.44% | 56.23% | 1.07% | 3.54% | -7.14% | 44.38% | 22.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 16.12.2025 / 17:30:00 |
133.20 | 0.45% |
133.90 16:00 |
129.25 09:09 |
152.70 07.01.25 |
79.86 09.04.25 |
173'579 |
|
bioMerieux 16.12.2025 / 17:29:54 |
107.40 | 0.00% |
108.15 11:51 |
107.00 09:04 |
128.30 20.08.25 |
101.7 03.01.25 |
35'287 |
|
Bk of IE Grp Rg 16.12.2025 / 17:28:00 |
15.978 | 0.08% |
16.150 10:15 |
15.920 16:27 |
16.415 03.12.25 |
8.339 02.01.25 |
989'510 |
|
BMW I 16.12.2025 / 17:30:00 |
94.16 | -1.26% |
95.50 10:13 |
93.00 15:36 |
97.90 09.12.25 |
62.96 09.04.25 |
507'870 |
|
BNP Paribas A 16.12.2025 / 17:30:00 |
79.02 | -0.43% |
79.99 10:32 |
78.80 16:59 |
84.69 15.08.25 |
57.91 02.01.25 |
1'299'275 |
|
Boliden Rg 16.12.2025 / 17:25:00 |
482.10 | -1.13% |
486.80 09:49 |
479.90 16:27 |
491.90 12.12.25 |
259.4 07.04.25 |
523'943 |
|
Bouygues 16.12.2025 / 17:30:00 |
44.04 | 0.25% |
44.07 16:58 |
43.66 10:02 |
44.07 16.12.25 |
28.31 13.01.25 |
197'709 |
|
BP Rg 16.12.2025 / 17:30:00 |
4.221 | -3.81% |
4.352 09:06 |
4.184 16:31 |
4.762 11.11.25 |
3.294 09.04.25 |
7'105'658 |
|
BPER Banca N 16.12.2025 / 17:30:00 |
10.910 | -1.09% |
11.063 09:44 |
10.863 15:45 |
11.063 16.12.25 |
5.314 07.04.25 |
3'745'574 |
|
Brenntag N 16.12.2025 / 17:30:00 |
49.52 | 0.04% |
50.26 10:27 |
49.15 09:02 |
68.72 06.03.25 |
45.71 07.11.25 |
176'068 |
|
Brit Amer Tobacc Rg 16.12.2025 / 17:30:00 |
42.77 | -0.53% |
43.18 10:05 |
42.70 17:01 |
44.26 28.11.25 |
28.38 15.01.25 |
408'135 |
|
Brit Land Co REI Rg 16.12.2025 / 17:30:00 |
3.827 | 0.03% |
3.851 14:30 |
3.808 10:36 |
4.228 03.12.25 |
3.186 03.09.25 |
444'780 |
|
BrunelloCucinelli N 16.12.2025 / 17:30:00 |
99.46 | 1.53% |
99.60 16:59 |
97.29 09:00 |
133.30 14.02.25 |
77.46 26.09.25 |
106'662 |
|
BT Group Rg 16.12.2025 / 17:30:00 |
1.825 | -1.14% |
1.853 09:01 |
1.819 15:58 |
2.236 25.07.25 |
1.373 13.01.25 |
2'739'231 |
|
Bunzl Rg 16.12.2025 / 17:30:00 |
22.10 | 0.87% |
22.26 13:54 |
21.90 09:02 |
34.86 13.02.25 |
20.73 20.11.25 |
98'122 |
|
Burberry Group Rg 16.12.2025 / 17:30:00 |
13.018 | -0.82% |
13.335 09:55 |
12.850 12:27 |
13.905 29.07.25 |
5.974 07.04.25 |
236'551 |
|
Bureau Veritas 16.12.2025 / 17:30:00 |
26.81 | 2.13% |
26.83 17:25 |
26.20 09:01 |
31.54 15.01.25 |
24.22 07.04.25 |
742'567 |
|
Buzzi N 16.12.2025 / 17:30:00 |
53.30 | 0.57% |
54.15 09:03 |
52.75 11:01 |
54.45 19.03.25 |
35.34 14.01.25 |
154'120 |
|
CA Imm Anlagen I 16.12.2025 / 17:30:00 |
22.89 | 0.48% |
22.94 15:48 |
22.70 11:13 |
25.11 28.10.25 |
20.22 09.04.25 |
42'159 |
|
Cairn Homes Rg 16.12.2025 / 17:28:00 |
2.080 | 0.97% |
2.095 10:19 |
2.060 14:50 |
2.355 02.01.25 |
1.728 09.04.25 |
145'560 |
|
Caixabank 16.12.2025 / 17:30:00 |
10.200 | 0.49% |
10.255 10:13 |
10.135 09:00 |
10.275 12.12.25 |
5.022 02.01.25 |
5'703'584 |
|
Capgemini 16.12.2025 / 17:30:00 |
147.85 | -0.90% |
150.80 11:30 |
147.40 16:39 |
186.65 14.02.25 |
112.3 07.04.25 |
237'323 |
|
Carlsberg -B- 16.12.2025 / 16:55:00 |
835.80 | 0.36% |
841.80 14:10 |
830.20 09:04 |
958.80 04.06.25 |
663.2 13.01.25 |
107'310 |
|
Cellnex Telecom Br 16.12.2025 / 17:30:00 |
25.61 | 0.27% |
25.83 14:31 |
25.46 09:22 |
35.95 02.05.25 |
24.79 21.11.25 |
473'446 |
|
Centrica Rg 16.12.2025 / 17:30:00 |
1.652 | -1.48% |
1.688 09:00 |
1.647 16:43 |
1.808 03.11.25 |
1.319 10.01.25 |
1'826'523 |