×
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 - 17:30:04
- 59.64
- 0.94%
- 0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Informa Rg 18.12.2025 / 17:30:00 |
8.720 | 0.07% | 0.01 | 8.718 | 8.724 | 897'311 | |
|
ING Group Rg 18.12.2025 / 17:30:00 |
23.72 | 1.00% | 0.24 | 23.78 | 23.78 | 2'612'382 | |
|
InPost Br Rg 18.12.2025 / 17:30:00 |
10.510 | 2.74% | 0.28 | 10.500 | 10.520 | 580'316 | |
|
Intercont Hotels Rg 18.12.2025 / 17:30:00 |
104.70 | -0.19% | -0.20 | 104.60 | 104.75 | 58'116 | |
|
Intertek Group Rg 18.12.2025 / 17:30:00 |
46.08 | 1.27% | 0.58 | 45.20 | 46.10 | 59'902 | |
|
Intesa Sanpaolo N 18.12.2025 / 17:30:00 |
5.869 | 0.54% | 0.03 | 5.884 | 5.884 | 24'423'044 | |
|
Intl. Cons. Air Rg 18.12.2025 / 17:30:00 |
4.219 | 0.45% | 0.02 | 4.216 | 4.500 | 1'772'224 | |
|
INWIT N 18.12.2025 / 17:30:00 |
7.775 | 0.91% | 0.07 | 7.750 | 7.750 | 1'027'503 | |
|
Irish Contl Grp Uts 18.12.2025 / 17:28:00 |
6.040 | -2.58% | -0.16 | 6.040 | 6.280 | 0 | |
|
Irish Resident Rg 18.12.2025 / 17:28:00 |
0.9360 | 0.11% | 0.00 | 0.9180 | 0.9550 | 142'728 | |
|
ISS Rg 18.12.2025 / 16:55:00 |
212.10 | -0.24% | -0.50 | 211.80 | 211.80 | 123'151 | |
|
Italgas Rg 18.12.2025 / 17:30:00 |
9.295 | 0.16% | 0.02 | 9.285 | 9.285 | 1'478'297 | |
|
Iveco Grp Rg 18.12.2025 / 17:30:00 |
18.750 | 0.00% | 0.00 | 18.760 | 18.760 | 329'143 | |
|
JD Sports Fsn Rg 18.12.2025 / 17:30:00 |
0.8686 | 2.93% | 0.02 | 0.8680 | 0.8696 | 3'970'128 | |
|
JDE Peet's Br Rg 18.12.2025 / 17:30:00 |
31.76 | 0.19% | 0.06 | 31.76 | 31.76 | 200'778 | |
|
Jeronimo Martins N 18.12.2025 / 17:30:00 |
20.34 | 1.60% | 0.32 | 20.30 | 20.30 | 474'858 | |
|
Jyske Bank Rg 18.12.2025 / 16:55:00 |
843.50 | 0.51% | 4.25 | 842.50 | 842.50 | 28'899 | |
|
Kalmar Rg-B 18.12.2025 / 17:25:00 |
38.78 | 0.52% | 0.20 | 38.52 | 38.96 | 12'046 | |
|
KBC Gr 18.12.2025 / 17:30:00 |
111.65 | -0.29% | -0.33 | 111.70 | 111.70 | 159'561 | |
|
Kemira N 18.12.2025 / 17:25:00 |
19.190 | 0.26% | 0.05 | 19.220 | 19.220 | 56'711 | |
|
Kenmare Res Rg 18.12.2025 / 17:40:00 |
2.560 | 3.23% | 0.08 | 2.560 | 2.760 | 0 | |
|
Kering 18.12.2025 / 17:30:00 |
313.15 | 0.16% | 0.50 | 310.30 | 310.30 | 155'500 | |
|
Kerry Grp-A- 18.12.2025 / 17:28:00 |
76.35 | -0.46% | -0.35 | 76.35 | 76.35 | 41'489 | |
|
Kesko-B N 18.12.2025 / 17:25:00 |
19.090 | 1.25% | 0.24 | 19.060 | 19.060 | 328'855 | |
|
Kingfisher Rg 18.12.2025 / 17:30:00 |
3.103 | -0.13% | 0.00 | 3.089 | 3.124 | 1'287'327 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hera N 18.12.2025 / 17:30:00 |
3.972 | 15.65% | 33.23% | 0.76% | -5.79% | 6.57% | 18.74% | 55.23% |
|
Europe All 18.12.2025 / 17:30:04 |
59.64 | 15.48% | 21.74% | 0.66% | 3.69% | 6.49% | 15.58% | 37.24% |
|
SpareBank 1 SMN 18.12.2025 / 16:20:00 |
197.94 | 15.32% | 39.10% | 1.13% | 6.68% | 4.82% | 16.94% | 64.09% |
|
AB InBev 18.12.2025 / 17:30:00 |
55.42 | 15.30% | -4.93% | 2.52% | 5.12% | 8.60% | 14.62% | -0.80% |
|
ADP 18.12.2025 / 17:30:00 |
114.40 | 15.09% | 10.19% | -11.86% | -4.63% | 4.19% | 1.87% | 5.51% |
|
United Utilities Rg 18.12.2025 / 17:30:00 |
11.840 | 14.99% | 13.80% | 0.64% | 1.15% | 6.40% | 11.02% | 18.66% |
|
SKF -B- 18.12.2025 / 17:25:00 |
241.45 | 14.73% | 17.98% | -3.67% | 1.41% | 4.57% | 16.59% | 48.53% |
|
Enagas Br 18.12.2025 / 17:30:00 |
13.515 | 14.39% | -11.61% | 0.58% | -4.05% | 2.43% | 13.67% | -18.69% |
|
Euronext Br Rg 18.12.2025 / 17:30:00 |
125.95 | 14.38% | 57.94% | 2.52% | 0.32% | -1.98% | 17.55% | 79.86% |
|
Telenor Rg 18.12.2025 / 16:20:00 |
145.00 | 14.29% | 24.49% | 1.29% | 0.35% | -11.64% | 15.58% | 63.90% |
|
Sv Handbk Rg-A 18.12.2025 / 17:25:00 |
131.15 | 14.08% | 18.93% | -1.50% | 5.32% | 8.79% | 16.58% | 26.38% |
|
Valmet Corporat Rg 18.12.2025 / 17:25:00 |
26.86 | 13.69% | 1.80% | -0.96% | -2.04% | -10.05% | 17.50% | 6.07% |
|
Orkla N 18.12.2025 / 16:20:00 |
112.70 | 13.36% | 41.61% | 2.27% | 7.95% | 8.05% | 14.47% | 58.21% |
|
SalMar Rg 18.12.2025 / 16:20:00 |
609.00 | 13.33% | 7.91% | 0.83% | 6.52% | 11.03% | 12.15% | 72.83% |
|
Koninkl KPN Br Rg 18.12.2025 / 17:30:00 |
3.957 | 13.08% | 27.29% | 2.41% | 3.07% | -3.89% | 11.69% | 36.72% |
|
Royal UNIBREW 18.12.2025 / 16:55:00 |
569.25 | 13.03% | 26.41% | 0.98% | 7.91% | 19.14% | 13.45% | 17.87% |
|
Cie Automotive Br 18.12.2025 / 17:30:00 |
29.68 | 12.82% | 11.02% | 5.70% | 1.98% | 10.93% | 18.94% | 21.19% |
|
WDP 18.12.2025 / 17:30:00 |
21.57 | 12.59% | -24.49% | 4.15% | -2.35% | 5.12% | 14.31% | -18.71% |
|
Swisscom N 18.12.2025 / 17:19:55 |
566.00 | 12.25% | 11.95% | 3.00% | -2.20% | -1.99% | 13.09% | 13.02% |
|
Mercedes-BenzGr N 18.12.2025 / 17:30:00 |
59.67 | 12.09% | -3.94% | -2.53% | 5.57% | 14.29% | 11.32% | -3.13% |
|
Persimmon Plc Rg 18.12.2025 / 17:30:00 |
13.505 | 11.98% | -3.54% | 2.58% | 11.80% | 21.72% | 11.52% | 9.10% |
|
Aegon Rg 18.12.2025 / 17:30:00 |
6.478 | 11.54% | 0.00% | 2.83% | -1.85% | -4.86% | 15.64% | 0.00% |
|
Tritax Big Box Rg 18.12.2025 / 17:30:00 |
1.477 | 11.15% | -12.72% | 2.57% | 1.79% | 4.75% | 15.12% | 5.81% |
|
Infineon Technolo N 18.12.2025 / 17:30:00 |
35.49 | 10.99% | -6.99% | -2.93% | 7.35% | 6.91% | 10.49% | 18.36% |
|
Moncler N 18.12.2025 / 17:30:00 |
57.42 | 10.94% | 1.42% | 2.21% | 1.16% | 17.71% | 15.05% | 15.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Informa Rg 18.12.2025 / 17:30:00 |
8.720 | 0.07% |
8.749 09:07 |
8.617 14:29 |
9.949 11.11.25 |
6.344 09.04.25 |
897'311 |
|
ING Group Rg 18.12.2025 / 17:30:00 |
23.72 | 1.00% |
23.72 17:21 |
23.26 10:02 |
23.72 18.12.25 |
14.296 07.04.25 |
2'612'382 |
|
InPost Br Rg 18.12.2025 / 17:30:00 |
10.510 | 2.74% |
10.520 17:18 |
10.160 11:15 |
17.755 19.02.25 |
9.195 24.11.25 |
580'316 |
|
Intercont Hotels Rg 18.12.2025 / 17:30:00 |
104.70 | -0.19% |
105.50 11:31 |
104.40 09:01 |
109.75 10.02.25 |
72.52 07.04.25 |
58'116 |
|
Intertek Group Rg 18.12.2025 / 17:30:00 |
46.08 | 1.27% |
46.12 17:20 |
45.46 09:32 |
55.75 04.03.25 |
40.44 09.04.25 |
59'902 |
|
Intesa Sanpaolo N 18.12.2025 / 17:30:00 |
5.869 | 0.54% |
5.883 11:46 |
5.815 10:09 |
6.010 13.11.25 |
3.6773 07.04.25 |
24'423'044 |
|
Intl. Cons. Air Rg 18.12.2025 / 17:30:00 |
4.219 | 0.45% |
4.220 17:29 |
4.163 13:19 |
4.292 03.11.25 |
2.101 07.04.25 |
1'772'224 |
|
INWIT N 18.12.2025 / 17:30:00 |
7.775 | 0.91% |
7.775 16:57 |
7.710 09:46 |
10.800 06.05.25 |
7.44 11.12.25 |
1'027'503 |
|
Irish Contl Grp Uts 18.12.2025 / 17:28:00 |
6.040 | -2.58% |
6.340 12.12.25 |
4.7395 11.04.25 |
10 | ||
|
Irish Resident Rg 18.12.2025 / 17:28:00 |
0.9360 | 0.11% |
0.9480 15:57 |
0.9250 11:05 |
1.114 09.06.25 |
0.869 14.01.25 |
142'728 |
|
ISS Rg 18.12.2025 / 16:55:00 |
212.10 | -0.24% |
215.00 10:27 |
211.80 09:02 |
215.00 27.11.25 |
121.1 09.01.25 |
123'151 |
|
Italgas Rg 18.12.2025 / 17:30:00 |
9.295 | 0.16% |
9.360 10:46 |
9.263 16:48 |
9.800 01.12.25 |
5.00504 13.01.25 |
1'478'297 |
|
Iveco Grp Rg 18.12.2025 / 17:30:00 |
18.750 | 0.00% |
18.775 16:35 |
18.720 09:55 |
19.793 30.07.25 |
8.956 03.01.25 |
329'143 |
|
JD Sports Fsn Rg 18.12.2025 / 17:30:00 |
0.8686 | 2.93% |
0.8688 17:00 |
0.8454 13:04 |
1.062 06.10.25 |
0.6116 09.04.25 |
3'970'128 |
|
JDE Peet's Br Rg 18.12.2025 / 17:30:00 |
31.76 | 0.19% |
31.78 17:19 |
31.72 11:21 |
32.26 05.09.25 |
16.03 06.02.25 |
200'778 |
|
Jeronimo Martins N 18.12.2025 / 17:30:00 |
20.34 | 1.60% |
20.36 09:00 |
20.14 14:26 |
23.29 08.05.25 |
18.05 09.01.25 |
474'858 |
|
Jyske Bank Rg 18.12.2025 / 16:55:00 |
843.50 | 0.51% |
843.50 16:52 |
835.50 09:50 |
843.50 18.12.25 |
450.2 07.04.25 |
28'899 |
|
Kalmar Rg-B 18.12.2025 / 17:25:00 |
38.78 | 0.52% |
38.82 12:11 |
38.48 09:44 |
44.70 25.07.25 |
24.42 09.04.25 |
12'046 |
|
KBC Gr 18.12.2025 / 17:30:00 |
111.65 | -0.29% |
112.05 12:40 |
111.05 10:21 |
112.80 16.12.25 |
67.24 07.04.25 |
159'561 |
|
Kemira N 18.12.2025 / 17:25:00 |
19.190 | 0.26% |
19.190 17:20 |
19.010 13:16 |
22.48 11.03.25 |
16.97 25.04.25 |
56'711 |
|
Kenmare Res Rg 18.12.2025 / 17:40:00 |
2.560 | 3.23% |
5.250 18.03.25 |
2.74 11.12.25 |
2'179 | ||
|
Kering 18.12.2025 / 17:30:00 |
313.15 | 0.16% |
313.65 17:22 |
305.30 14:09 |
354.30 23.10.25 |
149.8 07.04.25 |
155'500 |
|
Kerry Grp-A- 18.12.2025 / 17:28:00 |
76.35 | -0.46% |
76.90 10:17 |
75.90 13:08 |
103.80 04.03.25 |
71.7 11.12.25 |
41'489 |
|
Kesko-B N 18.12.2025 / 17:25:00 |
19.090 | 1.25% |
19.100 12:57 |
18.830 09:03 |
21.46 30.05.25 |
17.13 05.02.25 |
328'855 |
|
Kingfisher Rg 18.12.2025 / 17:30:00 |
3.103 | -0.13% |
3.125 11:48 |
3.063 14:17 |
3.205 24.10.25 |
2.272 13.01.25 |
1'287'327 |