×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 12.12.2025 / 17:30:00 |
2.290 | 0.99% | 0.02 | 2.299 | 2.299 | 0 | |
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 0.26% | 0.14 | 54.14 | 54.14 | 0 | |
|
Acciona Br 12.12.2025 / 17:30:00 |
178.65 | 1.39% | 2.45 | 178.90 | 178.90 | 0 | |
|
Accor 12.12.2025 / 17:30:00 |
47.03 | 1.77% | 0.82 | 47.02 | 47.22 | 0 | |
|
Acerinox Br 12.12.2025 / 17:30:00 |
11.965 | 0.80% | 0.10 | 11.960 | 12.000 | 0 | |
|
Ackermans V Haare 12.12.2025 / 17:30:00 |
228.60 | -0.17% | -0.40 | 228.40 | 229.20 | 0 | |
|
ACS Br 12.12.2025 / 17:30:00 |
84.75 | -1.17% | -1.00 | 84.65 | 84.65 | 0 | |
|
adidas N 12.12.2025 / 17:30:00 |
168.30 | 2.50% | 4.10 | 167.50 | 167.50 | 0 | |
|
ADP 12.12.2025 / 17:30:00 |
131.95 | 1.66% | 2.15 | 131.80 | 131.80 | 0 | |
|
Adyen 12.12.2025 / 17:30:00 |
1'334.60 | 0.51% | 6.80 | 1'333.80 | 1'333.80 | 0 | |
|
Aedifica 12.12.2025 / 17:30:00 |
63.20 | -0.20% | -0.13 | 63.15 | 63.15 | 0 | |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 0.70% | 0.04 | 6.336 | 6.336 | 0 | |
|
Aena Br 12.12.2025 / 17:30:00 |
23.46 | 0.77% | 0.18 | 23.60 | 23.60 | 0 | |
|
Ageas 12.12.2025 / 17:30:00 |
57.63 | 0.57% | 0.33 | 57.55 | 57.55 | 0 | |
|
AIB Grp Rg 12.12.2025 / 17:28:00 |
8.805 | -1.73% | -0.16 | 8.830 | 8.830 | 0 | |
|
Air Liquide 12.12.2025 / 17:30:00 |
158.71 | 0.48% | 0.76 | 158.60 | 158.60 | 0 | |
|
Airbus Br Rg 12.12.2025 / 17:30:00 |
194.30 | 0.77% | 1.48 | 194.02 | 194.02 | 0 | |
|
Akzo Nobel Br Rg 12.12.2025 / 17:30:00 |
56.95 | 2.17% | 1.21 | 56.78 | 56.78 | 0 | |
|
Allfunds Grp Rg 12.12.2025 / 17:30:00 |
7.745 | -0.19% | -0.02 | 7.730 | 7.900 | 0 | |
|
Allianz N 12.12.2025 / 17:30:00 |
380.60 | -0.67% | -2.55 | 380.40 | 380.40 | 0 | |
|
Altri Rg 12.12.2025 / 17:30:00 |
4.290 | 0.12% | 0.01 | 4.210 | 4.380 | 0 | |
|
Amadeus IT Grp Br-A 12.12.2025 / 17:30:00 |
62.73 | 1.14% | 0.71 | 62.56 | 62.56 | 0 | |
|
Amundi 12.12.2025 / 17:30:00 |
67.00 | -0.37% | -0.25 | 66.95 | 66.95 | 0 | |
|
Andritz I 12.12.2025 / 17:30:00 |
62.60 | -1.46% | -0.93 | 62.75 | 62.75 | 0 | |
|
Arcadis Br Rg 12.12.2025 / 17:30:00 |
35.94 | -0.47% | -0.17 | 35.26 | 35.98 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 12.12.2025 / 17:30:00 |
0.6380 | 697.05% | 599.78% | -7.00% | -10.39% | 6.33% | 648.83% | 0.00% |
|
Indra Sistemas Br-A 12.12.2025 / 17:30:00 |
48.58 | 189.85% | 251.80% | 2.27% | -3.52% | 33.24% | 182.20% | 385.01% |
|
Fincantieri Rg 12.12.2025 / 17:30:00 |
18.380 | 165.34% | -57.62% | 4.05% | -2.96% | -6.80% | 171.53% | 4'232.90% |
|
Rheinmetall I 12.12.2025 / 17:30:00 |
1'618.50 | 160.14% | 456.38% | 5.51% | -5.96% | -15.94% | 162.23% | 716.03% |
|
AT & S Austria Te I 12.12.2025 / 17:30:00 |
30.10 | 148.78% | 16.10% | -5.94% | 8.66% | 41.15% | 119.07% | -11.16% |
|
Siemens Energy N 12.12.2025 / 17:30:00 |
117.90 | 145.97% | 932.40% | 0.86% | 6.12% | 25.03% | 140.96% | 629.11% |
|
Societe Generale 12.12.2025 / 17:30:00 |
63.91 | 137.19% | 167.85% | 3.82% | 10.34% | 10.11% | 135.61% | 185.37% |
|
Commerzbank I 12.12.2025 / 17:30:00 |
34.48 | 124.88% | 228.14% | 0.52% | 2.80% | 5.99% | 128.04% | 345.41% |
|
Banco Santander Rg 12.12.2025 / 17:30:00 |
9.662 | 119.18% | 157.79% | 2.12% | 3.86% | 10.80% | 106.45% | 250.67% |
|
voestalpine I 12.12.2025 / 17:30:00 |
38.95 | 113.52% | 36.49% | 3.21% | 13.62% | 31.23% | 106.74% | 50.50% |
|
UNICAJA BANCO Br 12.12.2025 / 17:30:00 |
2.680 | 112.23% | 204.27% | 2.10% | 9.57% | 13.95% | 105.52% | 188.70% |
|
HENSOLDT I 12.12.2025 / 17:30:00 |
73.08 | 106.14% | 193.00% | 7.27% | -13.16% | -22.12% | 107.01% | 234.27% |
|
BBVA Rg 12.12.2025 / 17:30:00 |
19.185 | 105.64% | 136.14% | 1.70% | 4.17% | 16.24% | 97.87% | 251.08% |
|
permanent tsb Rg 12.12.2025 / 17:28:00 |
2.765 | 103.52% | 67.54% | -9.34% | -13.59% | 24.27% | 83.11% | 62.36% |
|
Iveco Grp Rg 12.12.2025 / 17:30:00 |
18.720 | 100.55% | 129.74% | 0.35% | 1.68% | 2.41% | 88.60% | 199.49% |
|
Telecom Italia N 12.12.2025 / 17:30:00 |
0.4922 | 98.66% | 66.32% | -1.64% | -1.36% | 11.28% | 89.45% | 140.56% |
|
Deutsche Bank N 12.12.2025 / 17:30:00 |
31.60 | 95.39% | 164.01% | 1.38% | -1.13% | 3.00% | 85.11% | 221.10% |
|
Raiff Bank Int I 12.12.2025 / 17:30:00 |
37.17 | 94.79% | 104.73% | 6.32% | 15.08% | 30.70% | 83.10% | 163.44% |
|
Caixabank 12.12.2025 / 17:30:00 |
9.960 | 94.30% | 173.86% | 0.40% | 7.19% | 13.36% | 91.39% | 210.85% |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 91.25% | 29.84% | 0.19% | 0.32% | 1.54% | 68.33% | 14.08% |
|
UNIQA Insur Gr I 12.12.2025 / 17:30:00 |
14.820 | 91.24% | 98.40% | 0.68% | 14.88% | 19.13% | 99.46% | 108.72% |
|
HeidelbergMat I 12.12.2025 / 17:30:00 |
223.30 | 89.93% | 179.78% | 2.01% | 6.18% | 9.89% | 78.64% | 334.55% |
|
Bayer N 12.12.2025 / 17:30:00 |
36.57 | 88.40% | 8.11% | 9.66% | 28.78% | 32.72% | 85.26% | -31.20% |
|
Vienna Insur Gr I 12.12.2025 / 17:30:00 |
59.30 | 88.25% | 114.72% | 15.37% | 32.96% | 29.76% | 99.33% | 162.82% |
|
BCP R 12.12.2025 / 17:30:00 |
0.8523 | 87.23% | 217.37% | 0.34% | 4.30% | 16.91% | 91.06% | 499.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 12.12.2025 / 17:30:00 |
2.290 | 0.99% |
2.293 16:12 |
2.264 10:47 |
2.745 06.11.25 |
1.894 09.04.25 |
2'911'153 |
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 0.26% |
54.50 16:41 |
53.06 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
1'043'637 |
|
Acciona Br 12.12.2025 / 17:30:00 |
178.65 | 1.39% |
180.20 15:47 |
177.00 09:01 |
202.90 13.11.25 |
103.2 09.04.25 |
16'867 |
|
Accor 12.12.2025 / 17:30:00 |
47.03 | 1.77% |
47.45 09:42 |
46.79 13:09 |
51.10 13.02.25 |
34.84 07.04.25 |
831'199 |
|
Acerinox Br 12.12.2025 / 17:30:00 |
11.965 | 0.80% |
12.130 16:00 |
11.880 09:00 |
12.620 09.10.25 |
8.315 07.04.25 |
356'945 |
|
Ackermans V Haare 12.12.2025 / 17:30:00 |
228.60 | -0.17% |
231.20 11:15 |
228.20 17:24 |
236.20 21.05.25 |
170.5 07.04.25 |
3'813 |
|
ACS Br 12.12.2025 / 17:30:00 |
84.75 | -1.17% |
87.10 15:03 |
84.70 17:21 |
87.15 11.12.25 |
42.96 07.04.25 |
120'979 |
|
adidas N 12.12.2025 / 17:30:00 |
168.30 | 2.50% |
169.30 16:39 |
165.10 09:00 |
263.80 13.02.25 |
150.4 20.11.25 |
400'354 |
|
ADP 12.12.2025 / 17:30:00 |
131.95 | 1.66% |
133.90 16:06 |
130.65 09:00 |
133.90 12.12.25 |
89.5 07.04.25 |
92'655 |
|
Adyen 12.12.2025 / 17:30:00 |
1'334.60 | 0.51% |
1'361.00 09:33 |
1'332.40 09:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
41'775 |
|
Aedifica 12.12.2025 / 17:30:00 |
63.20 | -0.20% |
63.60 15:52 |
63.15 15:09 |
70.70 30.04.25 |
54.4 08.01.25 |
18'754 |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 0.70% |
6.418 12:51 |
6.334 09:00 |
6.986 21.08.25 |
4.799 07.04.25 |
3'497'193 |
|
Aena Br 12.12.2025 / 17:30:00 |
23.46 | 0.77% |
23.58 15:01 |
23.35 09:00 |
25.81 19.08.25 |
21.97 07.11.25 |
459'215 |
|
Ageas 12.12.2025 / 17:30:00 |
57.63 | 0.57% |
58.20 10:20 |
57.60 09:00 |
63.10 21.08.25 |
46.08 13.01.25 |
70'190 |
|
AIB Grp Rg 12.12.2025 / 17:28:00 |
8.805 | -1.73% |
9.040 09:00 |
8.785 17:25 |
9.040 12.12.25 |
4.938 07.04.25 |
2'037'943 |
|
Air Liquide 12.12.2025 / 17:30:00 |
158.71 | 0.48% |
159.64 09:33 |
158.14 14:36 |
187.14 16.05.25 |
154.18 02.01.25 |
378'944 |
|
Airbus Br Rg 12.12.2025 / 17:30:00 |
194.30 | 0.77% |
196.32 09:58 |
193.46 09:03 |
216.90 30.10.25 |
126.4 07.04.25 |
369'837 |
|
Akzo Nobel Br Rg 12.12.2025 / 17:30:00 |
56.95 | 2.17% |
57.21 15:49 |
55.84 09:01 |
63.50 07.03.25 |
48.63 11.04.25 |
343'136 |
|
Allfunds Grp Rg 12.12.2025 / 17:30:00 |
7.745 | -0.19% |
7.810 15:43 |
7.735 17:22 |
8.250 27.11.25 |
4.244 07.04.25 |
674'704 |
|
Allianz N 12.12.2025 / 17:30:00 |
380.60 | -0.67% |
386.60 09:49 |
380.10 17:05 |
386.60 12.12.25 |
286.8 07.04.25 |
157'413 |
|
Altri Rg 12.12.2025 / 17:30:00 |
4.290 | 0.12% |
4.320 16:13 |
4.280 14:59 |
6.554 14.05.25 |
4.2425 10.12.25 |
123'000 |
|
Amadeus IT Grp Br-A 12.12.2025 / 17:30:00 |
62.73 | 1.14% |
62.98 15:49 |
62.02 09:01 |
75.41 03.03.25 |
59.62 21.11.25 |
648'984 |
|
Amundi 12.12.2025 / 17:30:00 |
67.00 | -0.37% |
68.05 10:20 |
66.60 16:59 |
76.00 25.03.25 |
56.45 07.04.25 |
46'381 |
|
Andritz I 12.12.2025 / 17:30:00 |
62.60 | -1.46% |
63.75 09:00 |
62.45 17:24 |
67.78 24.07.25 |
47.12 07.04.25 |
36'662 |
|
Arcadis Br Rg 12.12.2025 / 17:30:00 |
35.94 | -0.47% |
36.70 12:00 |
35.62 09:05 |
59.40 06.01.25 |
34.54 21.11.25 |
159'474 |