×
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 - 09:42:12
- 22'143.45
- -0.24%
- -54.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 10.12.2025 / 09:26:32 |
37.06 | -0.99% | -0.37 | 37.05 | 37.07 | 69'390 | |
|
argenx Br 10.12.2025 / 09:26:58 |
768.40 | -0.10% | -0.80 | 768.20 | 769.00 | 868 | |
|
Asm Int Rg 10.12.2025 / 09:27:10 |
561.80 | 1.52% | 8.40 | 561.40 | 562.00 | 8'715 | |
|
ASML Hldg Br Rg 10.12.2025 / 09:27:13 |
963.20 | 1.08% | 10.30 | 963.10 | 963.30 | 21'834 | |
|
ASR Rg 10.12.2025 / 09:26:55 |
58.50 | -1.02% | -0.60 | 58.48 | 58.54 | 31'232 | |
|
AT & S Austria Te I 10.12.2025 / 09:17:48 |
31.65 | -0.63% | -0.20 | 31.50 | 31.75 | 851 | |
|
AXA 10.12.2025 / 09:25:38 |
39.06 | 0.05% | 0.02 | 39.08 | 39.10 | 103'276 | |
|
Azelis Group 10.12.2025 / 09:26:56 |
8.875 | -1.00% | -0.09 | 8.830 | 8.890 | 7'779 | |
|
Banca Generali N 10.12.2025 / 09:21:52 |
55.10 | -0.36% | -0.20 | 55.05 | 55.10 | 1'546 | |
|
Banca MPS Rg 10.12.2025 / 09:26:52 |
7.926 | -1.18% | -0.10 | 7.923 | 7.927 | 528'315 | |
|
Banco BPM Rg 10.12.2025 / 09:27:12 |
12.253 | -0.31% | -0.04 | 12.245 | 12.255 | 106'259 | |
|
Banco Sabadell Br 10.12.2025 / 09:27:00 |
3.298 | -0.77% | -0.03 | 3.297 | 3.298 | 197'346 | |
|
Banco Santander Rg 10.12.2025 / 09:26:50 |
9.537 | -0.12% | -0.01 | 9.542 | 9.546 | 194'285 | |
|
Bankinter Br 10.12.2025 / 09:26:42 |
13.795 | -0.43% | -0.06 | 13.795 | 13.805 | 60'415 | |
|
BASF N 10.12.2025 / 09:26:40 |
43.39 | 0.09% | 0.04 | 43.35 | 43.37 | 30'606 | |
|
BAWAG Group I 10.12.2025 / 09:26:36 |
121.10 | 0.04% | 0.05 | 121.00 | 121.20 | 1'741 | |
|
Bayer N 10.12.2025 / 09:27:13 |
36.28 | -0.40% | -0.15 | 36.26 | 36.28 | 133'650 | |
|
BBVA Rg 10.12.2025 / 09:27:07 |
18.880 | -0.46% | -0.09 | 18.875 | 18.885 | 354'747 | |
|
Bca Mediolanum N 10.12.2025 / 09:27:03 |
18.490 | -1.54% | -0.29 | 18.480 | 18.500 | 43'025 | |
|
BCP R 10.12.2025 / 09:26:37 |
0.8540 | -0.84% | -0.01 | 0.8532 | 0.8538 | 900'487 | |
|
Beiersdorf I 10.12.2025 / 09:26:56 |
91.81 | -0.04% | -0.04 | 91.74 | 91.82 | 10'446 | |
|
Besi Br Rg 10.12.2025 / 09:26:50 |
144.15 | 0.59% | 0.85 | 144.10 | 144.25 | 11'148 | |
|
bioMerieux 10.12.2025 / 09:26:02 |
105.50 | 0.86% | 0.90 | 105.20 | 105.50 | 4'633 | |
|
Bk of IE Grp Rg 10.12.2025 / 09:26:04 |
16.060 | -0.12% | -0.02 | 16.050 | 16.070 | 75'067 | |
|
BMW I 10.12.2025 / 09:27:14 |
97.22 | -0.27% | -0.26 | 97.16 | 97.22 | 11'436 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 10.12.2025 / 09:27:12 |
217.00 | 84.77% | 172.18% | 0.00% | 1.07% | 9.47% | 71.14% | 322.74% |
|
Bk of IE Grp Rg 10.12.2025 / 09:26:04 |
16.060 | 83.39% | 94.25% | -0.06% | 2.78% | 21.67% | 79.16% | 100.55% |
|
Italgas Rg 10.12.2025 / 09:27:04 |
9.175 | 81.91% | 89.00% | -3.12% | -1.29% | 23.40% | 79.03% | 76.21% |
|
Bankinter Br 10.12.2025 / 09:26:42 |
13.795 | 81.87% | 139.04% | -0.11% | -1.48% | 6.24% | 82.81% | 137.27% |
|
PORR I 10.12.2025 / 09:23:54 |
31.85 | 81.36% | 152.36% | -0.62% | 21.10% | 16.24% | 73.85% | 156.39% |
|
Waertsilae Rg 10.12.2025 / 09:26:36 |
30.84 | 77.12% | 131.24% | 9.17% | 15.94% | 22.45% | 73.02% | 262.86% |
|
Banco Sabadell Br 10.12.2025 / 09:27:00 |
3.298 | 76.94% | 198.56% | 2.28% | -4.00% | 3.14% | 75.17% | 287.84% |
|
ACS Br 10.12.2025 / 09:26:37 |
85.35 | 75.18% | 111.03% | 4.60% | 8.24% | 25.33% | 79.16% | 210.90% |
|
BPER Banca N 10.12.2025 / 09:27:02 |
10.545 | 73.44% | 251.31% | 0.50% | -2.38% | 14.30% | 80.44% | 446.08% |
|
Sonae Rg 10.12.2025 / 09:22:06 |
1.598 | 72.74% | 74.93% | 2.50% | 10.13% | 21.24% | 74.84% | 68.51% |
|
UniCredit Rg 10.12.2025 / 09:27:11 |
65.82 | 70.70% | 167.66% | 0.55% | -3.37% | 2.43% | 69.20% | 429.35% |
|
Palfinger I 10.12.2025 / 09:20:05 |
32.95 | 68.62% | 30.89% | 1.85% | 9.44% | -7.68% | 64.02% | 37.14% |
|
Thales 10.12.2025 / 09:27:13 |
228.10 | 67.77% | 74.04% | 1.76% | -5.47% | -10.06% | 64.28% | 94.13% |
|
Mapfre Rg 10.12.2025 / 09:25:18 |
4.088 | 67.50% | 111.48% | 3.13% | 1.29% | 7.92% | 66.18% | 130.34% |
|
ArcelorMittal Rg 10.12.2025 / 09:26:32 |
37.06 | 67.40% | 45.78% | 0.71% | 6.02% | 27.22% | 50.74% | 44.21% |
|
AIB Grp Rg 10.12.2025 / 09:27:03 |
8.855 | 66.51% | 128.86% | 0.06% | 1.37% | 18.22% | 64.74% | 180.15% |
|
Lottomatica Grp Rg 10.12.2025 / 09:26:56 |
21.44 | 66.17% | 116.99% | -2.55% | 3.47% | -2.10% | 66.07% | 0.00% |
|
Erste Group Bk I 10.12.2025 / 09:27:08 |
97.48 | 65.23% | 167.68% | 1.01% | 4.64% | 18.08% | 74.00% | 240.22% |
|
Bca Mediolanum N 10.12.2025 / 09:27:03 |
18.490 | 63.95% | 120.28% | 0.19% | -3.80% | 10.39% | 61.91% | 138.74% |
|
Metso Rg 10.12.2025 / 09:26:04 |
14.705 | 63.11% | 60.09% | 0.00% | 1.94% | 20.19% | 60.43% | 62.86% |
|
Acciona Br 10.12.2025 / 09:27:12 |
177.30 | 63.04% | 32.71% | 3.96% | -11.48% | 4.54% | 53.37% | -0.17% |
|
UNIPOL N 10.12.2025 / 09:27:09 |
19.375 | 63.00% | 279.40% | 0.21% | -1.02% | 12.50% | 66.17% | 313.00% |
|
Mota Engil Rg 10.12.2025 / 09:27:05 |
4.585 | 60.61% | 17.98% | -2.24% | -20.67% | -11.23% | 67.70% | 286.12% |
|
Banco BPM Rg 10.12.2025 / 09:27:12 |
12.253 | 57.48% | 157.51% | 0.35% | -7.69% | -2.78% | 57.81% | 295.14% |
|
Allfunds Grp Rg 10.12.2025 / 09:26:35 |
7.895 | 55.56% | 22.85% | 0.83% | 23.41% | 35.77% | 43.16% | 14.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 10.12.2025 / 09:26:32 |
37.06 | -0.99% |
37.43 09:06 |
37.03 09:25 |
37.81 01.12.25 |
20.53 07.04.25 |
69'390 |
|
argenx Br 10.12.2025 / 09:26:58 |
768.40 | -0.10% |
771.60 09:14 |
765.40 09:00 |
810.10 20.11.25 |
456.5 04.07.25 |
868 |
|
Asm Int Rg 10.12.2025 / 09:27:10 |
561.80 | 1.52% |
563.60 09:24 |
553.60 09:00 |
637.40 16.01.25 |
335 07.04.25 |
8'715 |
|
ASML Hldg Br Rg 10.12.2025 / 09:27:13 |
963.20 | 1.08% |
965.70 09:00 |
962.60 09:04 |
977.10 04.12.25 |
508.5 07.04.25 |
21'834 |
|
ASR Rg 10.12.2025 / 09:26:55 |
58.50 | -1.02% |
58.86 09:00 |
58.26 09:05 |
66.26 08.08.25 |
44.86 08.01.25 |
31'232 |
|
AT & S Austria Te I 10.12.2025 / 09:17:48 |
31.65 | -0.63% |
31.75 09:00 |
31.55 09:09 |
35.60 04.11.25 |
10.48 07.04.25 |
851 |
|
AXA 10.12.2025 / 09:25:38 |
39.06 | 0.05% |
39.15 09:07 |
38.97 09:15 |
43.60 15.08.25 |
33.17 13.01.25 |
103'276 |
|
Azelis Group 10.12.2025 / 09:26:56 |
8.875 | -1.00% |
8.955 09:01 |
8.875 09:13 |
20.98 17.02.25 |
8.875 10.12.25 |
7'779 |
|
Banca Generali N 10.12.2025 / 09:21:52 |
55.10 | -0.36% |
55.30 09:18 |
55.05 09:06 |
57.65 12.05.25 |
41.92 07.04.25 |
1'546 |
|
Banca MPS Rg 10.12.2025 / 09:26:52 |
7.926 | -1.18% |
8.025 09:11 |
7.923 09:25 |
8.900 13.11.25 |
5.551 07.04.25 |
528'315 |
|
Banco BPM Rg 10.12.2025 / 09:27:12 |
12.253 | -0.31% |
12.290 09:19 |
12.205 09:04 |
13.533 13.11.25 |
7.398 07.04.25 |
106'259 |
|
Banco Sabadell Br 10.12.2025 / 09:27:00 |
3.298 | -0.77% |
3.312 09:12 |
3.294 09:04 |
3.482 15.08.25 |
1.795 02.01.25 |
197'346 |
|
Banco Santander Rg 10.12.2025 / 09:26:50 |
9.537 | -0.12% |
9.557 09:12 |
9.475 09:01 |
9.634 05.12.25 |
4.256 02.01.25 |
194'285 |
|
Bankinter Br 10.12.2025 / 09:26:42 |
13.795 | -0.43% |
13.838 09:17 |
13.750 09:04 |
14.160 02.12.25 |
7.324 02.01.25 |
60'415 |
|
BASF N 10.12.2025 / 09:26:40 |
43.39 | 0.09% |
43.46 09:07 |
43.14 09:00 |
55.06 06.03.25 |
37.44 07.04.25 |
30'606 |
|
BAWAG Group I 10.12.2025 / 09:26:36 |
121.10 | 0.04% |
121.60 09:00 |
120.60 09:00 |
121.95 09.12.25 |
77.35 07.04.25 |
1'741 |
|
Bayer N 10.12.2025 / 09:27:13 |
36.28 | -0.40% |
36.58 09:00 |
36.25 09:25 |
36.58 10.12.25 |
18.39 07.04.25 |
133'650 |
|
BBVA Rg 10.12.2025 / 09:27:07 |
18.880 | -0.46% |
18.925 09:11 |
18.835 09:05 |
19.255 05.12.25 |
8.966 02.01.25 |
354'747 |
|
Bca Mediolanum N 10.12.2025 / 09:27:03 |
18.490 | -1.54% |
18.670 09:00 |
18.470 09:05 |
19.300 13.11.25 |
11.26 02.01.25 |
43'025 |
|
BCP R 10.12.2025 / 09:26:37 |
0.8540 | -0.84% |
0.8582 09:01 |
0.8480 09:05 |
0.8655 05.12.25 |
0.4418 07.04.25 |
900'487 |
|
Beiersdorf I 10.12.2025 / 09:26:56 |
91.81 | -0.04% |
91.81 09:26 |
90.98 09:01 |
137.70 05.03.25 |
87.02 26.09.25 |
10'446 |
|
Besi Br Rg 10.12.2025 / 09:26:50 |
144.15 | 0.59% |
144.95 09:10 |
143.25 09:03 |
152.70 07.01.25 |
79.86 09.04.25 |
11'148 |
|
bioMerieux 10.12.2025 / 09:26:02 |
105.50 | 0.86% |
105.50 09:26 |
104.45 09:00 |
128.30 20.08.25 |
101.7 03.01.25 |
4'633 |
|
Bk of IE Grp Rg 10.12.2025 / 09:26:04 |
16.060 | -0.12% |
16.105 09:14 |
16.023 09:06 |
16.415 03.12.25 |
8.339 02.01.25 |
75'067 |
|
BMW I 10.12.2025 / 09:27:14 |
97.22 | -0.27% |
97.50 09:11 |
96.89 09:00 |
97.90 09.12.25 |
62.96 09.04.25 |
11'436 |