×
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
- 10.12.2025 - 09:40:07
- 22'136.70
- -0.28%
- -61.13
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 10.12.2025 / 09:25:08 |
2.265 | -0.74% | -0.02 | 2.264 | 2.267 | 126'475 | |
|
AB InBev 10.12.2025 / 09:25:05 |
52.14 | 0.62% | 0.32 | 52.12 | 52.16 | 57'151 | |
|
Acciona Br 10.12.2025 / 09:24:57 |
177.00 | 0.06% | 0.10 | 176.90 | 177.20 | 818 | |
|
Accor 10.12.2025 / 09:24:06 |
45.80 | -0.50% | -0.23 | 45.78 | 45.81 | 15'691 | |
|
Acerinox Br 10.12.2025 / 09:22:10 |
11.870 | -0.29% | -0.04 | 11.860 | 11.880 | 12'035 | |
|
Ackermans V Haare 10.12.2025 / 09:24:20 |
228.70 | -1.04% | -2.40 | 228.40 | 229.00 | 770 | |
|
ACS Br 10.12.2025 / 09:24:55 |
85.60 | 1.00% | 0.85 | 85.55 | 85.70 | 15'733 | |
|
adidas N 10.12.2025 / 09:24:55 |
158.85 | -0.69% | -1.10 | 158.75 | 158.90 | 16'023 | |
|
ADP 10.12.2025 / 09:20:02 |
123.00 | -0.24% | -0.30 | 122.70 | 123.00 | 8'128 | |
|
Adyen 10.12.2025 / 09:24:55 |
1'315.40 | -0.63% | -8.40 | 1'315.40 | 1'316.20 | 4'251 | |
|
Aedifica 10.12.2025 / 09:23:05 |
63.40 | -0.08% | -0.05 | 63.25 | 63.45 | 263 | |
|
Aegon Rg 10.12.2025 / 09:25:06 |
6.364 | -7.61% | -0.52 | 6.360 | 6.366 | 1'383'377 | |
|
Aena Br 10.12.2025 / 09:24:59 |
23.13 | -0.56% | -0.13 | 23.13 | 23.16 | 28'184 | |
|
Ageas 10.12.2025 / 09:23:28 |
58.20 | -0.77% | -0.45 | 58.15 | 58.20 | 5'489 | |
|
AIB Grp Rg 10.12.2025 / 09:24:55 |
8.865 | -0.11% | -0.01 | 8.860 | 8.875 | 51'373 | |
|
Air Liquide 10.12.2025 / 09:25:05 |
158.49 | -0.02% | -0.03 | 158.48 | 158.52 | 31'648 | |
|
Airbus Br Rg 10.12.2025 / 09:24:59 |
195.00 | -0.28% | -0.54 | 195.00 | 195.02 | 15'007 | |
|
Akzo Nobel Br Rg 10.12.2025 / 09:23:00 |
53.84 | -0.26% | -0.14 | 53.80 | 53.86 | 3'804 | |
|
Allfunds Grp Rg 10.12.2025 / 09:21:21 |
7.880 | 0.06% | 0.01 | 7.870 | 7.895 | 17'798 | |
|
Allianz N 10.12.2025 / 09:24:58 |
379.90 | -0.29% | -1.10 | 379.90 | 380.00 | 26'267 | |
|
Altri Rg 10.12.2025 / 09:23:55 |
4.325 | -1.03% | -0.05 | 4.295 | 4.350 | 3'469 | |
|
Amadeus IT Grp Br-A 10.12.2025 / 09:24:41 |
60.72 | 0.03% | 0.02 | 60.70 | 60.74 | 13'158 | |
|
Amundi 10.12.2025 / 09:23:00 |
67.80 | -0.59% | -0.40 | 67.65 | 67.85 | 5'590 | |
|
Andritz I 10.12.2025 / 09:19:51 |
63.75 | -0.86% | -0.55 | 63.70 | 63.90 | 204 | |
|
Arcadis Br Rg 10.12.2025 / 09:23:24 |
36.05 | -0.47% | -0.17 | 35.86 | 36.10 | 3'219 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 10.12.2025 / 09:00:16 |
0.6640 | 724.11% | 623.54% | -5.14% | -2.35% | 16.90% | 606.75% | 0.00% |
|
Indra Sistemas Br-A 10.12.2025 / 09:24:55 |
48.54 | 191.14% | 253.36% | 3.12% | 1.42% | 41.19% | 180.66% | 387.17% |
|
Fincantieri Rg 10.12.2025 / 09:24:52 |
18.780 | 176.48% | -55.84% | 12.93% | -0.95% | -4.62% | 178.30% | 4'414.86% |
|
Rheinmetall I 10.12.2025 / 09:25:05 |
1'602.50 | 167.76% | 472.69% | 5.53% | -8.03% | -15.31% | 158.55% | 739.95% |
|
AT & S Austria Te I 10.12.2025 / 09:17:48 |
31.65 | 158.52% | 20.64% | -1.56% | 9.33% | 57.07% | 135.32% | -7.68% |
|
Siemens Energy N 10.12.2025 / 09:25:05 |
123.63 | 136.45% | 892.47% | 8.16% | 15.21% | 34.43% | 143.07% | 600.92% |
|
Societe Generale 10.12.2025 / 09:24:58 |
63.50 | 131.85% | 161.81% | 5.31% | 8.51% | 12.35% | 135.49% | 178.94% |
|
Commerzbank I 10.12.2025 / 09:24:51 |
34.69 | 121.18% | 222.74% | 3.37% | -0.12% | 12.37% | 130.19% | 338.08% |
|
HENSOLDT I 10.12.2025 / 09:24:55 |
71.65 | 116.27% | 207.41% | 5.06% | -12.94% | -23.65% | 107.68% | 250.70% |
|
Banco Santander Rg 10.12.2025 / 09:25:07 |
9.537 | 114.27% | 152.02% | 2.26% | -0.04% | 13.40% | 105.41% | 242.82% |
|
UNICAJA BANCO Br 10.12.2025 / 09:25:03 |
2.650 | 109.17% | 199.89% | 1.69% | 3.76% | 13.78% | 103.53% | 184.54% |
|
voestalpine I 10.12.2025 / 09:24:29 |
37.70 | 106.59% | 32.07% | 1.07% | 8.71% | 30.09% | 92.84% | 45.62% |
|
permanent tsb Rg 10.12.2025 / 09:00:13 |
2.945 | 106.34% | 69.86% | -5.00% | -7.10% | 29.17% | 101.02% | 0.00% |
|
BBVA Rg 10.12.2025 / 09:25:07 |
18.880 | 100.80% | 130.58% | 0.85% | 0.05% | 17.82% | 98.34% | 242.81% |
|
Iveco Grp Rg 10.12.2025 / 09:23:53 |
18.680 | 100.23% | 129.38% | 0.11% | 1.36% | 2.05% | 90.11% | 199.01% |
|
Telecom Italia N 10.12.2025 / 09:24:38 |
0.4862 | 98.70% | 66.35% | -1.82% | -1.46% | 8.41% | 94.48% | 140.61% |
|
UNIQA Insur Gr I 10.12.2025 / 09:20:27 |
15.260 | 95.88% | 103.21% | 3.95% | 16.76% | 25.49% | 104.28% | 113.78% |
|
Deutsche Bank N 10.12.2025 / 09:25:03 |
32.01 | 92.63% | 160.28% | 4.51% | -3.80% | 4.10% | 88.23% | 216.57% |
|
Leonardo N 10.12.2025 / 09:25:07 |
48.80 | 92.00% | 232.14% | 4.54% | -2.48% | -1.31% | 90.70% | 551.06% |
|
JDE Peet's Br Rg 10.12.2025 / 09:24:04 |
31.67 | 91.13% | 29.75% | 0.28% | 0.03% | 1.83% | 67.88% | 14.01% |
|
Caixabank 10.12.2025 / 09:25:07 |
9.978 | 90.33% | 168.27% | 1.42% | 4.05% | 15.94% | 91.66% | 204.50% |
|
Bayer N 10.12.2025 / 09:25:04 |
36.32 | 88.61% | 8.23% | 6.22% | 24.67% | 32.66% | 81.35% | -31.13% |
|
Vienna Insur Gr I 10.12.2025 / 09:22:49 |
55.80 | 87.59% | 113.96% | 15.41% | 23.18% | 26.67% | 88.83% | 161.89% |
|
Raiff Bank Int I 10.12.2025 / 09:24:39 |
36.30 | 86.10% | 95.60% | 3.68% | 10.54% | 29.27% | 78.64% | 151.69% |
|
BCP R 10.12.2025 / 09:23:30 |
0.8552 | 85.76% | 214.88% | 2.10% | 5.76% | 20.21% | 94.54% | 494.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 10.12.2025 / 09:25:08 |
2.265 | -0.74% |
2.280 09:00 |
2.265 09:21 |
2.745 06.11.25 |
1.894 09.04.25 |
126'475 |
|
AB InBev 10.12.2025 / 09:25:05 |
52.14 | 0.62% |
52.16 09:23 |
51.66 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
57'151 |
|
Acciona Br 10.12.2025 / 09:24:57 |
177.00 | 0.06% |
177.00 09:24 |
175.20 09:00 |
202.90 13.11.25 |
103.2 09.04.25 |
818 |
|
Accor 10.12.2025 / 09:24:06 |
45.80 | -0.50% |
45.92 09:08 |
45.66 09:13 |
51.10 13.02.25 |
34.84 07.04.25 |
15'691 |
|
Acerinox Br 10.12.2025 / 09:22:10 |
11.870 | -0.29% |
11.910 09:00 |
11.850 09:04 |
12.620 09.10.25 |
8.315 07.04.25 |
12'035 |
|
Ackermans V Haare 10.12.2025 / 09:24:20 |
228.70 | -1.04% |
230.40 09:00 |
228.40 09:20 |
236.20 21.05.25 |
170.5 07.04.25 |
770 |
|
ACS Br 10.12.2025 / 09:24:55 |
85.60 | 1.00% |
86.20 09:10 |
85.35 09:05 |
86.20 10.12.25 |
42.96 07.04.25 |
15'733 |
|
adidas N 10.12.2025 / 09:24:55 |
158.85 | -0.69% |
159.20 09:00 |
157.65 09:13 |
263.80 13.02.25 |
150.4 20.11.25 |
16'023 |
|
ADP 10.12.2025 / 09:20:02 |
123.00 | -0.24% |
123.55 09:06 |
122.60 09:14 |
127.60 02.12.25 |
89.5 07.04.25 |
8'128 |
|
Adyen 10.12.2025 / 09:24:55 |
1'315.40 | -0.63% |
1'322.20 09:00 |
1'306.00 09:09 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
4'251 |
|
Aedifica 10.12.2025 / 09:23:05 |
63.40 | -0.08% |
63.40 09:04 |
63.20 09:13 |
70.70 30.04.25 |
54.4 08.01.25 |
263 |
|
Aegon Rg 10.12.2025 / 09:25:06 |
6.364 | -7.61% |
6.752 09:00 |
6.212 09:05 |
6.986 21.08.25 |
4.799 07.04.25 |
1'383'377 |
|
Aena Br 10.12.2025 / 09:24:59 |
23.13 | -0.56% |
23.17 09:06 |
23.03 09:15 |
25.81 19.08.25 |
21.97 07.11.25 |
28'184 |
|
Ageas 10.12.2025 / 09:23:28 |
58.20 | -0.77% |
58.40 09:00 |
58.00 09:14 |
63.10 21.08.25 |
46.08 13.01.25 |
5'489 |
|
AIB Grp Rg 10.12.2025 / 09:24:55 |
8.865 | -0.11% |
8.875 09:21 |
8.830 09:01 |
9.005 02.12.25 |
4.938 07.04.25 |
51'373 |
|
Air Liquide 10.12.2025 / 09:25:05 |
158.49 | -0.02% |
158.80 09:12 |
158.10 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
31'648 |
|
Airbus Br Rg 10.12.2025 / 09:24:59 |
195.00 | -0.28% |
195.90 09:10 |
194.50 09:02 |
216.90 30.10.25 |
126.4 07.04.25 |
15'007 |
|
Akzo Nobel Br Rg 10.12.2025 / 09:23:00 |
53.84 | -0.26% |
54.00 09:18 |
53.70 09:15 |
63.50 07.03.25 |
48.63 11.04.25 |
3'804 |
|
Allfunds Grp Rg 10.12.2025 / 09:21:21 |
7.880 | 0.06% |
7.893 09:18 |
7.860 09:09 |
8.250 27.11.25 |
4.244 07.04.25 |
17'798 |
|
Allianz N 10.12.2025 / 09:24:58 |
379.90 | -0.29% |
381.80 09:13 |
379.60 09:00 |
381.80 10.12.25 |
286.8 07.04.25 |
26'267 |
|
Altri Rg 10.12.2025 / 09:23:55 |
4.325 | -1.03% |
4.325 09:23 |
4.320 09:11 |
6.554 14.05.25 |
3'469 | |
|
Amadeus IT Grp Br-A 10.12.2025 / 09:24:41 |
60.72 | 0.03% |
60.76 09:23 |
60.39 09:06 |
75.41 03.03.25 |
59.62 21.11.25 |
13'158 |
|
Amundi 10.12.2025 / 09:23:00 |
67.80 | -0.59% |
67.80 09:03 |
67.65 09:04 |
76.00 25.03.25 |
56.45 07.04.25 |
5'590 |
|
Andritz I 10.12.2025 / 09:19:51 |
63.75 | -0.86% |
64.05 09:00 |
63.75 09:19 |
67.78 24.07.25 |
47.12 07.04.25 |
204 |
|
Arcadis Br Rg 10.12.2025 / 09:23:24 |
36.05 | -0.47% |
36.26 09:17 |
35.96 09:22 |
59.40 06.01.25 |
34.54 21.11.25 |
3'219 |