×
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
- 18.12.2025 - 14:26:59
- 59.22
- 0.24%
- 0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 18.12.2025 / 14:07:26 |
163.23 | -1.11% | -1.83 | 163.00 | 163.30 | 1'979 | |
|
Fortum Rg 18.12.2025 / 14:11:16 |
17.920 | 1.50% | 0.27 | 17.915 | 17.930 | 126'804 | |
|
Fres Med Care I 18.12.2025 / 14:10:50 |
40.08 | -0.60% | -0.24 | 40.05 | 40.08 | 179'749 | |
|
Fresenius I 18.12.2025 / 14:10:18 |
47.70 | -0.04% | -0.02 | 47.69 | 47.72 | 116'508 | |
|
Fresnillo Rg 18.12.2025 / 14:09:08 |
29.26 | -1.22% | -0.36 | 29.26 | 29.28 | 70'116 | |
|
Galp Energia -B- 18.12.2025 / 14:11:57 |
14.115 | 0.71% | 0.10 | 14.110 | 14.120 | 338'462 | |
|
Games Workshop G Rg 18.12.2025 / 14:10:19 |
193.00 | -1.53% | -3.00 | 192.70 | 193.00 | 6'532 | |
|
GEA Group I 18.12.2025 / 14:11:42 |
56.65 | 0.35% | 0.20 | 56.60 | 56.70 | 82'792 | |
|
Geberit N 18.12.2025 / 14:09:48 |
615.80 | 0.26% | 1.60 | 615.60 | 615.80 | 3'468 | |
|
Generali 18.12.2025 / 14:11:02 |
35.40 | 0.44% | 0.16 | 35.39 | 35.41 | 369'145 | |
|
Genmab Rg 18.12.2025 / 14:10:36 |
1'991.00 | -1.53% | -31.00 | 1'990.50 | 1'991.50 | 24'373 | |
|
Givaudan N 18.12.2025 / 14:10:59 |
3'122.00 | -0.32% | -10.00 | 3'120.00 | 3'122.00 | 843 | |
|
Gjensidige Forsi Rg 18.12.2025 / 14:10:00 |
294.10 | 0.58% | 1.70 | 293.80 | 294.20 | 62'855 | |
|
Glanbia Rg 18.12.2025 / 14:06:04 |
14.480 | 0.38% | 0.06 | 14.440 | 14.490 | 31'367 | |
|
Glencore Rg 18.12.2025 / 14:11:26 |
3.824 | 0.69% | 0.03 | 3.824 | 3.826 | 1'925'518 | |
|
Glenveagh Rg-144A 18.12.2025 / 13:52:18 |
1.908 | 0.53% | 0.01 | 1.908 | 1.922 | 29'550 | |
|
Grifols-A Br 18.12.2025 / 14:11:33 |
10.685 | -0.05% | -0.01 | 10.680 | 10.690 | 211'988 | |
|
GSK Rg 18.12.2025 / 14:10:04 |
18.060 | -1.43% | -0.26 | 18.060 | 18.065 | 431'384 | |
|
H Lundbeck Br/Rg-B 18.12.2025 / 14:09:14 |
42.70 | -0.47% | -0.20 | 42.68 | 42.92 | 46'761 | |
|
Hafnia Ltd Rg 18.12.2025 / 14:11:03 |
56.31 | -0.21% | -0.12 | 56.26 | 56.34 | 130'049 | |
|
Haleon Rg 18.12.2025 / 14:12:01 |
3.672 | -0.62% | -0.02 | 3.672 | 3.674 | 819'120 | |
|
Halma Rg 18.12.2025 / 14:10:36 |
35.08 | 0.20% | 0.07 | 35.08 | 35.10 | 144'558 | |
|
Hannover Rueck N 18.12.2025 / 14:10:07 |
259.70 | 0.12% | 0.30 | 259.60 | 259.80 | 27'199 | |
|
HeidelbergMat I 18.12.2025 / 14:11:26 |
216.80 | 0.51% | 1.10 | 216.70 | 216.80 | 96'063 | |
|
Heineken Br Rg 18.12.2025 / 14:11:54 |
68.10 | -2.52% | -1.76 | 68.08 | 68.12 | 205'156 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
argenx Br 18.12.2025 / 14:10:48 |
735.60 | 24.37% | 117.64% | -2.85% | -8.48% | 21.67% | 22.76% | 103.89% |
|
CRH PLC Rg 18.12.2025 / 14:08:01 |
92.44 | 24.34% | 70.61% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Reckitt Benck Gr Rg 18.12.2025 / 14:11:06 |
59.62 | 24.34% | 10.38% | -0.90% | 2.37% | 7.17% | 23.92% | 4.28% |
|
Ringkjob Land Br/Rg 18.12.2025 / 14:11:57 |
1'483.00 | 23.83% | 49.87% | 1.37% | 5.10% | 1.47% | 24.62% | 66.41% |
|
Smith & Nephew Rg 18.12.2025 / 14:11:29 |
12.200 | 23.56% | 13.51% | 0.39% | -1.01% | -7.44% | 25.00% | 13.30% |
|
Mowi Rg 18.12.2025 / 14:11:34 |
238.20 | 23.34% | 31.98% | 1.45% | 8.87% | 11.10% | 21.38% | 52.07% |
|
Siemens N 18.12.2025 / 14:11:59 |
234.75 | 23.23% | 37.19% | -1.49% | 5.89% | 5.08% | 23.40% | 83.11% |
|
Airbus Br Rg 18.12.2025 / 14:12:01 |
191.77 | 22.93% | 36.36% | -0.54% | -6.41% | -0.89% | 22.14% | 73.14% |
|
UCB 18.12.2025 / 14:10:51 |
235.35 | 22.80% | 197.66% | -2.10% | 2.37% | 19.74% | 27.56% | 221.54% |
|
Hennes & Mauritz-B- 18.12.2025 / 14:11:06 |
186.90 | 22.20% | 2.86% | 4.09% | 9.43% | 9.22% | 25.99% | 62.78% |
|
EDP S.A N 18.12.2025 / 14:11:45 |
3.853 | 22.15% | -15.85% | 3.67% | 1.99% | -3.49% | 23.57% | -17.11% |
|
Mediobanca N 18.12.2025 / 14:11:20 |
17.270 | 21.94% | 53.11% | 3.66% | -2.91% | -9.46% | 24.51% | 93.64% |
|
Rio Tinto Rg 18.12.2025 / 14:10:34 |
57.44 | 21.88% | -1.81% | 1.16% | 7.61% | 17.02% | 22.32% | 2.20% |
|
DNB Bk Rg 18.12.2025 / 14:11:25 |
275.70 | 21.75% | 27.50% | 0.36% | 3.61% | 2.99% | 22.15% | 48.42% |
|
Novartis N 18.12.2025 / 14:11:58 |
107.59 | 21.63% | 27.32% | 1.46% | 7.25% | 9.37% | 23.62% | 35.02% |
|
Richemont N 18.12.2025 / 14:11:38 |
166.75 | 21.55% | 45.16% | -1.42% | 1.00% | 12.23% | 23.84% | 42.32% |
|
Kalmar Rg-B 18.12.2025 / 14:02:01 |
38.62 | 21.49% | 0.00% | -4.48% | 5.23% | 13.26% | 23.15% | 0.00% |
|
AP Moeller-Maers-B- 18.12.2025 / 14:10:00 |
14'390.00 | 21.41% | 256.88% | -2.84% | 17.11% | 11.51% | 24.80% | -1.90% |
|
FBD Holds Rg 18.12.2025 / 09:30:12 |
15.500 | 21.34% | 37.67% | -1.27% | 8.39% | 10.32% | 18.77% | 0.00% |
|
Carlsberg -B- 18.12.2025 / 14:11:42 |
831.90 | 21.17% | -1.32% | 1.06% | 8.41% | 11.13% | 20.04% | -7.77% |
|
Natl Grid Rg 18.12.2025 / 14:11:45 |
11.415 | 20.83% | 19.36% | 2.47% | 0.29% | 8.64% | 24.02% | 27.03% |
|
De Longhi N 18.12.2025 / 14:11:45 |
36.42 | 20.56% | 18.60% | -3.34% | 4.06% | 22.21% | 24.47% | 69.32% |
|
Vinci 18.12.2025 / 14:11:34 |
119.65 | 20.28% | 5.62% | 0.13% | 2.44% | 4.02% | 21.37% | 29.75% |
|
Eni N 18.12.2025 / 14:11:35 |
15.763 | 19.86% | 1.98% | -0.89% | -3.32% | 4.07% | 23.30% | 21.47% |
|
FLSmidth & Co. Br 18.12.2025 / 14:11:48 |
435.70 | 19.82% | 48.40% | 7.03% | 7.26% | -1.60% | 21.03% | 84.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 18.12.2025 / 14:07:26 |
163.23 | -1.11% |
163.75 09:00 |
162.65 09:52 |
236.90 14.02.25 |
141.8 18.11.25 |
1'979 |
|
Fortum Rg 18.12.2025 / 14:11:16 |
17.920 | 1.50% |
17.943 13:42 |
17.545 09:13 |
20.38 04.11.25 |
12.25 09.04.25 |
126'804 |
|
Fres Med Care I 18.12.2025 / 14:10:50 |
40.08 | -0.60% |
40.31 10:47 |
40.04 14:07 |
54.04 21.05.25 |
38.985 09.12.25 |
179'749 |
|
Fresenius I 18.12.2025 / 14:10:18 |
47.70 | -0.04% |
48.03 12:11 |
47.49 09:00 |
50.73 30.10.25 |
31.94 07.04.25 |
116'508 |
|
Fresnillo Rg 18.12.2025 / 14:09:08 |
29.26 | -1.22% |
30.04 09:00 |
29.16 11:08 |
30.44 17.12.25 |
6.285 02.01.25 |
70'116 |
|
Galp Energia -B- 18.12.2025 / 14:11:57 |
14.115 | 0.71% |
14.205 09:01 |
14.045 10:47 |
18.500 17.11.25 |
12.245 09.04.25 |
338'462 |
|
Games Workshop G Rg 18.12.2025 / 14:10:19 |
193.00 | -1.53% |
195.60 10:00 |
192.55 09:00 |
199.70 03.12.25 |
122.6 07.04.25 |
6'532 |
|
GEA Group I 18.12.2025 / 14:11:42 |
56.65 | 0.35% |
56.95 13:03 |
55.70 09:04 |
66.80 12.08.25 |
47.3 16.01.25 |
82'792 |
|
Geberit N 18.12.2025 / 14:09:48 |
615.80 | 0.26% |
620.00 13:29 |
615.00 09:01 |
653.80 07.08.25 |
486.5 16.01.25 |
3'468 |
|
Generali 18.12.2025 / 14:11:02 |
35.40 | 0.44% |
35.55 12:28 |
35.11 09:04 |
35.55 18.12.25 |
27.16 02.01.25 |
369'145 |
|
Genmab Rg 18.12.2025 / 14:10:36 |
1'991.00 | -1.53% |
2'016.00 09:00 |
1'988.00 13:10 |
2'151.00 16.10.25 |
1157 07.04.25 |
24'373 |
|
Givaudan N 18.12.2025 / 14:10:59 |
3'122.00 | -0.32% |
3'139.00 09:39 |
3'113.00 09:00 |
4'235.50 04.06.25 |
3015 11.12.25 |
843 |
|
Gjensidige Forsi Rg 18.12.2025 / 14:10:00 |
294.10 | 0.58% |
295.60 12:10 |
291.00 09:02 |
296.40 15.12.25 |
198.2 07.01.25 |
62'855 |
|
Glanbia Rg 18.12.2025 / 14:06:04 |
14.480 | 0.38% |
14.550 10:44 |
14.390 09:00 |
15.415 10.11.25 |
9.2 09.04.25 |
31'367 |
|
Glencore Rg 18.12.2025 / 14:11:26 |
3.824 | 0.69% |
3.835 13:29 |
3.802 09:10 |
3.916 05.12.25 |
2.101 07.04.25 |
1'925'518 |
|
Glenveagh Rg-144A 18.12.2025 / 13:52:18 |
1.908 | 0.53% |
1.914 12:11 |
1.894 09:27 |
2.005 08.09.25 |
1.384 09.04.25 |
29'550 |
|
Grifols-A Br 18.12.2025 / 14:11:33 |
10.685 | -0.05% |
10.715 11:18 |
10.540 09:56 |
13.685 31.07.25 |
7.334 07.04.25 |
211'988 |
|
GSK Rg 18.12.2025 / 14:10:04 |
18.060 | -1.43% |
18.200 10:44 |
18.053 14:10 |
18.535 04.12.25 |
12.425 09.04.25 |
431'384 |
|
H Lundbeck Br/Rg-B 18.12.2025 / 14:09:14 |
42.70 | -0.47% |
43.06 09:00 |
42.52 13:08 |
47.74 31.10.25 |
27.2 22.04.25 |
46'761 |
|
Hafnia Ltd Rg 18.12.2025 / 14:11:03 |
56.31 | -0.21% |
57.16 09:24 |
56.10 12:40 |
66.80 19.11.25 |
42.765 16.04.25 |
130'049 |
|
Haleon Rg 18.12.2025 / 14:12:01 |
3.672 | -0.62% |
3.707 10:56 |
3.670 09:02 |
4.194 30.05.25 |
3.253 26.09.25 |
819'120 |
|
Halma Rg 18.12.2025 / 14:10:36 |
35.08 | 0.20% |
35.34 10:43 |
34.92 09:28 |
37.64 20.11.25 |
23.16 07.04.25 |
144'558 |
|
Hannover Rueck N 18.12.2025 / 14:10:07 |
259.70 | 0.12% |
260.70 10:28 |
257.20 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
27'199 |
|
HeidelbergMat I 18.12.2025 / 14:11:26 |
216.80 | 0.51% |
219.20 09:20 |
213.40 10:38 |
226.80 11.12.25 |
118.9 02.01.25 |
96'063 |
|
Heineken Br Rg 18.12.2025 / 14:11:54 |
68.10 | -2.52% |
70.49 09:58 |
67.96 13:47 |
82.78 26.02.25 |
63.58 15.01.25 |
205'156 |