×
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 |
|---|---|---|---|---|---|---|---|
|
Spirax Grp Rg 16.12.2025 / 17:30:00 |
66.45 | -2.03% | -1.38 | 66.40 | 66.65 | 60'425 | |
|
SSE Rg 16.12.2025 / 17:30:00 |
21.23 | -0.61% | -0.13 | 21.12 | 21.24 | 450'464 | |
|
St. James's Rg 16.12.2025 / 17:30:00 |
13.530 | 1.52% | 0.20 | 13.525 | 13.535 | 151'124 | |
|
Standard Charter Rg 16.12.2025 / 17:30:00 |
17.538 | -0.86% | -0.15 | 17.465 | 17.540 | 1'835'873 | |
|
Stellantis Br Rg 16.12.2025 / 17:30:00 |
10.110 | -0.10% | -0.01 | 10.110 | 10.110 | 4'751'653 | |
|
STMicroelectr Br Rg 16.12.2025 / 17:30:00 |
22.06 | -2.00% | -0.45 | 22.05 | 22.05 | 1'452'471 | |
|
Stora Enso-R N 16.12.2025 / 17:25:00 |
10.175 | 0.64% | 0.07 | 10.165 | 10.165 | 960'459 | |
|
Storebrand Rg 16.12.2025 / 16:20:00 |
168.65 | 0.33% | 0.55 | 168.30 | 168.80 | 209'377 | |
|
Subsea 7 Rg 16.12.2025 / 16:20:00 |
194.30 | -0.69% | -1.35 | 193.50 | 194.70 | 201'168 | |
|
Sv Handbk Rg-A 16.12.2025 / 17:25:00 |
128.65 | -0.50% | -0.65 | 128.65 | 128.65 | 1'205'839 | |
|
Svenska Cellulo -B- 16.12.2025 / 17:25:00 |
120.35 | -0.17% | -0.20 | 120.25 | 120.25 | 301'688 | |
|
Swe Orphan Biovi Rg 16.12.2025 / 17:25:00 |
317.10 | -2.01% | -6.50 | 317.00 | 317.00 | 178'139 | |
|
Swedbank -A- 16.12.2025 / 17:25:00 |
309.25 | -0.66% | -2.05 | 308.80 | 308.80 | 762'634 | |
|
Swiss Life N 16.12.2025 / 17:20:00 |
895.20 | 0.81% | 7.20 | 894.80 | 895.40 | 8'989 | |
|
Swiss Re N 16.12.2025 / 17:20:00 |
130.80 | 0.11% | 0.15 | 130.75 | 130.80 | 107'263 | |
|
Swisscom N 16.12.2025 / 17:20:00 |
562.00 | 0.36% | 2.00 | 561.50 | 562.50 | 8'857 | |
|
Syensqo 16.12.2025 / 17:30:00 |
68.94 | -1.77% | -1.24 | 68.74 | 68.74 | 138'905 | |
|
Symrise I 16.12.2025 / 17:30:00 |
67.06 | 0.36% | 0.24 | 67.00 | 67.00 | 335'402 | |
|
Taylor Wimpey Rg 16.12.2025 / 17:30:00 |
1.020 | 0.34% | 0.00 | 1.019 | 1.022 | 1'367'107 | |
|
Teixeira Duarte Rg 16.12.2025 / 17:30:00 |
0.6660 | -1.33% | -0.01 | 0.6520 | 0.6820 | 118'802 | |
|
Tele2 -B- 16.12.2025 / 17:25:00 |
150.00 | 0.03% | 0.05 | 149.65 | 149.65 | 576'549 | |
|
Telecom Italia N 16.12.2025 / 17:30:00 |
0.5002 | -0.12% | 0.00 | 0.5004 | 0.5004 | 60'379'270 | |
|
Telefonica Br 16.12.2025 / 17:30:00 |
3.463 | -5.32% | -0.19 | 3.458 | 3.458 | 4'684'482 | |
|
Telenor Rg 16.12.2025 / 16:20:00 |
145.20 | -0.10% | -0.15 | 145.10 | 145.10 | 651'605 | |
|
Telia Company Rg 16.12.2025 / 17:25:00 |
38.02 | -0.24% | -0.09 | 37.99 | 37.99 | 2'234'670 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brenntag N 16.12.2025 / 17:30:00 |
49.52 | -14.77% | -40.38% | 2.72% | 4.68% | -2.90% | -14.97% | -12.51% |
|
Sage Grp Rg 16.12.2025 / 17:30:00 |
10.795 | -14.94% | -7.91% | 0.37% | 0.47% | -2.09% | -17.22% | 38.56% |
|
Merck I 16.12.2025 / 17:30:00 |
120.70 | -14.98% | -17.82% | 2.55% | 8.11% | 8.74% | -13.51% | -35.09% |
|
RELX Rg 16.12.2025 / 17:30:00 |
30.40 | -15.02% | -1.00% | 2.15% | -0.13% | -11.68% | -18.13% | 32.54% |
|
Kühne + Nagel N 16.12.2025 / 17:20:00 |
176.15 | -15.19% | -38.99% | 5.10% | 17.43% | 12.34% | -12.88% | -16.31% |
|
Navigator Comp. N 16.12.2025 / 17:30:00 |
3.024 | -15.20% | -13.86% | -0.20% | 1.75% | -6.84% | -11.58% | -13.12% |
|
Puig Brands B Rg 16.12.2025 / 17:30:00 |
15.030 | -15.70% | 0.00% | 2.11% | 5.70% | 4.52% | -17.51% | 0.00% |
|
Ambu-B Br/Rg 16.12.2025 / 16:55:00 |
86.90 | -15.76% | -16.60% | 2.48% | 2.84% | -10.73% | -16.48% | -6.42% |
|
Wise-A Rg 16.12.2025 / 17:30:00 |
8.960 | -15.90% | 1.96% | 2.69% | -0.22% | -17.50% | -9.77% | 45.77% |
|
Cellnex Telecom Br 16.12.2025 / 17:30:00 |
25.61 | -16.34% | -28.28% | 0.08% | 1.19% | -10.98% | -17.17% | -22.79% |
|
Henkel Vz I 16.12.2025 / 17:30:00 |
70.38 | -16.81% | -3.57% | 1.85% | 1.37% | 1.41% | -16.99% | 7.31% |
|
Huhtamaki Rg 16.12.2025 / 17:25:00 |
28.70 | -16.90% | -22.73% | 0.00% | 2.57% | -4.21% | -15.74% | -13.50% |
|
AAK Rg 16.12.2025 / 17:25:00 |
264.80 | -16.90% | 16.58% | 1.38% | 2.24% | 7.38% | -16.04% | 44.93% |
|
Taylor Wimpey Rg 16.12.2025 / 17:30:00 |
1.020 | -16.99% | -30.35% | 1.49% | 2.29% | 2.99% | -18.24% | -1.50% |
|
Rightmove Rg 16.12.2025 / 17:30:00 |
5.230 | -17.63% | -8.31% | -1.73% | -5.77% | -27.78% | -22.50% | -2.65% |
|
Alcon N 16.12.2025 / 17:20:00 |
62.53 | -17.64% | -3.63% | -2.75% | 4.32% | 3.05% | -18.09% | -1.53% |
|
Vend Marketplc Rg 16.12.2025 / 16:20:00 |
270.70 | -18.27% | -0.73% | -5.35% | -6.82% | -20.66% | -23.70% | 45.18% |
|
Pearson Rg 16.12.2025 / 17:30:00 |
10.403 | -18.36% | 8.47% | 3.46% | 3.92% | 0.90% | -18.35% | 14.09% |
|
Barratt Redrow Rg 16.12.2025 / 17:30:00 |
3.614 | -18.52% | -36.35% | -0.47% | -3.50% | -4.11% | -16.94% | -12.22% |
|
Shurg Self REIT Rg 16.12.2025 / 17:30:00 |
29.13 | -18.59% | 0.00% | -1.60% | -5.13% | -9.69% | -19.32% | 0.00% |
|
Corticeira Amorim N 16.12.2025 / 17:30:00 |
6.540 | -18.61% | -28.31% | 2.03% | 1.08% | -9.17% | -19.36% | -24.07% |
|
Kerry Grp-A- 16.12.2025 / 17:28:00 |
76.20 | -18.69% | -3.97% | 0.76% | -0.81% | 0.93% | -17.31% | -11.62% |
|
Whitbread Rg 16.12.2025 / 17:30:00 |
24.19 | -18.79% | -34.44% | 2.54% | -11.72% | -23.43% | -17.13% | -9.72% |
|
Altri Rg 16.12.2025 / 17:30:00 |
4.310 | -18.93% | -6.20% | -1.37% | -5.59% | -13.54% | -16.96% | 0.01% |
|
Croda Intl Rg 16.12.2025 / 17:30:00 |
27.59 | -19.04% | -45.98% | 2.15% | 1.68% | 1.83% | -18.11% | -60.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Spirax Grp Rg 16.12.2025 / 17:30:00 |
66.45 | -2.03% |
67.60 10:30 |
66.35 17:29 |
82.45 30.01.25 |
53.8 07.04.25 |
60'425 |
|
SSE Rg 16.12.2025 / 17:30:00 |
21.23 | -0.61% |
21.48 10:05 |
21.22 17:21 |
23.07 12.11.25 |
14.475 06.03.25 |
450'464 |
|
St. James's Rg 16.12.2025 / 17:30:00 |
13.530 | 1.52% |
13.585 16:00 |
13.295 09:03 |
13.980 27.11.25 |
7.41 07.04.25 |
151'124 |
|
Standard Charter Rg 16.12.2025 / 17:30:00 |
17.538 | -0.86% |
17.645 09:05 |
17.423 14:39 |
17.720 15.12.25 |
8.728 09.04.25 |
1'835'873 |
|
Stellantis Br Rg 16.12.2025 / 17:30:00 |
10.110 | -0.10% |
10.334 10:19 |
10.048 09:00 |
13.752 18.02.25 |
7.267 22.04.25 |
4'751'653 |
|
STMicroelectr Br Rg 16.12.2025 / 17:30:00 |
22.06 | -2.00% |
22.25 16:08 |
21.80 09:22 |
28.42 21.07.25 |
15.516 07.04.25 |
1'452'471 |
|
Stora Enso-R N 16.12.2025 / 17:25:00 |
10.175 | 0.64% |
10.268 16:00 |
10.080 10:37 |
11.290 17.02.25 |
7.096 11.04.25 |
960'459 |
|
Storebrand Rg 16.12.2025 / 16:20:00 |
168.65 | 0.33% |
169.70 09:10 |
168.40 13:11 |
169.70 16.12.25 |
113.9 07.04.25 |
209'377 |
|
Subsea 7 Rg 16.12.2025 / 16:20:00 |
194.30 | -0.69% |
196.20 09:41 |
193.00 11:54 |
215.20 29.09.25 |
130.95 07.04.25 |
201'168 |
|
Sv Handbk Rg-A 16.12.2025 / 17:25:00 |
128.65 | -0.50% |
129.95 09:01 |
128.50 16:28 |
136.88 27.02.25 |
95.48 07.04.25 |
1'205'839 |
|
Svenska Cellulo -B- 16.12.2025 / 17:25:00 |
120.35 | -0.17% |
121.45 14:31 |
120.25 16:31 |
155.10 31.01.25 |
117.45 21.11.25 |
301'688 |
|
Swe Orphan Biovi Rg 16.12.2025 / 17:25:00 |
317.10 | -2.01% |
323.40 09:00 |
316.00 16:39 |
349.00 30.01.25 |
241.8 09.04.25 |
178'139 |
|
Swedbank -A- 16.12.2025 / 17:25:00 |
309.25 | -0.66% |
312.60 09:01 |
308.40 16:29 |
315.20 12.12.25 |
186.7 07.04.25 |
762'634 |
|
Swiss Life N 16.12.2025 / 17:20:00 |
895.20 | 0.81% |
895.60 14:31 |
889.80 09:03 |
912.00 21.08.25 |
677.2 07.04.25 |
8'989 |
|
Swiss Re N 16.12.2025 / 17:20:00 |
130.80 | 0.11% |
131.63 11:52 |
130.00 16:29 |
156.80 07.08.25 |
122.1 07.04.25 |
107'263 |
|
Swisscom N 16.12.2025 / 17:20:00 |
562.00 | 0.36% |
563.00 16:01 |
557.50 09:48 |
604.00 07.11.25 |
491.4 10.04.25 |
8'857 |
|
Syensqo 16.12.2025 / 17:30:00 |
68.94 | -1.77% |
71.08 11:53 |
68.56 17:04 |
84.84 14.02.25 |
53.78 07.04.25 |
138'905 |
|
Symrise I 16.12.2025 / 17:30:00 |
67.06 | 0.36% |
67.92 11:50 |
66.60 09:03 |
107.18 04.06.25 |
64.7 11.12.25 |
335'402 |
|
Taylor Wimpey Rg 16.12.2025 / 17:30:00 |
1.020 | 0.34% |
1.024 09:22 |
1.015 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'367'107 |
|
Teixeira Duarte Rg 16.12.2025 / 17:30:00 |
0.6660 | -1.33% |
0.6790 09:38 |
0.6640 16:43 |
0.8120 17.10.25 |
0.08 02.01.25 |
118'802 |
|
Tele2 -B- 16.12.2025 / 17:25:00 |
150.00 | 0.03% |
150.68 16:07 |
149.05 09:04 |
167.85 04.09.25 |
105.65 10.01.25 |
576'549 |
|
Telecom Italia N 16.12.2025 / 17:30:00 |
0.5002 | -0.12% |
0.5128 13:40 |
0.4972 09:03 |
0.5324 30.10.25 |
0.2402 06.01.25 |
60'379'270 |
|
Telefonica Br 16.12.2025 / 17:30:00 |
3.463 | -5.32% |
3.508 09:18 |
3.459 11:07 |
4.893 20.08.25 |
3.459 16.12.25 |
4'684'482 |
|
Telenor Rg 16.12.2025 / 16:20:00 |
145.20 | -0.10% |
146.10 09:00 |
144.45 09:48 |
171.20 15.09.25 |
126.85 07.01.25 |
651'605 |
|
Telia Company Rg 16.12.2025 / 17:25:00 |
38.02 | -0.24% |
38.15 15:28 |
37.90 10:36 |
38.69 28.11.25 |
30.06 14.01.25 |
2'234'670 |