×
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 |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 16.12.2025 / 17:30:00 |
28.65 | 0.88% | 0.25 | 28.60 | 28.70 | 25'202 | |
|
Coca-Cola HBC N 16.12.2025 / 17:30:00 |
37.47 | -0.05% | -0.02 | 37.44 | 37.52 | 40'719 | |
|
Cofinimmo 16.12.2025 / 17:30:00 |
75.40 | 1.21% | 0.90 | 75.00 | 75.00 | 50'601 | |
|
Colonial SFL 16.12.2025 / 17:29:40 |
5.230 | 0.00% | 0.00 | 5.225 | 5.225 | 510'525 | |
|
Coloplast -B- 16.12.2025 / 16:55:00 |
550.50 | -2.41% | -13.60 | 551.60 | 551.60 | 244'097 | |
|
Colruyt 16.12.2025 / 17:30:00 |
32.64 | -0.06% | -0.02 | 32.60 | 32.60 | 31'076 | |
|
Commerzbank I 16.12.2025 / 17:30:00 |
34.46 | -2.30% | -0.81 | 34.52 | 34.52 | 1'710'014 | |
|
Compass Group Rg 16.12.2025 / 17:30:00 |
23.39 | -0.32% | -0.08 | 23.38 | 23.39 | 420'148 | |
|
Continental I 16.12.2025 / 17:30:00 |
66.34 | -0.24% | -0.16 | 66.52 | 66.52 | 182'867 | |
|
ConvaTec Grp Rg 16.12.2025 / 17:30:00 |
2.344 | 1.82% | 0.04 | 2.342 | 2.348 | 1'489'024 | |
|
Corticeira Amorim N 16.12.2025 / 17:30:00 |
6.540 | -0.30% | -0.02 | 6.530 | 6.580 | 5'335 | |
|
Credit Agricole 16.12.2025 / 17:30:00 |
17.258 | 0.57% | 0.10 | 17.240 | 17.240 | 1'020'360 | |
|
CRH PLC Rg 16.12.2025 / 17:30:00 |
94.94 | -0.67% | -0.64 | 94.90 | 95.02 | 105'407 | |
|
Croda Intl Rg 16.12.2025 / 17:30:00 |
27.59 | 0.60% | 0.17 | 27.57 | 27.60 | 99'578 | |
|
CTP Br Rg 16.12.2025 / 17:30:00 |
17.800 | 0.45% | 0.08 | 17.780 | 17.800 | 48'710 | |
|
CTS Eventim I 16.12.2025 / 17:30:00 |
76.50 | -1.10% | -0.85 | 76.55 | 76.55 | 100'461 | |
|
CTT Rg 16.12.2025 / 17:30:00 |
7.440 | 1.85% | 0.14 | 7.280 | 7.590 | 84'267 | |
|
CVC Cptl Rg 16.12.2025 / 17:29:59 |
14.260 | 0.00% | 0.00 | 14.340 | 14.340 | 331'232 | |
|
D'Ieteren Grp 16.12.2025 / 17:29:55 |
147.90 | 0.00% | 0.00 | 147.40 | 147.40 | 11'820 | |
|
Daimler Tr Hldg N 16.12.2025 / 17:30:00 |
37.42 | -0.27% | -0.10 | 37.41 | 37.41 | 913'148 | |
|
Danone 16.12.2025 / 17:30:00 |
77.10 | -0.21% | -0.16 | 76.98 | 76.98 | 549'132 | |
|
Danske Bank Rg 16.12.2025 / 16:55:00 |
307.70 | 0.26% | 0.80 | 307.90 | 307.90 | 472'651 | |
|
Dassault Syst 16.12.2025 / 17:30:00 |
23.37 | -0.91% | -0.22 | 23.39 | 23.39 | 1'360'455 | |
|
Dav Cam Mil Rg 16.12.2025 / 17:30:00 |
5.848 | -0.75% | -0.04 | 5.830 | 5.830 | 2'549'300 | |
|
DCC Rg 16.12.2025 / 17:30:00 |
51.00 | -0.24% | -0.13 | 50.95 | 51.05 | 31'895 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swedbank -A- 16.12.2025 / 17:25:00 |
309.25 | 42.93% | 53.27% | 1.31% | 8.66% | 10.49% | 43.04% | 78.65% |
|
Aviva Rg 16.12.2025 / 17:29:05 |
6.664 | 42.45% | 53.62% | 2.65% | 4.13% | 0.00% | 42.55% | 49.95% |
|
SBM Offshore Br 16.12.2025 / 17:30:00 |
23.80 | 42.43% | 94.37% | -3.25% | -2.46% | 8.38% | 45.39% | 63.09% |
|
Alk-Abello Br/Rg-B 16.12.2025 / 16:55:00 |
217.20 | 42.21% | 123.17% | -2.95% | -7.18% | 4.62% | 42.24% | 126.87% |
|
ENGIE 16.12.2025 / 17:30:00 |
21.70 | 41.87% | 37.07% | 0.32% | -1.07% | 19.74% | 46.13% | 55.88% |
|
Ferrovial Rg 16.12.2025 / 17:30:00 |
57.22 | 41.42% | 74.43% | -0.30% | 6.48% | 17.42% | 40.11% | 125.83% |
|
Next Rg 16.12.2025 / 17:30:00 |
133.83 | 41.07% | 65.36% | -2.26% | -2.78% | 11.15% | 36.53% | 132.94% |
|
M&G Rg 16.12.2025 / 17:30:00 |
2.786 | 40.76% | 24.17% | 1.27% | 6.01% | 9.62% | 43.28% | 51.14% |
|
Vodafone Group Rg 16.12.2025 / 17:30:00 |
0.9506 | 40.29% | 40.01% | 0.38% | 1.95% | 13.02% | 40.33% | 11.79% |
|
Deutsche Post N 16.12.2025 / 17:30:00 |
46.72 | 38.77% | 4.92% | 1.76% | 11.19% | 24.06% | 37.11% | 30.54% |
|
Safran 16.12.2025 / 17:30:00 |
293.60 | 38.65% | 83.68% | -0.51% | -2.17% | 0.58% | 38.62% | 152.67% |
|
Storebrand Rg 16.12.2025 / 16:20:00 |
168.65 | 38.58% | 86.94% | 5.67% | 8.60% | 11.76% | 39.96% | 100.64% |
|
Smiths Group Rg 16.12.2025 / 17:30:00 |
23.42 | 38.03% | 33.81% | -0.38% | -4.02% | 2.27% | 34.44% | 46.50% |
|
Tele2 -B- 16.12.2025 / 17:25:00 |
150.00 | 37.66% | 73.55% | 1.69% | 3.59% | -3.63% | 32.68% | 62.60% |
|
Prosus Rg-N 16.12.2025 / 17:30:00 |
52.45 | 37.62% | 96.22% | 1.96% | -10.65% | -8.16% | 30.18% | 80.07% |
|
Dt Lufthansa N 16.12.2025 / 17:30:00 |
8.619 | 37.58% | 6.26% | 6.32% | 12.89% | 15.74% | 33.92% | 5.30% |
|
Coca-Cola HBC N 16.12.2025 / 17:30:00 |
37.47 | 37.53% | 62.86% | 2.94% | 4.66% | 4.23% | 38.62% | 93.70% |
|
Intl. Cons. Air Rg 16.12.2025 / 17:30:00 |
4.180 | 37.50% | 167.74% | 7.82% | 13.06% | 9.34% | 40.60% | 211.09% |
|
ASML Hldg Br Rg 16.12.2025 / 17:30:00 |
910.90 | 37.27% | 36.70% | -4.41% | 5.31% | 10.84% | 29.67% | 67.38% |
|
Phoenix Grp Rg 16.12.2025 / 17:30:00 |
6.960 | 37.04% | 30.15% | 1.35% | 5.45% | 5.78% | 38.30% | 13.83% |
|
Prysmian N 16.12.2025 / 17:30:00 |
83.99 | 36.88% | 103.86% | -0.32% | 2.90% | 0.64% | 37.42% | 139.96% |
|
GSK Rg 16.12.2025 / 17:30:00 |
18.208 | 36.52% | 26.33% | 2.00% | 2.00% | 21.95% | 36.56% | 26.71% |
|
E.ON N 16.12.2025 / 17:29:46 |
15.380 | 36.47% | 26.38% | -1.16% | -0.15% | -1.94% | 36.02% | 69.50% |
|
Iberdrola 16.12.2025 / 17:30:00 |
17.980 | 35.92% | 52.44% | 0.59% | -0.10% | 14.92% | 36.21% | 65.83% |
|
IMI Rg 16.12.2025 / 17:30:00 |
24.75 | 35.88% | 47.31% | 0.94% | 3.95% | 7.14% | 33.42% | 86.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 16.12.2025 / 17:30:00 |
28.65 | 0.88% |
28.80 12:33 |
28.30 09:42 |
30.90 03.12.25 |
20.25 07.04.25 |
25'202 |
|
Coca-Cola HBC N 16.12.2025 / 17:30:00 |
37.47 | -0.05% |
37.65 09:00 |
37.30 11:54 |
40.94 27.05.25 |
26.92 15.01.25 |
40'719 |
|
Cofinimmo 16.12.2025 / 17:30:00 |
75.40 | 1.21% |
76.35 09:05 |
74.85 09:00 |
79.55 06.05.25 |
51.75 14.01.25 |
50'601 |
|
Colonial SFL 16.12.2025 / 17:29:40 |
5.230 | 0.00% |
5.265 14:31 |
5.210 09:30 |
6.340 11.06.25 |
4.98 13.01.25 |
510'525 |
|
Coloplast -B- 16.12.2025 / 16:55:00 |
550.50 | -2.41% |
565.40 09:01 |
550.40 16:54 |
850.30 04.02.25 |
540.8 30.09.25 |
244'097 |
|
Colruyt 16.12.2025 / 17:30:00 |
32.64 | -0.06% |
33.08 14:13 |
32.38 10:29 |
42.96 24.04.25 |
30.92 26.11.25 |
31'076 |
|
Commerzbank I 16.12.2025 / 17:30:00 |
34.46 | -2.30% |
35.35 09:12 |
34.38 17:26 |
38.34 22.08.25 |
15.205 02.01.25 |
1'710'014 |
|
Compass Group Rg 16.12.2025 / 17:30:00 |
23.39 | -0.32% |
23.78 10:09 |
23.33 16:50 |
28.53 18.02.25 |
23.14 10.12.25 |
420'148 |
|
Continental I 16.12.2025 / 17:30:00 |
66.34 | -0.24% |
67.06 13:57 |
66.08 16:39 |
67.88 06.11.25 |
42.3284 07.04.25 |
182'867 |
|
ConvaTec Grp Rg 16.12.2025 / 17:30:00 |
2.344 | 1.82% |
2.362 10:30 |
2.320 09:01 |
3.110 05.06.25 |
2.188 03.01.25 |
1'489'024 |
|
Corticeira Amorim N 16.12.2025 / 17:30:00 |
6.540 | -0.30% |
6.600 09:15 |
6.540 17:27 |
8.550 19.02.25 |
6.37 10.12.25 |
5'335 |
|
Credit Agricole 16.12.2025 / 17:30:00 |
17.258 | 0.57% |
17.390 11:39 |
17.163 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'020'360 |
|
CRH PLC Rg 16.12.2025 / 17:30:00 |
94.94 | -0.67% |
95.94 16:08 |
94.58 09:00 |
96.84 08.12.25 |
57.48 07.04.25 |
105'407 |
|
Croda Intl Rg 16.12.2025 / 17:30:00 |
27.59 | 0.60% |
28.06 11:50 |
27.31 09:04 |
34.26 30.01.25 |
24.27 12.08.25 |
99'578 |
|
CTP Br Rg 16.12.2025 / 17:30:00 |
17.800 | 0.45% |
17.820 16:56 |
17.580 09:03 |
19.440 07.08.25 |
14.14 09.04.25 |
48'710 |
|
CTS Eventim I 16.12.2025 / 17:30:00 |
76.50 | -1.10% |
77.25 09:01 |
75.95 16:51 |
114.10 20.05.25 |
74.675 20.11.25 |
100'461 |
|
CTT Rg 16.12.2025 / 17:30:00 |
7.440 | 1.85% |
7.450 15:51 |
7.260 09:31 |
8.140 10.07.25 |
5.2 13.01.25 |
84'267 |
|
CVC Cptl Rg 16.12.2025 / 17:29:59 |
14.260 | 0.00% |
14.360 15:36 |
14.040 09:07 |
23.55 06.02.25 |
13.095 07.04.25 |
331'232 |
|
D'Ieteren Grp 16.12.2025 / 17:29:55 |
147.90 | 0.00% |
149.30 10:20 |
147.10 16:05 |
190.55 25.08.25 |
140 07.04.25 |
11'820 |
|
Daimler Tr Hldg N 16.12.2025 / 17:30:00 |
37.42 | -0.27% |
37.97 10:19 |
37.18 09:06 |
45.33 06.03.25 |
30.79 07.04.25 |
913'148 |
|
Danone 16.12.2025 / 17:30:00 |
77.10 | -0.21% |
77.86 10:14 |
77.02 17:01 |
80.14 14.11.25 |
63.52 16.01.25 |
549'132 |
|
Danske Bank Rg 16.12.2025 / 16:55:00 |
307.70 | 0.26% |
311.00 10:11 |
304.70 09:00 |
315.40 12.12.25 |
177.4 07.04.25 |
472'651 |
|
Dassault Syst 16.12.2025 / 17:30:00 |
23.37 | -0.91% |
23.48 14:46 |
23.22 09:04 |
41.17 06.02.25 |
22.8 11.12.25 |
1'360'455 |
|
Dav Cam Mil Rg 16.12.2025 / 17:30:00 |
5.848 | -0.75% |
5.898 09:00 |
5.786 14:44 |
6.832 19.08.25 |
5.08 07.04.25 |
2'549'300 |
|
DCC Rg 16.12.2025 / 17:30:00 |
51.00 | -0.24% |
51.75 12:47 |
50.90 09:03 |
56.20 31.01.25 |
44.54 23.05.25 |
31'895 |