×
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 - 10:17:41
- 22'089.80
- -0.49%
- -108.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 10.12.2025 / 10:02:38 |
2.263 | -0.83% | -0.02 | 2.262 | 2.264 | 419'341 | |
|
AB InBev 10.12.2025 / 10:02:19 |
52.01 | 0.37% | 0.19 | 52.00 | 52.02 | 116'908 | |
|
Acciona Br 10.12.2025 / 10:02:25 |
177.60 | 0.40% | 0.70 | 177.50 | 177.80 | 2'672 | |
|
Accor 10.12.2025 / 10:02:03 |
45.50 | -1.15% | -0.53 | 45.49 | 45.51 | 36'494 | |
|
Acerinox Br 10.12.2025 / 10:02:13 |
11.850 | -0.46% | -0.06 | 11.840 | 11.850 | 21'193 | |
|
Ackermans V Haare 10.12.2025 / 10:00:53 |
228.40 | -1.17% | -2.70 | 228.20 | 228.80 | 1'244 | |
|
ACS Br 10.12.2025 / 10:02:40 |
85.30 | 0.65% | 0.55 | 85.25 | 85.35 | 29'290 | |
|
adidas N 10.12.2025 / 10:02:20 |
158.85 | -0.69% | -1.10 | 158.80 | 158.90 | 30'029 | |
|
ADP 10.12.2025 / 10:01:10 |
123.20 | -0.08% | -0.10 | 123.00 | 123.20 | 11'387 | |
|
Adyen 10.12.2025 / 10:02:36 |
1'313.00 | -0.82% | -10.80 | 1'312.60 | 1'313.40 | 7'447 | |
|
Aedifica 10.12.2025 / 10:02:13 |
63.15 | -0.47% | -0.30 | 62.95 | 63.25 | 1'142 | |
|
Aegon Rg 10.12.2025 / 10:02:36 |
6.330 | -8.10% | -0.56 | 6.328 | 6.336 | 2'675'256 | |
|
Aena Br 10.12.2025 / 10:01:59 |
23.06 | -0.86% | -0.20 | 23.05 | 23.07 | 50'530 | |
|
Ageas 10.12.2025 / 10:02:10 |
57.98 | -1.15% | -0.68 | 57.95 | 58.00 | 13'752 | |
|
AIB Grp Rg 10.12.2025 / 10:00:53 |
8.825 | -0.56% | -0.05 | 8.815 | 8.825 | 174'571 | |
|
Air Liquide 10.12.2025 / 10:02:41 |
158.64 | 0.08% | 0.12 | 158.60 | 158.66 | 67'105 | |
|
Airbus Br Rg 10.12.2025 / 10:02:42 |
194.64 | -0.46% | -0.90 | 194.60 | 194.68 | 36'344 | |
|
Akzo Nobel Br Rg 10.12.2025 / 10:01:30 |
53.80 | -0.33% | -0.18 | 53.72 | 53.78 | 9'322 | |
|
Allfunds Grp Rg 10.12.2025 / 10:00:04 |
7.878 | 0.03% | 0.00 | 7.870 | 7.885 | 43'087 | |
|
Allianz N 10.12.2025 / 10:02:36 |
378.60 | -0.63% | -2.40 | 378.60 | 378.70 | 49'677 | |
|
Altri Rg 10.12.2025 / 09:58:26 |
4.280 | -2.06% | -0.09 | 4.270 | 4.285 | 10'178 | |
|
Amadeus IT Grp Br-A 10.12.2025 / 10:02:27 |
60.48 | -0.36% | -0.22 | 60.46 | 60.50 | 30'122 | |
|
Amundi 10.12.2025 / 10:01:04 |
67.80 | -0.59% | -0.40 | 67.70 | 67.80 | 16'550 | |
|
Andritz I 10.12.2025 / 10:01:00 |
63.50 | -1.24% | -0.80 | 63.40 | 63.55 | 1'889 | |
|
Arcadis Br Rg 10.12.2025 / 09:56:53 |
35.97 | -0.69% | -0.25 | 35.94 | 36.00 | 8'102 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 10.12.2025 / 09:59:00 |
0.6390 | 724.11% | 623.54% | -8.71% | -6.03% | 12.50% | 606.75% | 0.00% |
|
Indra Sistemas Br-A 10.12.2025 / 10:02:36 |
48.14 | 191.14% | 253.36% | 2.27% | 0.59% | 40.02% | 178.35% | 387.17% |
|
Fincantieri Rg 10.12.2025 / 10:02:36 |
18.810 | 176.48% | -55.84% | 13.11% | -0.79% | -4.47% | 178.75% | 4'414.86% |
|
Rheinmetall I 10.12.2025 / 10:02:30 |
1'597.00 | 167.76% | 472.69% | 5.17% | -8.35% | -15.60% | 157.66% | 739.95% |
|
AT & S Austria Te I 10.12.2025 / 09:35:49 |
31.15 | 158.52% | 20.64% | -3.11% | 7.60% | 54.59% | 131.60% | -7.68% |
|
Siemens Energy N 10.12.2025 / 10:02:40 |
123.05 | 136.45% | 892.47% | 7.66% | 14.68% | 33.81% | 141.94% | 600.92% |
|
Societe Generale 10.12.2025 / 10:02:32 |
63.38 | 131.85% | 161.81% | 5.11% | 8.30% | 12.14% | 135.05% | 178.94% |
|
Commerzbank I 10.12.2025 / 10:02:37 |
34.63 | 121.18% | 222.74% | 3.19% | -0.29% | 12.18% | 129.79% | 338.08% |
|
HENSOLDT I 10.12.2025 / 10:02:42 |
72.23 | 116.27% | 207.41% | 5.90% | -12.24% | -23.04% | 109.35% | 250.70% |
|
Banco Santander Rg 10.12.2025 / 10:02:36 |
9.511 | 114.27% | 152.02% | 1.98% | -0.31% | 13.09% | 104.85% | 242.82% |
|
UNICAJA BANCO Br 10.12.2025 / 10:01:39 |
2.644 | 109.17% | 199.89% | 1.46% | 3.52% | 13.53% | 103.07% | 184.54% |
|
voestalpine I 10.12.2025 / 09:58:29 |
37.60 | 106.59% | 32.07% | 0.80% | 8.42% | 29.74% | 92.33% | 45.62% |
|
permanent tsb Rg 10.12.2025 / 10:00:01 |
2.955 | 106.34% | 69.86% | -4.68% | -6.78% | 29.61% | 101.71% | 0.00% |
|
BBVA Rg 10.12.2025 / 10:02:36 |
18.865 | 100.80% | 130.58% | 0.77% | -0.03% | 17.72% | 98.18% | 242.81% |
|
Iveco Grp Rg 10.12.2025 / 09:59:32 |
18.695 | 100.23% | 129.38% | 0.19% | 1.44% | 2.13% | 90.26% | 199.01% |
|
Telecom Italia N 10.12.2025 / 10:02:34 |
0.4853 | 98.70% | 66.35% | -2.00% | -1.64% | 8.21% | 94.12% | 140.61% |
|
UNIQA Insur Gr I 10.12.2025 / 10:01:29 |
15.210 | 95.88% | 103.21% | 3.61% | 16.37% | 25.08% | 103.61% | 113.78% |
|
Deutsche Bank N 10.12.2025 / 10:02:24 |
31.97 | 92.63% | 160.28% | 4.38% | -3.91% | 3.98% | 88.01% | 216.57% |
|
Leonardo N 10.12.2025 / 10:02:32 |
48.51 | 92.00% | 232.14% | 3.92% | -3.06% | -1.90% | 89.57% | 551.06% |
|
JDE Peet's Br Rg 10.12.2025 / 09:59:56 |
31.66 | 91.13% | 29.75% | 0.25% | 0.00% | 1.80% | 67.82% | 14.01% |
|
Caixabank 10.12.2025 / 10:02:40 |
9.962 | 90.33% | 168.27% | 1.26% | 3.88% | 15.76% | 91.36% | 204.50% |
|
Bayer N 10.12.2025 / 10:02:36 |
36.21 | 88.61% | 8.23% | 5.92% | 24.30% | 32.27% | 80.82% | -31.13% |
|
Vienna Insur Gr I 10.12.2025 / 09:50:41 |
55.60 | 87.59% | 113.96% | 14.99% | 22.74% | 26.22% | 88.16% | 161.89% |
|
Raiff Bank Int I 10.12.2025 / 09:59:38 |
36.42 | 86.10% | 95.60% | 4.03% | 10.90% | 29.70% | 79.23% | 151.69% |
|
BCP R 10.12.2025 / 10:02:36 |
0.8498 | 85.76% | 214.88% | 1.46% | 5.10% | 19.45% | 93.31% | 494.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 10.12.2025 / 10:02:38 |
2.263 | -0.83% |
2.280 09:00 |
2.256 09:49 |
2.745 06.11.25 |
1.894 09.04.25 |
419'341 |
|
AB InBev 10.12.2025 / 10:02:19 |
52.01 | 0.37% |
52.27 09:27 |
51.66 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
116'908 |
|
Acciona Br 10.12.2025 / 10:02:25 |
177.60 | 0.40% |
177.60 10:02 |
175.20 09:00 |
202.90 13.11.25 |
103.2 09.04.25 |
2'672 |
|
Accor 10.12.2025 / 10:02:03 |
45.50 | -1.15% |
45.92 09:08 |
45.44 09:53 |
51.10 13.02.25 |
34.84 07.04.25 |
36'494 |
|
Acerinox Br 10.12.2025 / 10:02:13 |
11.850 | -0.46% |
11.910 09:00 |
11.830 09:28 |
12.620 09.10.25 |
8.315 07.04.25 |
21'193 |
|
Ackermans V Haare 10.12.2025 / 10:00:53 |
228.40 | -1.17% |
230.40 09:00 |
228.40 09:20 |
236.20 21.05.25 |
170.5 07.04.25 |
1'244 |
|
ACS Br 10.12.2025 / 10:02:40 |
85.30 | 0.65% |
86.20 09:10 |
84.75 09:39 |
86.20 10.12.25 |
42.96 07.04.25 |
29'290 |
|
adidas N 10.12.2025 / 10:02:20 |
158.85 | -0.69% |
159.35 09:58 |
157.65 09:13 |
263.80 13.02.25 |
150.4 20.11.25 |
30'029 |
|
ADP 10.12.2025 / 10:01:10 |
123.20 | -0.08% |
123.55 09:06 |
122.60 09:14 |
127.60 02.12.25 |
89.5 07.04.25 |
11'387 |
|
Adyen 10.12.2025 / 10:02:36 |
1'313.00 | -0.82% |
1'322.20 09:00 |
1'306.00 09:09 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
7'447 |
|
Aedifica 10.12.2025 / 10:02:13 |
63.15 | -0.47% |
63.40 09:04 |
63.10 09:45 |
70.70 30.04.25 |
54.4 08.01.25 |
1'142 |
|
Aegon Rg 10.12.2025 / 10:02:36 |
6.330 | -8.10% |
6.752 09:00 |
6.212 09:05 |
6.986 21.08.25 |
4.799 07.04.25 |
2'675'256 |
|
Aena Br 10.12.2025 / 10:01:59 |
23.06 | -0.86% |
23.17 09:06 |
23.03 09:15 |
25.81 19.08.25 |
21.97 07.11.25 |
50'530 |
|
Ageas 10.12.2025 / 10:02:10 |
57.98 | -1.15% |
58.40 09:00 |
57.90 09:54 |
63.10 21.08.25 |
46.08 13.01.25 |
13'752 |
|
AIB Grp Rg 10.12.2025 / 10:00:53 |
8.825 | -0.56% |
8.875 09:21 |
8.805 09:45 |
9.005 02.12.25 |
4.938 07.04.25 |
174'571 |
|
Air Liquide 10.12.2025 / 10:02:41 |
158.64 | 0.08% |
158.92 09:50 |
158.10 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
67'105 |
|
Airbus Br Rg 10.12.2025 / 10:02:42 |
194.64 | -0.46% |
195.90 09:10 |
194.26 09:57 |
216.90 30.10.25 |
126.4 07.04.25 |
36'344 |
|
Akzo Nobel Br Rg 10.12.2025 / 10:01:30 |
53.80 | -0.33% |
54.00 09:18 |
53.70 09:15 |
63.50 07.03.25 |
48.63 11.04.25 |
9'322 |
|
Allfunds Grp Rg 10.12.2025 / 10:00:04 |
7.878 | 0.03% |
7.895 09:26 |
7.845 09:45 |
8.250 27.11.25 |
4.244 07.04.25 |
43'087 |
|
Allianz N 10.12.2025 / 10:02:36 |
378.60 | -0.63% |
381.80 09:13 |
378.00 09:36 |
381.80 10.12.25 |
286.8 07.04.25 |
49'677 |
|
Altri Rg 10.12.2025 / 09:58:26 |
4.280 | -2.06% |
4.328 09:25 |
4.270 09:56 |
6.554 14.05.25 |
4.27 10.12.25 |
10'178 |
|
Amadeus IT Grp Br-A 10.12.2025 / 10:02:27 |
60.48 | -0.36% |
60.76 09:23 |
60.30 09:45 |
75.41 03.03.25 |
59.62 21.11.25 |
30'122 |
|
Amundi 10.12.2025 / 10:01:04 |
67.80 | -0.59% |
67.80 09:03 |
67.45 09:45 |
76.00 25.03.25 |
56.45 07.04.25 |
16'550 |
|
Andritz I 10.12.2025 / 10:01:00 |
63.50 | -1.24% |
64.05 09:00 |
63.25 09:55 |
67.78 24.07.25 |
47.12 07.04.25 |
1'889 |
|
Arcadis Br Rg 10.12.2025 / 09:56:53 |
35.97 | -0.69% |
36.26 09:17 |
35.82 09:45 |
59.40 06.01.25 |
34.54 21.11.25 |
8'102 |