×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 19.12.2025 - 17:30:03
- 22'442.81
- 0.42%
- 93.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 19.12.2025 / 17:30:00 |
2.297 | 0.77% | 0.02 | 2.297 | 2.297 | 0 | |
|
AB InBev 19.12.2025 / 17:30:00 |
55.62 | 0.36% | 0.20 | 55.48 | 55.48 | 0 | |
|
Acciona Br 19.12.2025 / 17:30:00 |
187.80 | 3.36% | 6.10 | 186.50 | 186.50 | 0 | |
|
Accor 19.12.2025 / 17:30:00 |
47.77 | 1.64% | 0.77 | 48.06 | 48.06 | 0 | |
|
Acerinox Br 19.12.2025 / 17:30:00 |
11.890 | -1.04% | -0.13 | 11.860 | 11.890 | 0 | |
|
Ackermans V Haare 19.12.2025 / 17:30:00 |
230.20 | 0.35% | 0.80 | 229.60 | 229.60 | 0 | |
|
ACS Br 19.12.2025 / 17:30:00 |
85.45 | 0.35% | 0.30 | 84.90 | 84.90 | 0 | |
|
adidas N 19.12.2025 / 17:30:00 |
165.20 | -1.20% | -2.00 | 165.10 | 165.10 | 0 | |
|
ADP 19.12.2025 / 17:30:00 |
112.35 | -1.79% | -2.05 | 112.00 | 112.00 | 0 | |
|
Adyen 19.12.2025 / 17:30:00 |
1'379.90 | 0.88% | 12.10 | 1'377.40 | 1'377.40 | 0 | |
|
Aedifica 19.12.2025 / 17:30:00 |
66.75 | -0.74% | -0.50 | 66.80 | 66.80 | 0 | |
|
Aegon Rg 19.12.2025 / 17:30:00 |
6.491 | 0.20% | 0.01 | 6.482 | 6.482 | 0 | |
|
Aena Br 19.12.2025 / 17:30:00 |
23.61 | -0.30% | -0.07 | 23.58 | 23.58 | 0 | |
|
Ageas 19.12.2025 / 17:30:00 |
59.55 | 0.85% | 0.50 | 58.85 | 58.85 | 0 | |
|
AIB Grp Rg 19.12.2025 / 17:28:00 |
9.288 | 1.34% | 0.12 | 9.285 | 9.285 | 0 | |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 0.20% | 0.32 | 159.50 | 159.50 | 0 | |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 0.98% | 1.91 | 195.84 | 195.84 | 0 | |
|
Akzo Nobel Br Rg 19.12.2025 / 17:30:00 |
58.06 | 0.28% | 0.16 | 58.10 | 58.10 | 0 | |
|
Allfunds Grp Rg 19.12.2025 / 17:30:00 |
7.840 | -0.25% | -0.02 | 7.880 | 7.880 | 0 | |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 1.17% | 4.50 | 389.50 | 389.50 | 0 | |
|
Altri Rg 19.12.2025 / 17:30:00 |
4.385 | 1.04% | 0.05 | 4.285 | 4.470 | 0 | |
|
Amadeus IT Grp Br-A 19.12.2025 / 17:30:00 |
62.98 | -0.94% | -0.60 | 63.00 | 63.00 | 0 | |
|
Amundi 19.12.2025 / 17:30:00 |
69.50 | 0.72% | 0.50 | 69.45 | 69.45 | 0 | |
|
Andritz I 19.12.2025 / 17:30:00 |
65.53 | 0.96% | 0.63 | 65.65 | 65.65 | 0 | |
|
Arcadis Br Rg 19.12.2025 / 17:30:00 |
35.42 | -2.85% | -1.04 | 35.28 | 35.28 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 19.12.2025 / 17:30:00 |
0.6680 | 704.43% | 606.26% | 4.70% | -0.60% | 20.14% | 704.43% | 0.00% |
|
Indra Sistemas Br-A 19.12.2025 / 17:30:00 |
48.43 | 180.94% | 240.98% | -0.31% | 7.46% | 24.31% | 194.86% | 370.11% |
|
Rheinmetall I 19.12.2025 / 17:30:00 |
1'564.50 | 151.42% | 437.73% | -3.34% | 3.13% | -20.14% | 155.39% | 669.49% |
|
Societe Generale 19.12.2025 / 17:30:00 |
68.44 | 149.02% | 181.21% | 7.09% | 21.35% | 19.55% | 155.90% | 201.53% |
|
AT & S Austria Te I 19.12.2025 / 17:30:00 |
30.50 | 139.45% | 11.74% | 1.33% | 14.45% | 39.27% | 175.52% | -8.31% |
|
Siemens Energy N 19.12.2025 / 17:30:00 |
119.73 | 138.35% | 900.42% | 1.55% | 18.42% | 21.86% | 134.85% | 621.87% |
|
Fincantieri Rg 19.12.2025 / 17:30:00 |
16.390 | 130.82% | -63.13% | -10.83% | -8.02% | -23.02% | 140.64% | 3'763.42% |
|
Commerzbank I 19.12.2025 / 17:30:00 |
36.11 | 124.82% | 228.04% | 4.73% | 13.20% | 9.54% | 136.09% | 332.71% |
|
Banco Santander Rg 19.12.2025 / 17:30:00 |
10.008 | 124.30% | 163.82% | 3.58% | 13.46% | 12.92% | 129.00% | 267.41% |
|
UNICAJA BANCO Br 19.12.2025 / 17:30:00 |
2.778 | 114.97% | 208.20% | 3.66% | 16.33% | 20.31% | 122.06% | 191.19% |
|
Vienna Insur Gr I 19.12.2025 / 17:30:00 |
64.30 | 113.40% | 143.40% | 8.43% | 39.33% | 39.48% | 113.98% | 199.30% |
|
HENSOLDT I 19.12.2025 / 17:30:00 |
73.80 | 110.99% | 199.90% | 0.99% | 2.11% | -28.45% | 117.44% | 226.06% |
|
voestalpine I 19.12.2025 / 17:30:00 |
37.56 | 110.66% | 34.67% | -3.57% | 10.60% | 25.70% | 108.20% | 59.75% |
|
BBVA Rg 19.12.2025 / 17:30:00 |
19.780 | 106.57% | 137.21% | 3.10% | 11.78% | 20.32% | 112.51% | 261.48% |
|
Iveco Grp Rg 19.12.2025 / 17:30:00 |
18.800 | 100.92% | 130.17% | 0.48% | 2.69% | 3.18% | 102.65% | 219.31% |
|
Telecom Italia N 19.12.2025 / 17:30:00 |
0.5036 | 100.28% | 67.68% | 2.32% | 3.39% | 13.81% | 107.24% | 143.12% |
|
permanent tsb Rg 19.12.2025 / 17:28:00 |
2.880 | 98.59% | 63.48% | 4.16% | -9.15% | 29.15% | 93.48% | 54.95% |
|
Caixabank 19.12.2025 / 17:30:00 |
10.455 | 97.87% | 178.91% | 4.97% | 13.15% | 17.23% | 104.84% | 192.51% |
|
UNIQA Insur Gr I 19.12.2025 / 17:30:00 |
15.480 | 96.13% | 103.48% | 4.45% | 11.37% | 23.35% | 100.78% | 126.15% |
|
Deutsche Bank N 19.12.2025 / 17:30:00 |
32.88 | 95.78% | 164.53% | 4.05% | 12.12% | 7.72% | 102.89% | 229.38% |
|
JDE Peet's Br Rg 19.12.2025 / 17:30:00 |
31.90 | 91.73% | 30.16% | 0.69% | 1.27% | 2.44% | 93.04% | 15.24% |
|
BCP R 19.12.2025 / 17:30:00 |
0.8958 | 90.36% | 222.67% | 5.10% | 14.70% | 19.19% | 99.33% | 511.15% |
|
Bk of IE Grp Rg 19.12.2025 / 17:28:00 |
16.463 | 87.73% | 98.84% | 4.46% | 7.84% | 18.27% | 90.10% | 95.77% |
|
Leonardo N 19.12.2025 / 17:30:00 |
49.38 | 86.68% | 222.94% | 2.34% | 7.11% | -6.78% | 93.04% | 525.94% |
|
Bankinter Br 19.12.2025 / 17:30:00 |
14.260 | 86.40% | 145.00% | 5.14% | 6.38% | 7.32% | 93.91% | 131.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 19.12.2025 / 17:30:00 |
2.297 | 0.77% |
2.300 16:11 |
2.268 09:48 |
2.745 06.11.25 |
1.894 09.04.25 |
9'166'365 |
|
AB InBev 19.12.2025 / 17:30:00 |
55.62 | 0.36% |
55.68 17:26 |
55.08 09:01 |
63.04 04.06.25 |
44.88 13.01.25 |
783'799 |
|
Acciona Br 19.12.2025 / 17:30:00 |
187.80 | 3.36% |
187.80 17:22 |
181.20 09:00 |
202.90 13.11.25 |
103.2 09.04.25 |
50'725 |
|
Accor 19.12.2025 / 17:30:00 |
47.77 | 1.64% |
47.87 16:31 |
47.11 15:16 |
51.10 13.02.25 |
34.84 07.04.25 |
373'300 |
|
Acerinox Br 19.12.2025 / 17:30:00 |
11.890 | -1.04% |
11.980 09:00 |
11.800 12:39 |
12.620 09.10.25 |
8.315 07.04.25 |
165'210 |
|
Ackermans V Haare 19.12.2025 / 17:30:00 |
230.20 | 0.35% |
230.80 17:29 |
228.80 09:53 |
236.20 21.05.25 |
170.5 07.04.25 |
10'696 |
|
ACS Br 19.12.2025 / 17:30:00 |
85.45 | 0.35% |
86.13 10:22 |
84.90 13:24 |
87.15 11.12.25 |
42.96 07.04.25 |
230'201 |
|
adidas N 19.12.2025 / 17:30:00 |
165.20 | -1.20% |
169.90 09:00 |
163.70 09:02 |
263.80 13.02.25 |
150.4 20.11.25 |
361'492 |
|
ADP 19.12.2025 / 17:30:00 |
112.35 | -1.79% |
115.80 09:15 |
112.10 14:22 |
133.90 12.12.25 |
89.5 07.04.25 |
71'733 |
|
Adyen 19.12.2025 / 17:30:00 |
1'379.90 | 0.88% |
1'383.40 17:12 |
1'366.00 11:38 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
51'484 |
|
Aedifica 19.12.2025 / 17:30:00 |
66.75 | -0.74% |
67.35 11:56 |
66.25 14:32 |
70.70 30.04.25 |
54.4 08.01.25 |
70'046 |
|
Aegon Rg 19.12.2025 / 17:30:00 |
6.491 | 0.20% |
6.506 16:15 |
6.454 13:42 |
6.986 21.08.25 |
4.799 07.04.25 |
1'337'693 |
|
Aena Br 19.12.2025 / 17:30:00 |
23.61 | -0.30% |
23.90 09:23 |
23.49 15:40 |
25.81 19.08.25 |
21.97 07.11.25 |
711'120 |
|
Ageas 19.12.2025 / 17:30:00 |
59.55 | 0.85% |
59.58 11:52 |
59.10 09:01 |
63.10 21.08.25 |
46.08 13.01.25 |
141'573 |
|
AIB Grp Rg 19.12.2025 / 17:28:00 |
9.288 | 1.34% |
9.300 16:03 |
9.173 09:00 |
9.300 19.12.25 |
4.938 07.04.25 |
2'456'997 |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 0.20% |
160.13 17:29 |
159.06 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
318'801 |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 0.98% |
196.36 17:19 |
193.43 09:02 |
216.90 30.10.25 |
126.4 07.04.25 |
485'638 |
|
Akzo Nobel Br Rg 19.12.2025 / 17:30:00 |
58.06 | 0.28% |
58.12 16:52 |
57.46 12:09 |
63.50 07.03.25 |
48.63 11.04.25 |
510'867 |
|
Allfunds Grp Rg 19.12.2025 / 17:30:00 |
7.840 | -0.25% |
7.938 09:19 |
7.820 09:57 |
8.250 27.11.25 |
4.244 07.04.25 |
839'222 |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 1.17% |
390.40 17:09 |
386.50 09:00 |
390.40 19.12.25 |
286.8 07.04.25 |
197'017 |
|
Altri Rg 19.12.2025 / 17:30:00 |
4.385 | 1.04% |
4.423 10:31 |
4.330 09:18 |
6.554 14.05.25 |
4.2425 10.12.25 |
59'702 |
|
Amadeus IT Grp Br-A 19.12.2025 / 17:30:00 |
62.98 | -0.94% |
63.72 09:23 |
62.74 15:39 |
75.41 03.03.25 |
59.62 21.11.25 |
336'541 |
|
Amundi 19.12.2025 / 17:30:00 |
69.50 | 0.72% |
69.75 17:05 |
68.90 09:07 |
76.00 25.03.25 |
56.45 07.04.25 |
54'158 |
|
Andritz I 19.12.2025 / 17:30:00 |
65.53 | 0.96% |
66.65 12:05 |
65.05 09:12 |
67.78 24.07.25 |
47.12 07.04.25 |
82'328 |
|
Arcadis Br Rg 19.12.2025 / 17:30:00 |
35.42 | -2.85% |
36.36 09:18 |
35.36 15:29 |
59.40 06.01.25 |
34.54 21.11.25 |
274'907 |