×
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 - 10:35:07
- 59.38
- -0.08%
- -0.05
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 / 10:19:35 |
223.60 | -0.80% | -1.80 | 223.40 | 223.80 | 7'094 | |
|
Allfunds Grp Rg 16.12.2025 / 10:17:16 |
7.743 | 0.36% | 0.03 | 7.735 | 7.750 | 116'057 | |
|
Allianz N 16.12.2025 / 10:20:07 |
384.25 | 0.04% | 0.15 | 384.20 | 384.40 | 21'572 | |
|
Alm. Brand Rg 16.12.2025 / 10:19:09 |
18.240 | -0.44% | -0.08 | 18.220 | 18.260 | 40'294 | |
|
Altri Rg 16.12.2025 / 09:56:11 |
4.340 | 0.58% | 0.03 | 4.320 | 4.360 | 8'399 | |
|
Amadeus IT Grp Br-A 16.12.2025 / 10:20:08 |
62.36 | 0.06% | 0.04 | 62.34 | 62.38 | 76'620 | |
|
Ambu-B Br/Rg 16.12.2025 / 10:19:40 |
87.35 | -0.34% | -0.30 | 87.20 | 87.35 | 139'219 | |
|
Amrize N 16.12.2025 / 10:19:46 |
44.92 | 0.73% | 0.33 | 44.92 | 44.95 | 34'661 | |
|
Amundi 16.12.2025 / 10:15:11 |
68.15 | 0.81% | 0.55 | 68.05 | 68.20 | 3'182 | |
|
Andritz I 16.12.2025 / 10:20:06 |
63.83 | 1.67% | 1.05 | 63.75 | 63.85 | 11'054 | |
|
Anglo American Rg 16.12.2025 / 10:19:56 |
28.61 | 0.39% | 0.11 | 28.61 | 28.63 | 72'194 | |
|
Antofagasta Rg 16.12.2025 / 10:18:31 |
30.79 | 1.00% | 0.31 | 30.78 | 30.80 | 42'475 | |
|
AP Moeller-Maers-B- 16.12.2025 / 10:19:35 |
14'705.00 | 0.38% | 55.00 | 14'700.00 | 14'740.00 | 1'297 | |
|
Arcadis Br Rg 16.12.2025 / 10:19:58 |
36.36 | -0.05% | -0.02 | 36.34 | 36.38 | 19'276 | |
|
ArcelorMittal Rg 16.12.2025 / 10:20:07 |
39.55 | 0.74% | 0.29 | 39.54 | 39.55 | 165'459 | |
|
argenx Br 16.12.2025 / 10:19:40 |
726.20 | 0.25% | 1.80 | 726.40 | 726.80 | 3'504 | |
|
Ashtead Group Rg 16.12.2025 / 10:19:47 |
52.38 | 0.89% | 0.46 | 52.36 | 52.40 | 11'628 | |
|
Asm Int Rg 16.12.2025 / 10:20:07 |
510.60 | -0.74% | -3.80 | 510.40 | 510.80 | 8'729 | |
|
ASML Hldg Br Rg 16.12.2025 / 10:20:08 |
919.10 | -1.37% | -12.80 | 918.90 | 919.20 | 48'505 | |
|
ASR Rg 16.12.2025 / 10:19:45 |
59.82 | 0.40% | 0.24 | 59.82 | 59.84 | 18'686 | |
|
Assa Abloy Rg-B 16.12.2025 / 10:19:50 |
357.95 | -0.35% | -1.25 | 357.80 | 358.00 | 349'933 | |
|
Associat Brit Fo Rg 16.12.2025 / 10:13:26 |
20.91 | 0.10% | 0.02 | 20.91 | 20.93 | 15'478 | |
|
AstraZeneca Rg 16.12.2025 / 10:19:59 |
136.42 | 0.10% | 0.14 | 136.40 | 136.44 | 53'674 | |
|
AT & S Austria Te I 16.12.2025 / 10:09:10 |
29.95 | -1.16% | -0.35 | 29.85 | 30.20 | 432 | |
|
Atlas Copco Rg-A 16.12.2025 / 10:20:07 |
164.95 | -0.69% | -1.15 | 164.95 | 165.00 | 395'331 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 16.12.2025 / 10:16:00 |
31.71 | 91.61% | 30.08% | 0.16% | 0.60% | 1.83% | 87.97% | 15.25% |
|
Antofagasta Rg 16.12.2025 / 10:18:31 |
30.79 | 91.31% | 81.19% | 5.19% | 16.76% | 27.28% | 87.86% | 109.02% |
|
HeidelbergMat I 16.12.2025 / 10:19:44 |
222.80 | 87.79% | 176.63% | 1.16% | 7.48% | 12.34% | 80.92% | 333.82% |
|
BCP R 16.12.2025 / 10:19:16 |
0.8826 | 86.78% | 216.60% | 2.48% | 12.15% | 19.37% | 98.20% | 511.08% |
|
Bayer N 16.12.2025 / 10:19:59 |
35.90 | 86.69% | 7.13% | -1.44% | 31.22% | 30.50% | 85.88% | -28.59% |
|
Leonardo N 16.12.2025 / 10:20:06 |
45.92 | 86.54% | 222.70% | -7.52% | -8.61% | -9.19% | 78.52% | 523.26% |
|
Bankinter Br 16.12.2025 / 10:18:03 |
14.100 | 83.51% | 141.20% | 1.77% | 7.63% | 9.92% | 92.47% | 138.57% |
|
Italgas Rg 16.12.2025 / 10:19:10 |
9.260 | 82.60% | 89.72% | 0.43% | -1.83% | 20.06% | 82.19% | 79.16% |
|
Bk of IE Grp Rg 16.12.2025 / 10:20:02 |
16.138 | 82.08% | 92.86% | 0.36% | 8.20% | 16.31% | 87.47% | 103.12% |
|
Protector Forsik Rg 16.12.2025 / 10:17:43 |
513.00 | 80.18% | 184.80% | 1.99% | 15.02% | 6.65% | 84.53% | 338.14% |
|
BPER Banca N 16.12.2025 / 10:20:00 |
11.030 | 79.96% | 264.53% | 3.76% | 9.59% | 17.10% | 79.73% | 478.64% |
|
ACS Br 16.12.2025 / 10:19:49 |
85.65 | 79.46% | 116.20% | 1.06% | 11.52% | 25.91% | 79.03% | 226.53% |
|
UniCredit Rg 16.12.2025 / 10:20:08 |
70.27 | 79.14% | 180.90% | 6.94% | 12.18% | 9.23% | 83.95% | 438.29% |
|
Standard Charter Rg 16.12.2025 / 10:20:10 |
17.605 | 78.80% | 166.82% | 5.72% | 13.43% | 21.39% | 77.76% | 193.27% |
|
Banco Sabadell Br 16.12.2025 / 10:19:54 |
3.389 | 78.12% | 200.54% | 1.99% | 9.64% | 4.12% | 80.22% | 299.36% |
|
Waertsilae Rg 16.12.2025 / 10:18:59 |
30.08 | 77.36% | 131.54% | -0.89% | 16.82% | 17.55% | 75.04% | 268.95% |
|
Sonae Rg 16.12.2025 / 10:15:14 |
1.628 | 76.12% | 78.35% | 2.78% | 14.65% | 23.52% | 80.69% | 74.73% |
|
ArcelorMittal Rg 16.12.2025 / 10:20:07 |
39.55 | 75.58% | 52.91% | 5.66% | 16.91% | 29.16% | 72.33% | 60.51% |
|
Vestas Wind Br/Rg 16.12.2025 / 10:19:38 |
170.35 | 74.43% | -19.54% | 5.92% | 13.23% | 44.61% | 80.04% | -14.55% |
|
PORR I 16.12.2025 / 09:30:48 |
30.68 | 74.29% | 142.53% | -4.44% | 16.86% | 3.81% | 73.70% | 161.88% |
|
Prudential Rg 16.12.2025 / 10:20:07 |
11.085 | 74.08% | 25.62% | 0.91% | 6.23% | 7.83% | 73.80% | 4.52% |
|
Lloyds Banking G Rg 16.12.2025 / 10:20:06 |
0.9492 | 74.04% | 100.38% | 0.41% | 6.80% | 15.07% | 74.74% | 109.92% |
|
Lottomatica Grp Rg 16.12.2025 / 10:19:34 |
21.96 | 71.88% | 124.43% | 3.24% | 9.91% | -4.60% | 72.30% | 0.00% |
|
Holcim N 16.12.2025 / 10:19:46 |
77.10 | 70.75% | 126.35% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Palfinger I 16.12.2025 / 09:20:29 |
33.05 | 70.66% | 32.48% | 0.00% | 11.47% | -7.94% | 70.01% | 44.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 16.12.2025 / 10:19:35 |
223.60 | -0.80% |
225.30 09:00 |
223.00 09:05 |
237.40 19.11.25 |
130.8 07.04.25 |
7'094 |
|
Allfunds Grp Rg 16.12.2025 / 10:17:16 |
7.743 | 0.36% |
7.750 09:06 |
7.715 09:00 |
8.250 27.11.25 |
4.244 07.04.25 |
116'057 |
|
Allianz N 16.12.2025 / 10:20:07 |
384.25 | 0.04% |
384.80 09:06 |
382.80 09:01 |
386.60 12.12.25 |
286.8 07.04.25 |
21'572 |
|
Alm. Brand Rg 16.12.2025 / 10:19:09 |
18.240 | -0.44% |
18.315 09:00 |
18.180 09:55 |
18.965 15.09.25 |
13.76 07.04.25 |
40'294 |
|
Altri Rg 16.12.2025 / 09:56:11 |
4.340 | 0.58% |
4.360 09:29 |
4.340 09:56 |
6.554 14.05.25 |
4.2425 10.12.25 |
8'399 |
|
Amadeus IT Grp Br-A 16.12.2025 / 10:20:08 |
62.36 | 0.06% |
62.48 10:01 |
61.96 09:15 |
75.41 03.03.25 |
59.62 21.11.25 |
76'620 |
|
Ambu-B Br/Rg 16.12.2025 / 10:19:40 |
87.35 | -0.34% |
88.05 09:23 |
87.05 10:12 |
143.85 19.02.25 |
80.1 07.11.25 |
139'219 |
|
Amrize N 16.12.2025 / 10:19:46 |
44.92 | 0.73% |
45.02 09:11 |
44.76 10:00 |
45.19 15.12.25 |
35.25 07.08.25 |
34'661 |
|
Amundi 16.12.2025 / 10:15:11 |
68.15 | 0.81% |
68.15 09:58 |
67.70 09:00 |
76.00 25.03.25 |
56.45 07.04.25 |
3'182 |
|
Andritz I 16.12.2025 / 10:20:06 |
63.83 | 1.67% |
63.85 10:19 |
62.50 09:00 |
67.78 24.07.25 |
47.12 07.04.25 |
11'054 |
|
Anglo American Rg 16.12.2025 / 10:19:56 |
28.61 | 0.39% |
28.63 09:10 |
28.40 09:38 |
34.06 20.01.25 |
21.57298 07.04.25 |
72'194 |
|
Antofagasta Rg 16.12.2025 / 10:18:31 |
30.79 | 1.00% |
30.84 10:13 |
29.93 09:00 |
30.96 05.12.25 |
12.805 07.04.25 |
42'475 |
|
AP Moeller-Maers-B- 16.12.2025 / 10:19:35 |
14'705.00 | 0.38% |
14'720.00 09:06 |
14'600.00 09:44 |
14'930.00 12.12.25 |
8734 07.04.25 |
1'297 |
|
Arcadis Br Rg 16.12.2025 / 10:19:58 |
36.36 | -0.05% |
36.40 09:22 |
36.22 09:14 |
59.40 06.01.25 |
34.54 21.11.25 |
19'276 |
|
ArcelorMittal Rg 16.12.2025 / 10:20:07 |
39.55 | 0.74% |
39.55 10:20 |
38.99 09:00 |
39.77 12.12.25 |
20.53 07.04.25 |
165'459 |
|
argenx Br 16.12.2025 / 10:19:40 |
726.20 | 0.25% |
730.40 09:00 |
722.80 09:16 |
810.10 20.11.25 |
456.5 04.07.25 |
3'504 |
|
Ashtead Group Rg 16.12.2025 / 10:19:47 |
52.38 | 0.89% |
52.38 10:19 |
51.74 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
11'628 |
|
Asm Int Rg 16.12.2025 / 10:20:07 |
510.60 | -0.74% |
510.80 10:19 |
504.20 09:01 |
637.40 16.01.25 |
335 07.04.25 |
8'729 |
|
ASML Hldg Br Rg 16.12.2025 / 10:20:08 |
919.10 | -1.37% |
920.20 10:04 |
911.50 09:13 |
977.10 04.12.25 |
508.5 07.04.25 |
48'505 |
|
ASR Rg 16.12.2025 / 10:19:45 |
59.82 | 0.40% |
59.90 10:12 |
59.44 09:05 |
66.26 08.08.25 |
44.86 08.01.25 |
18'686 |
|
Assa Abloy Rg-B 16.12.2025 / 10:19:50 |
357.95 | -0.35% |
359.10 09:06 |
355.60 09:40 |
364.60 28.10.25 |
252.6 07.04.25 |
349'933 |
|
Associat Brit Fo Rg 16.12.2025 / 10:13:26 |
20.91 | 0.10% |
20.98 09:00 |
20.82 09:42 |
23.58 04.11.25 |
18.19 05.02.25 |
15'478 |
|
AstraZeneca Rg 16.12.2025 / 10:19:59 |
136.42 | 0.10% |
137.75 09:00 |
136.18 09:48 |
142.08 26.11.25 |
95.74 09.04.25 |
53'674 |
|
AT & S Austria Te I 16.12.2025 / 10:09:10 |
29.95 | -1.16% |
30.03 09:59 |
29.90 10:05 |
35.60 04.11.25 |
10.48 07.04.25 |
432 |
|
Atlas Copco Rg-A 16.12.2025 / 10:20:07 |
164.95 | -0.69% |
165.10 09:06 |
164.15 09:44 |
195.60 28.01.25 |
130.05 07.04.25 |
395'331 |