×
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 - 09:29:29
- 59.09
- 0.02%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 18.12.2025 / 09:13:12 |
163.25 | -1.09% | -1.80 | 162.90 | 163.15 | 125 | |
|
Fortum Rg 18.12.2025 / 09:14:30 |
17.570 | -0.48% | -0.09 | 17.570 | 17.600 | 13'009 | |
|
Fres Med Care I 18.12.2025 / 09:13:25 |
40.12 | -0.51% | -0.21 | 40.10 | 40.13 | 3'872 | |
|
Fresenius I 18.12.2025 / 09:13:19 |
47.70 | -0.04% | -0.02 | 47.70 | 47.75 | 3'097 | |
|
Fresnillo Rg 18.12.2025 / 09:13:44 |
29.53 | -0.30% | -0.09 | 29.48 | 29.56 | 6'017 | |
|
Galp Energia -B- 18.12.2025 / 09:13:13 |
14.090 | 0.54% | 0.08 | 14.090 | 14.110 | 15'925 | |
|
Games Workshop G Rg 18.12.2025 / 09:13:00 |
194.00 | -1.02% | -2.00 | 193.80 | 194.30 | 215 | |
|
GEA Group I 18.12.2025 / 09:12:33 |
56.15 | -0.53% | -0.30 | 56.15 | 56.20 | 9'924 | |
|
Geberit N 18.12.2025 / 09:11:12 |
616.20 | 0.33% | 2.00 | 615.60 | 616.20 | 139 | |
|
Generali 18.12.2025 / 09:14:02 |
35.33 | 0.24% | 0.09 | 35.32 | 35.35 | 11'818 | |
|
Genmab Rg 18.12.2025 / 09:13:23 |
1'994.50 | -1.36% | -27.50 | 1'991.50 | 1'995.00 | 846 | |
|
Givaudan N 18.12.2025 / 09:13:57 |
3'130.50 | -0.05% | -1.50 | 3'126.00 | 3'133.00 | 51 | |
|
Gjensidige Forsi Rg 18.12.2025 / 09:14:06 |
291.70 | -0.24% | -0.70 | 291.20 | 292.00 | 1'763 | |
|
Glanbia Rg 18.12.2025 / 09:10:41 |
14.510 | 0.59% | 0.09 | 14.480 | 14.520 | 932 | |
|
Glencore Rg 18.12.2025 / 09:14:29 |
3.807 | 0.23% | 0.01 | 3.805 | 3.808 | 91'613 | |
|
Glenveagh Rg-144A 18.12.2025 / 09:11:59 |
1.858 | -2.11% | -0.04 | 1.858 | 1.934 | 0 | |
|
Grifols-A Br 18.12.2025 / 09:13:49 |
10.570 | -1.12% | -0.12 | 10.565 | 10.575 | 8'381 | |
|
GSK Rg 18.12.2025 / 09:14:07 |
18.125 | -1.08% | -0.20 | 18.110 | 18.125 | 21'556 | |
|
H Lundbeck Br/Rg-B 18.12.2025 / 09:10:24 |
42.82 | -0.19% | -0.08 | 42.72 | 42.84 | 1'121 | |
|
Hafnia Ltd Rg 18.12.2025 / 09:01:59 |
56.92 | 0.87% | 0.49 | 56.82 | 56.96 | 428 | |
|
Haleon Rg 18.12.2025 / 09:14:19 |
3.684 | -0.31% | -0.01 | 3.683 | 3.685 | 41'669 | |
|
Halma Rg 18.12.2025 / 09:13:16 |
35.08 | 0.20% | 0.07 | 35.06 | 35.10 | 3'097 | |
|
Hannover Rueck N 18.12.2025 / 09:12:02 |
258.40 | -0.39% | -1.00 | 258.40 | 258.80 | 662 | |
|
HeidelbergMat I 18.12.2025 / 09:13:29 |
218.40 | 1.25% | 2.70 | 218.40 | 218.60 | 3'562 | |
|
Heineken Br Rg 18.12.2025 / 09:13:51 |
70.21 | 0.50% | 0.35 | 70.18 | 70.22 | 19'148 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
argenx Br 18.12.2025 / 09:13:49 |
730.20 | 24.37% | 117.64% | -3.57% | -9.16% | 20.77% | 21.86% | 103.89% |
|
CRH PLC Rg 18.12.2025 / 09:13:40 |
92.16 | 24.34% | 70.61% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Reckitt Benck Gr Rg 18.12.2025 / 09:13:47 |
59.76 | 24.34% | 10.38% | -0.66% | 2.61% | 7.42% | 24.22% | 4.28% |
|
Ringkjob Land Br/Rg 18.12.2025 / 09:13:03 |
1'481.00 | 23.83% | 49.87% | 1.23% | 4.96% | 1.33% | 24.45% | 66.41% |
|
Smith & Nephew Rg 18.12.2025 / 09:14:29 |
12.240 | 23.56% | 13.51% | 0.72% | -0.69% | -7.13% | 25.41% | 13.30% |
|
Mowi Rg 18.12.2025 / 09:14:20 |
239.10 | 23.34% | 31.98% | 1.83% | 9.28% | 11.52% | 21.83% | 52.07% |
|
Siemens N 18.12.2025 / 09:14:29 |
233.55 | 23.23% | 37.19% | -1.99% | 5.35% | 4.54% | 22.77% | 83.11% |
|
Airbus Br Rg 18.12.2025 / 09:14:29 |
191.74 | 22.93% | 36.36% | -0.56% | -6.42% | -0.91% | 22.12% | 73.14% |
|
UCB 18.12.2025 / 09:14:04 |
234.05 | 22.80% | 197.66% | -2.64% | 1.81% | 19.08% | 26.86% | 221.54% |
|
Hennes & Mauritz-B- 18.12.2025 / 09:14:31 |
184.05 | 22.20% | 2.86% | 2.51% | 7.76% | 7.55% | 24.06% | 62.78% |
|
EDP S.A N 18.12.2025 / 09:10:00 |
3.845 | 22.15% | -15.85% | 3.46% | 1.77% | -3.69% | 23.32% | -17.11% |
|
Mediobanca N 18.12.2025 / 09:13:22 |
17.170 | 21.94% | 53.11% | 3.06% | -3.47% | -9.99% | 23.79% | 93.64% |
|
Rio Tinto Rg 18.12.2025 / 09:14:30 |
57.57 | 21.88% | -1.81% | 1.39% | 7.85% | 17.29% | 22.59% | 2.20% |
|
DNB Bk Rg 18.12.2025 / 09:14:09 |
275.30 | 21.75% | 27.50% | 0.22% | 3.46% | 2.84% | 21.98% | 48.42% |
|
Novartis N 18.12.2025 / 09:14:20 |
107.38 | 21.63% | 27.32% | 1.26% | 7.04% | 9.16% | 23.38% | 35.02% |
|
Richemont N 18.12.2025 / 09:14:21 |
167.50 | 21.55% | 45.16% | -0.98% | 1.45% | 12.74% | 24.40% | 42.32% |
|
Kalmar Rg-B 18.12.2025 / 09:09:51 |
38.62 | 21.49% | 0.00% | -4.48% | 5.23% | 13.26% | 23.15% | 0.00% |
|
AP Moeller-Maers-B- 18.12.2025 / 09:13:55 |
14'430.00 | 21.41% | 256.88% | -2.57% | 17.44% | 11.82% | 25.15% | -1.90% |
|
FBD Holds Rg 18.12.2025 / 09:14:00 |
15.300 | 21.34% | 37.67% | -0.16% | 9.64% | 10.83% | 18.08% | 0.00% |
|
Carlsberg -B- 18.12.2025 / 09:14:25 |
837.20 | 21.17% | -1.32% | 1.70% | 9.10% | 11.84% | 20.81% | -7.77% |
|
Natl Grid Rg 18.12.2025 / 09:14:00 |
11.440 | 20.83% | 19.36% | 2.69% | 0.51% | 8.87% | 24.29% | 27.03% |
|
De Longhi N 18.12.2025 / 09:13:24 |
36.32 | 20.56% | 18.60% | -3.61% | 3.77% | 21.88% | 24.13% | 69.32% |
|
Vinci 18.12.2025 / 09:13:57 |
120.00 | 20.28% | 5.62% | 0.42% | 2.74% | 4.33% | 21.73% | 29.75% |
|
Eni N 18.12.2025 / 09:14:15 |
15.746 | 19.86% | 1.98% | -0.99% | -3.42% | 3.96% | 23.17% | 21.47% |
|
FLSmidth & Co. Br 18.12.2025 / 09:11:32 |
434.40 | 19.82% | 48.40% | 6.71% | 6.94% | -1.90% | 20.67% | 84.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 18.12.2025 / 09:13:12 |
163.25 | -1.09% |
163.75 09:00 |
163.20 09:00 |
236.90 14.02.25 |
141.8 18.11.25 |
125 |
|
Fortum Rg 18.12.2025 / 09:14:30 |
17.570 | -0.48% |
17.720 09:00 |
17.545 09:13 |
20.38 04.11.25 |
12.25 09.04.25 |
13'009 |
|
Fres Med Care I 18.12.2025 / 09:13:25 |
40.12 | -0.51% |
40.15 09:00 |
40.06 09:02 |
54.04 21.05.25 |
38.985 09.12.25 |
3'872 |
|
Fresenius I 18.12.2025 / 09:13:19 |
47.70 | -0.04% |
47.70 09:13 |
47.49 09:00 |
50.73 30.10.25 |
31.94 07.04.25 |
3'097 |
|
Fresnillo Rg 18.12.2025 / 09:13:44 |
29.53 | -0.30% |
30.04 09:00 |
29.52 09:04 |
30.44 17.12.25 |
6.285 02.01.25 |
6'017 |
|
Galp Energia -B- 18.12.2025 / 09:13:13 |
14.090 | 0.54% |
14.205 09:01 |
14.080 09:12 |
18.500 17.11.25 |
12.245 09.04.25 |
15'925 |
|
Games Workshop G Rg 18.12.2025 / 09:13:00 |
194.00 | -1.02% |
194.30 09:00 |
192.55 09:00 |
199.70 03.12.25 |
122.6 07.04.25 |
215 |
|
GEA Group I 18.12.2025 / 09:12:33 |
56.15 | -0.53% |
56.25 09:00 |
55.70 09:04 |
66.80 12.08.25 |
47.3 16.01.25 |
9'924 |
|
Geberit N 18.12.2025 / 09:11:12 |
616.20 | 0.33% |
616.20 09:11 |
615.00 09:01 |
653.80 07.08.25 |
486.5 16.01.25 |
139 |
|
Generali 18.12.2025 / 09:14:02 |
35.33 | 0.24% |
35.34 09:13 |
35.11 09:04 |
35.34 18.12.25 |
27.16 02.01.25 |
11'818 |
|
Genmab Rg 18.12.2025 / 09:13:23 |
1'994.50 | -1.36% |
2'016.00 09:00 |
1'993.00 09:05 |
2'151.00 16.10.25 |
1157 07.04.25 |
846 |
|
Givaudan N 18.12.2025 / 09:13:57 |
3'130.50 | -0.05% |
3'133.00 09:12 |
3'113.00 09:00 |
4'235.50 04.06.25 |
3015 11.12.25 |
51 |
|
Gjensidige Forsi Rg 18.12.2025 / 09:14:06 |
291.70 | -0.24% |
292.00 09:12 |
291.00 09:02 |
296.40 15.12.25 |
198.2 07.01.25 |
1'763 |
|
Glanbia Rg 18.12.2025 / 09:10:41 |
14.510 | 0.59% |
14.510 09:10 |
14.390 09:00 |
15.415 10.11.25 |
9.2 09.04.25 |
932 |
|
Glencore Rg 18.12.2025 / 09:14:29 |
3.807 | 0.23% |
3.819 09:01 |
3.802 09:10 |
3.916 05.12.25 |
2.101 07.04.25 |
91'613 |
|
Glenveagh Rg-144A 18.12.2025 / 09:11:59 |
1.858 | -2.11% |
2.005 08.09.25 |
1.384 09.04.25 |
102'519 | ||
|
Grifols-A Br 18.12.2025 / 09:13:49 |
10.570 | -1.12% |
10.625 09:01 |
10.550 09:09 |
13.685 31.07.25 |
7.334 07.04.25 |
8'381 |
|
GSK Rg 18.12.2025 / 09:14:07 |
18.125 | -1.08% |
18.198 09:00 |
18.080 09:05 |
18.535 04.12.25 |
12.425 09.04.25 |
21'556 |
|
H Lundbeck Br/Rg-B 18.12.2025 / 09:10:24 |
42.82 | -0.19% |
43.06 09:00 |
42.68 09:05 |
47.74 31.10.25 |
27.2 22.04.25 |
1'121 |
|
Hafnia Ltd Rg 18.12.2025 / 09:01:59 |
56.92 | 0.87% |
56.92 09:01 |
56.80 09:00 |
66.80 19.11.25 |
42.765 16.04.25 |
428 |
|
Haleon Rg 18.12.2025 / 09:14:19 |
3.684 | -0.31% |
3.685 09:13 |
3.670 09:02 |
4.194 30.05.25 |
3.253 26.09.25 |
41'669 |
|
Halma Rg 18.12.2025 / 09:13:16 |
35.08 | 0.20% |
35.13 09:03 |
35.04 09:00 |
37.64 20.11.25 |
23.16 07.04.25 |
3'097 |
|
Hannover Rueck N 18.12.2025 / 09:12:02 |
258.40 | -0.39% |
258.40 09:12 |
257.20 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
662 |
|
HeidelbergMat I 18.12.2025 / 09:13:29 |
218.40 | 1.25% |
218.50 09:12 |
215.70 09:03 |
226.80 11.12.25 |
118.9 02.01.25 |
3'562 |
|
Heineken Br Rg 18.12.2025 / 09:13:51 |
70.21 | 0.50% |
70.22 09:11 |
69.86 09:02 |
82.78 26.02.25 |
63.58 15.01.25 |
19'148 |