×
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 - 09:43:02
- 22'142.53
- -0.25%
- -55.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 10.12.2025 / 09:28:02 |
77.42 | -0.31% | -0.24 | 77.41 | 77.45 | 65'489 | |
|
Bouygues 10.12.2025 / 09:27:30 |
43.38 | -0.73% | -0.32 | 43.37 | 43.39 | 17'932 | |
|
BPER Banca N 10.12.2025 / 09:27:02 |
10.545 | -0.80% | -0.09 | 10.540 | 10.550 | 222'197 | |
|
Brenntag N 10.12.2025 / 09:27:51 |
47.82 | -0.82% | -0.40 | 47.76 | 47.81 | 10'581 | |
|
BrunelloCucinelli N 10.12.2025 / 09:27:32 |
91.96 | -0.84% | -0.78 | 91.94 | 92.02 | 6'786 | |
|
Bureau Veritas 10.12.2025 / 09:28:03 |
25.54 | -0.23% | -0.06 | 25.52 | 25.56 | 66'432 | |
|
Buzzi N 10.12.2025 / 09:27:43 |
50.03 | -3.19% | -1.65 | 50.00 | 50.05 | 70'320 | |
|
CA Imm Anlagen I 10.12.2025 / 09:21:30 |
23.08 | 0.09% | 0.02 | 23.08 | 23.12 | 0 | |
|
Cairn Homes Rg 10.12.2025 / 09:17:21 |
1.986 | 0.00% | 0.00 | 1.980 | 1.992 | 10'292 | |
|
Caixabank 10.12.2025 / 09:27:24 |
9.980 | 0.03% | 0.00 | 9.980 | 9.988 | 91'622 | |
|
Capgemini 10.12.2025 / 09:27:38 |
146.75 | -0.64% | -0.95 | 146.70 | 146.75 | 6'836 | |
|
Cellnex Telecom Br 10.12.2025 / 09:27:49 |
25.43 | -0.63% | -0.16 | 25.42 | 25.45 | 51'111 | |
|
Cie Automotive Br 10.12.2025 / 09:26:23 |
27.80 | -0.54% | -0.15 | 27.75 | 27.85 | 913 | |
|
Cofinimmo 10.12.2025 / 09:24:01 |
74.45 | 0.00% | 0.00 | 74.35 | 74.55 | 418 | |
|
Colonial SFL 10.12.2025 / 09:27:20 |
5.115 | -0.10% | -0.01 | 5.115 | 5.120 | 15'256 | |
|
Colruyt 10.12.2025 / 09:26:05 |
32.54 | 0.00% | 0.00 | 32.50 | 32.58 | 390 | |
|
Commerzbank I 10.12.2025 / 09:26:45 |
34.69 | 0.06% | 0.02 | 34.71 | 34.74 | 34'853 | |
|
Continental I 10.12.2025 / 09:28:01 |
64.46 | -0.52% | -0.34 | 64.44 | 64.48 | 19'289 | |
|
Corticeira Amorim N 10.12.2025 / 09:25:51 |
6.390 | -0.31% | -0.02 | 6.380 | 6.420 | 4'698 | |
|
Credit Agricole 10.12.2025 / 09:28:03 |
17.130 | -0.17% | -0.03 | 17.130 | 17.140 | 136'140 | |
|
CTP Br Rg 10.12.2025 / 09:27:08 |
17.600 | -0.51% | -0.09 | 17.520 | 17.600 | 574 | |
|
CTS Eventim I 10.12.2025 / 09:26:36 |
80.38 | -0.53% | -0.43 | 80.30 | 80.40 | 3'370 | |
|
CTT Rg 10.12.2025 / 09:28:00 |
7.330 | 0.41% | 0.03 | 7.310 | 7.350 | 8'565 | |
|
CVC Cptl Rg 10.12.2025 / 09:23:05 |
14.050 | 0.93% | 0.13 | 14.020 | 14.040 | 14'851 | |
|
D'Ieteren Grp 10.12.2025 / 09:27:22 |
144.30 | -0.62% | -0.90 | 144.10 | 144.50 | 433 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Umicore 10.12.2025 / 09:28:01 |
15.560 | 55.38% | -37.31% | -0.89% | -9.32% | 19.23% | 43.81% | -55.36% |
|
RWE I 10.12.2025 / 09:27:41 |
43.44 | 52.78% | 6.45% | -0.37% | -7.07% | 21.75% | 43.86% | 3.28% |
|
ING Group Rg 10.12.2025 / 09:27:57 |
23.07 | 52.44% | 70.99% | 2.35% | 0.68% | 7.52% | 53.30% | 103.69% |
|
Bouygues 10.12.2025 / 09:27:30 |
43.38 | 52.11% | 28.19% | 1.12% | 5.36% | 16.97% | 50.91% | 48.24% |
|
NN Group Rg 10.12.2025 / 09:27:45 |
63.40 | 51.51% | 78.80% | 2.56% | 2.69% | 10.15% | 47.48% | 55.66% |
|
BAWAG Group I 10.12.2025 / 09:26:36 |
121.10 | 50.47% | 151.35% | 2.98% | 4.31% | 12.44% | 51.28% | 150.67% |
|
Poste Italiane N 10.12.2025 / 09:27:59 |
20.54 | 50.16% | 98.98% | 1.08% | -4.29% | 3.22% | 48.89% | 118.32% |
|
Neste Rg 10.12.2025 / 09:27:51 |
18.525 | 49.48% | -43.96% | 4.13% | 3.62% | 8.40% | 40.61% | -60.54% |
|
Endesa Br 10.12.2025 / 09:26:55 |
30.74 | 48.25% | 66.72% | 0.20% | -4.50% | 17.28% | 47.05% | 74.14% |
|
Nordea Bk Rg 10.12.2025 / 09:28:00 |
15.495 | 47.43% | 37.76% | -0.23% | 2.51% | 12.98% | 46.14% | 55.04% |
|
Konecranes Rg 10.12.2025 / 09:27:42 |
90.50 | 47.42% | 120.57% | 2.26% | 6.97% | 25.09% | 36.19% | 211.81% |
|
Intesa Sanpaolo N 10.12.2025 / 09:28:00 |
5.638 | 47.22% | 114.73% | 1.13% | -5.20% | 4.20% | 46.69% | 176.00% |
|
Mandatum Rg 10.12.2025 / 09:26:58 |
6.590 | 47.09% | 62.01% | 2.71% | 2.36% | 12.19% | 52.12% | 0.00% |
|
Ryanair Hldgs Rg 10.12.2025 / 09:27:17 |
28.07 | 46.55% | 46.32% | 1.72% | 3.07% | 19.02% | 45.60% | 112.71% |
|
ELIA GROUP 10.12.2025 / 09:25:54 |
102.80 | 46.52% | -3.44% | -1.20% | -1.53% | 6.42% | 32.50% | -21.02% |
|
KBC Gr 10.12.2025 / 09:27:35 |
108.40 | 45.69% | 84.95% | 4.43% | -1.28% | 8.35% | 52.63% | 93.51% |
|
Buzzi N 10.12.2025 / 09:27:43 |
50.03 | 45.40% | 87.03% | -1.72% | -3.05% | 5.94% | 28.83% | 185.40% |
|
SBM Offshore Br 10.12.2025 / 09:25:33 |
24.76 | 44.96% | 97.83% | 0.53% | 10.14% | 15.38% | 48.53% | 62.32% |
|
REN Rg 10.12.2025 / 09:26:55 |
3.270 | 43.83% | 40.43% | -0.46% | -3.25% | 11.51% | 39.15% | 26.31% |
|
Eiffage 10.12.2025 / 09:27:36 |
119.85 | 42.70% | 25.05% | 0.29% | 7.83% | 9.28% | 36.19% | 25.75% |
|
Orange 10.12.2025 / 09:26:29 |
13.613 | 42.55% | 33.01% | -3.01% | -4.46% | -0.35% | 42.43% | 47.38% |
|
Outokumpu N 10.12.2025 / 09:22:02 |
4.106 | 42.21% | -7.98% | 2.70% | 5.91% | 12.96% | 20.94% | -15.23% |
|
Orion-B Rg 10.12.2025 / 09:27:56 |
60.70 | 42.16% | 54.83% | 0.66% | 1.63% | -7.19% | 41.36% | 20.78% |
|
ENGIE 10.12.2025 / 09:27:39 |
21.51 | 40.73% | 35.97% | -1.15% | -0.85% | 20.32% | 41.71% | 50.38% |
|
Ferrovial Rg 10.12.2025 / 09:26:57 |
56.96 | 40.66% | 73.49% | -0.07% | 2.19% | 16.96% | 40.36% | 124.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 10.12.2025 / 09:28:02 |
77.42 | -0.31% |
77.63 09:14 |
77.18 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
65'489 |
|
Bouygues 10.12.2025 / 09:27:30 |
43.38 | -0.73% |
43.56 09:00 |
43.30 09:21 |
43.92 09.12.25 |
28.31 13.01.25 |
17'932 |
|
BPER Banca N 10.12.2025 / 09:27:02 |
10.545 | -0.80% |
10.613 09:08 |
10.535 09:00 |
10.975 11.11.25 |
5.314 07.04.25 |
222'197 |
|
Brenntag N 10.12.2025 / 09:27:51 |
47.82 | -0.82% |
48.11 09:01 |
47.55 09:09 |
68.72 06.03.25 |
45.71 07.11.25 |
10'581 |
|
BrunelloCucinelli N 10.12.2025 / 09:27:32 |
91.96 | -0.84% |
92.48 09:00 |
91.67 09:05 |
133.30 14.02.25 |
77.46 26.09.25 |
6'786 |
|
Bureau Veritas 10.12.2025 / 09:28:03 |
25.54 | -0.23% |
25.57 09:25 |
25.36 09:08 |
31.54 15.01.25 |
24.22 07.04.25 |
66'432 |
|
Buzzi N 10.12.2025 / 09:27:43 |
50.03 | -3.19% |
50.70 09:00 |
49.48 09:09 |
54.45 19.03.25 |
35.34 14.01.25 |
70'320 |
|
CA Imm Anlagen I 10.12.2025 / 09:21:30 |
23.08 | 0.09% |
25.11 28.10.25 |
20.22 09.04.25 |
149'339 | ||
|
Cairn Homes Rg 10.12.2025 / 09:17:21 |
1.986 | 0.00% |
1.988 09:04 |
1.970 09:15 |
2.355 02.01.25 |
1.728 09.04.25 |
10'292 |
|
Caixabank 10.12.2025 / 09:27:24 |
9.980 | 0.03% |
9.996 09:23 |
9.926 09:05 |
10.150 05.12.25 |
5.022 02.01.25 |
91'622 |
|
Capgemini 10.12.2025 / 09:27:38 |
146.75 | -0.64% |
147.25 09:18 |
146.35 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
6'836 |
|
Cellnex Telecom Br 10.12.2025 / 09:27:49 |
25.43 | -0.63% |
25.46 09:14 |
25.35 09:04 |
35.95 02.05.25 |
24.79 21.11.25 |
51'111 |
|
Cie Automotive Br 10.12.2025 / 09:26:23 |
27.80 | -0.54% |
27.95 09:00 |
27.78 09:26 |
30.90 03.12.25 |
20.25 07.04.25 |
913 |
|
Cofinimmo 10.12.2025 / 09:24:01 |
74.45 | 0.00% |
74.65 09:04 |
74.43 09:24 |
79.55 06.05.25 |
51.75 14.01.25 |
418 |
|
Colonial SFL 10.12.2025 / 09:27:20 |
5.115 | -0.10% |
5.120 09:00 |
5.110 09:05 |
6.340 11.06.25 |
4.98 13.01.25 |
15'256 |
|
Colruyt 10.12.2025 / 09:26:05 |
32.54 | 0.00% |
32.54 09:26 |
32.46 09:18 |
42.96 24.04.25 |
30.92 26.11.25 |
390 |
|
Commerzbank I 10.12.2025 / 09:26:45 |
34.69 | 0.06% |
34.76 09:19 |
34.58 09:04 |
38.34 22.08.25 |
15.205 02.01.25 |
34'853 |
|
Continental I 10.12.2025 / 09:28:01 |
64.46 | -0.52% |
64.80 09:18 |
64.26 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
19'289 |
|
Corticeira Amorim N 10.12.2025 / 09:25:51 |
6.390 | -0.31% |
6.400 09:20 |
6.390 09:21 |
8.550 19.02.25 |
6.38 18.11.25 |
4'698 |
|
Credit Agricole 10.12.2025 / 09:28:03 |
17.130 | -0.17% |
17.160 09:11 |
17.095 09:05 |
17.775 21.05.25 |
13.0975 02.01.25 |
136'140 |
|
CTP Br Rg 10.12.2025 / 09:27:08 |
17.600 | -0.51% |
17.660 09:01 |
17.580 09:20 |
19.440 07.08.25 |
14.14 09.04.25 |
574 |
|
CTS Eventim I 10.12.2025 / 09:26:36 |
80.38 | -0.53% |
81.15 09:01 |
80.35 09:13 |
114.10 20.05.25 |
74.675 20.11.25 |
3'370 |
|
CTT Rg 10.12.2025 / 09:28:00 |
7.330 | 0.41% |
7.350 09:27 |
7.270 09:05 |
8.140 10.07.25 |
5.2 13.01.25 |
8'565 |
|
CVC Cptl Rg 10.12.2025 / 09:23:05 |
14.050 | 0.93% |
14.070 09:18 |
13.945 09:05 |
23.55 06.02.25 |
13.095 07.04.25 |
14'851 |
|
D'Ieteren Grp 10.12.2025 / 09:27:22 |
144.30 | -0.62% |
145.10 09:01 |
144.05 09:14 |
190.55 25.08.25 |
140 07.04.25 |
433 |