×
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 |
|---|---|---|---|---|---|---|---|
|
Pernod Ricard 12.12.2025 / 17:30:00 |
76.18 | 1.20% | 0.90 | 76.20 | 76.20 | 0 | |
|
Pirelli & C. Rg 12.12.2025 / 17:30:00 |
5.955 | -0.20% | -0.01 | 5.950 | 5.950 | 0 | |
|
PORR I 12.12.2025 / 17:30:00 |
30.25 | -0.66% | -0.20 | 29.80 | 31.05 | 0 | |
|
Poste Italiane N 12.12.2025 / 17:30:00 |
20.51 | -0.87% | -0.18 | 20.53 | 20.53 | 0 | |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 0.37% | 0.20 | 53.25 | 53.25 | 0 | |
|
Prysmian N 12.12.2025 / 17:30:00 |
82.56 | -1.78% | -1.50 | 82.64 | 82.64 | 0 | |
|
Publicis Grp 12.12.2025 / 17:30:00 |
87.72 | 0.34% | 0.30 | 87.54 | 87.54 | 0 | |
|
Puig Brands B Rg 12.12.2025 / 17:30:00 |
15.100 | 0.13% | 0.02 | 15.090 | 15.180 | 0 | |
|
Qt Group Rg 12.12.2025 / 17:25:00 |
32.08 | -0.19% | -0.06 | 31.86 | 32.08 | 0 | |
|
Raiff Bank Int I 12.12.2025 / 17:30:00 |
37.17 | -2.49% | -0.95 | 37.10 | 37.10 | 0 | |
|
Randstad Br 12.12.2025 / 17:30:00 |
32.40 | 2.05% | 0.65 | 32.50 | 32.50 | 0 | |
|
Recordati Ind Chi N 12.12.2025 / 17:30:00 |
48.04 | -0.21% | -0.10 | 48.20 | 48.20 | 0 | |
|
Redeia Corp Br 12.12.2025 / 17:30:00 |
14.920 | 1.05% | 0.16 | 14.920 | 14.920 | 0 | |
|
REN Rg 12.12.2025 / 17:30:00 |
3.225 | -0.08% | 0.00 | 3.210 | 3.230 | 0 | |
|
Renault 12.12.2025 / 17:30:00 |
37.20 | 2.30% | 0.84 | 37.13 | 37.13 | 0 | |
|
Reply Rg 12.12.2025 / 17:30:00 |
115.30 | -0.26% | -0.30 | 115.70 | 115.70 | 0 | |
|
Repsol Br 12.12.2025 / 17:30:00 |
15.820 | -1.40% | -0.23 | 15.835 | 15.835 | 0 | |
|
Rheinmetall I 12.12.2025 / 17:30:00 |
1'618.50 | 0.94% | 15.00 | 1'616.00 | 1'616.00 | 0 | |
|
Rosenbauer Intern I 12.12.2025 / 16:22:00 |
40.50 | -10.00% | -4.50 | 40.50 | 49.50 | 0 | |
|
Roy.Philips Br Rg 12.12.2025 / 17:30:00 |
22.74 | -1.34% | -0.31 | 22.74 | 22.74 | 0 | |
|
RWE I 12.12.2025 / 17:30:00 |
43.41 | 0.65% | 0.28 | 43.42 | 43.42 | 0 | |
|
Ryanair Hldgs Rg 12.12.2025 / 17:28:00 |
29.84 | 3.00% | 0.87 | 29.27 | 29.96 | 0 | |
|
Safran 12.12.2025 / 17:30:00 |
292.50 | 0.45% | 1.30 | 291.30 | 291.30 | 0 | |
|
Saint-Gobain 12.12.2025 / 17:30:00 |
86.50 | -0.73% | -0.64 | 86.30 | 86.30 | 0 | |
|
Saipem Rg 12.12.2025 / 17:30:00 |
2.329 | -1.19% | -0.03 | 2.328 | 2.328 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 12.12.2025 / 17:29:59 |
625.70 | -1.86% | -14.71% | -0.13% | -1.77% | 21.92% | -1.94% | -13.13% |
|
Logista Integral Br 12.12.2025 / 17:30:00 |
28.49 | -2.36% | 16.54% | 0.32% | -4.07% | 0.56% | -1.93% | 20.18% |
|
Dav Cam Mil Rg 12.12.2025 / 17:30:00 |
5.989 | -2.36% | -42.56% | 2.90% | 4.37% | 5.78% | -3.85% | -41.06% |
|
Asm Int Rg 12.12.2025 / 17:30:00 |
515.20 | -2.75% | 15.97% | -0.46% | 0.94% | 5.06% | -2.13% | 99.45% |
|
Capgemini 12.12.2025 / 17:30:00 |
148.15 | -3.55% | -19.36% | 2.46% | 10.99% | 19.67% | -5.09% | -11.49% |
|
Deutsche Boerse N 12.12.2025 / 17:30:00 |
214.65 | -3.57% | 15.27% | -3.79% | 4.00% | -5.15% | -3.48% | 24.77% |
|
CA Imm Anlagen I 12.12.2025 / 17:30:00 |
22.74 | -4.06% | -30.85% | -4.69% | -4.17% | 0.89% | -3.15% | -26.31% |
|
Akzo Nobel Br Rg 12.12.2025 / 17:30:00 |
56.95 | -4.19% | -25.50% | 2.69% | -1.64% | -7.46% | -3.47% | -14.43% |
|
Tenaris Rg 12.12.2025 / 17:30:00 |
17.150 | -4.78% | 9.56% | -3.11% | -2.89% | 14.87% | -6.95% | 12.12% |
|
CTS Eventim I 12.12.2025 / 17:30:00 |
77.40 | -4.88% | 24.04% | -5.09% | -2.64% | -7.08% | -6.75% | 25.14% |
|
Recordati Ind Chi N 12.12.2025 / 17:30:00 |
48.04 | -5.19% | -1.42% | -1.76% | -9.14% | -9.61% | -5.29% | 17.87% |
|
Roy.Philips Br Rg 12.12.2025 / 17:30:00 |
22.74 | -5.84% | 9.63% | -2.57% | -8.20% | -4.81% | -7.22% | 77.76% |
|
Saipem Rg 12.12.2025 / 17:30:00 |
2.329 | -6.10% | 60.25% | -4.76% | 1.26% | -1.04% | -9.62% | 135.84% |
|
SBO I 12.12.2025 / 17:30:00 |
27.70 | -6.57% | -37.36% | -4.15% | -3.32% | 6.33% | -7.67% | -50.97% |
|
Deutsche Telekom N 12.12.2025 / 17:30:00 |
26.81 | -6.69% | 23.99% | -2.44% | -1.96% | -8.19% | -10.04% | 39.21% |
|
Telefonica Br 12.12.2025 / 17:30:00 |
3.715 | -6.76% | 3.88% | 1.42% | -0.43% | -17.59% | -13.16% | 6.32% |
|
Adyen 12.12.2025 / 17:30:00 |
1'334.60 | -7.37% | 13.82% | -1.17% | -5.24% | -3.22% | -10.56% | -5.90% |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | -7.94% | 11.22% | -1.61% | -0.93% | 0.16% | -5.82% | 39.61% |
|
BrunelloCucinelli N 12.12.2025 / 17:30:00 |
96.31 | -8.81% | 7.98% | 1.27% | 6.74% | -6.95% | -7.35% | 38.86% |
|
Amadeus IT Grp Br-A 12.12.2025 / 17:30:00 |
62.73 | -9.09% | -4.41% | 2.32% | -6.37% | -7.23% | -6.71% | 19.58% |
|
Galp Energia -B- 12.12.2025 / 17:30:00 |
14.030 | -9.42% | 8.63% | -19.78% | -23.63% | -10.64% | -17.54% | 23.99% |
|
Fres Med Care I 12.12.2025 / 17:30:00 |
40.10 | -9.51% | 5.42% | 0.15% | -0.91% | -7.62% | -10.98% | 31.50% |
|
STMicroelectr Br Rg 12.12.2025 / 17:30:00 |
22.36 | -9.51% | -51.33% | -0.36% | 9.93% | -5.00% | -10.11% | -40.32% |
|
Colruyt 12.12.2025 / 17:30:00 |
32.68 | -9.65% | -19.79% | -2.51% | 2.32% | -14.02% | -14.16% | 34.36% |
|
Vidrala I 12.12.2025 / 17:30:00 |
85.80 | -9.71% | -10.77% | 3.13% | 5.15% | -5.51% | -9.83% | 8.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pernod Ricard 12.12.2025 / 17:30:00 |
76.18 | 1.20% |
76.68 16:22 |
74.92 09:09 |
112.88 28.01.25 |
61.5 01.12.25 |
333'745 |
|
Pirelli & C. Rg 12.12.2025 / 17:30:00 |
5.955 | -0.20% |
6.018 10:49 |
5.947 09:06 |
6.338 30.05.25 |
4.699 09.04.25 |
989'841 |
|
PORR I 12.12.2025 / 17:30:00 |
30.25 | -0.66% |
31.10 10:47 |
30.25 17:21 |
32.85 05.12.25 |
17.56 13.01.25 |
15'554 |
|
Poste Italiane N 12.12.2025 / 17:30:00 |
20.51 | -0.87% |
20.82 09:37 |
20.49 17:04 |
21.79 13.11.25 |
13.485 02.01.25 |
540'583 |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 0.37% |
54.39 12:35 |
53.14 17:21 |
63.95 13.11.25 |
33.075 13.01.25 |
2'183'516 |
|
Prysmian N 12.12.2025 / 17:30:00 |
82.56 | -1.78% |
84.70 10:48 |
82.30 17:27 |
93.06 29.10.25 |
38.6 07.04.25 |
922'402 |
|
Publicis Grp 12.12.2025 / 17:30:00 |
87.72 | 0.34% |
89.75 16:00 |
87.43 09:04 |
109.25 06.02.25 |
73.94 07.04.25 |
348'517 |
|
Puig Brands B Rg 12.12.2025 / 17:30:00 |
15.100 | 0.13% |
15.250 09:35 |
15.030 09:01 |
20.16 31.01.25 |
13.11 14.10.25 |
277'996 |
|
Qt Group Rg 12.12.2025 / 17:25:00 |
32.08 | -0.19% |
32.44 10:53 |
31.80 14:42 |
92.05 21.02.25 |
30.46 25.11.25 |
30'254 |
|
Raiff Bank Int I 12.12.2025 / 17:30:00 |
37.17 | -2.49% |
38.44 09:34 |
37.14 16:58 |
38.62 11.12.25 |
18.495 07.04.25 |
332'356 |
|
Randstad Br 12.12.2025 / 17:30:00 |
32.40 | 2.05% |
32.69 16:37 |
31.79 09:01 |
44.32 28.07.25 |
30.78 09.04.25 |
294'307 |
|
Recordati Ind Chi N 12.12.2025 / 17:30:00 |
48.04 | -0.21% |
48.22 09:35 |
47.70 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
139'735 |
|
Redeia Corp Br 12.12.2025 / 17:30:00 |
14.920 | 1.05% |
14.950 17:13 |
14.670 09:00 |
19.520 04.04.25 |
14.67 12.12.25 |
395'562 |
|
REN Rg 12.12.2025 / 17:30:00 |
3.225 | -0.08% |
3.240 09:44 |
3.205 13:22 |
3.440 11.11.25 |
2.2675 08.01.25 |
109'861 |
|
Renault 12.12.2025 / 17:30:00 |
37.20 | 2.30% |
37.49 16:10 |
36.62 09:05 |
53.24 17.02.25 |
30.86 07.08.25 |
566'521 |
|
Reply Rg 12.12.2025 / 17:30:00 |
115.30 | -0.26% |
117.70 09:51 |
115.15 17:19 |
169.40 18.03.25 |
111.65 18.11.25 |
26'918 |
|
Repsol Br 12.12.2025 / 17:30:00 |
15.820 | -1.40% |
16.150 09:58 |
15.800 17:24 |
17.150 17.11.25 |
9.414 09.04.25 |
1'229'892 |
|
Rheinmetall I 12.12.2025 / 17:30:00 |
1'618.50 | 0.94% |
1'636.00 14:34 |
1'596.00 09:00 |
2'008.00 03.10.25 |
593.6 03.01.25 |
54'754 |
|
Rosenbauer Intern I 12.12.2025 / 16:22:00 |
40.50 | -10.00% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 12.12.2025 / 17:30:00 |
22.74 | -1.34% |
23.10 09:51 |
22.71 16:53 |
27.63 13.02.25 |
18.915 07.04.25 |
397'133 |
|
RWE I 12.12.2025 / 17:30:00 |
43.41 | 0.65% |
43.53 16:50 |
43.03 10:47 |
46.95 12.11.25 |
27.95 13.02.25 |
502'857 |
|
Ryanair Hldgs Rg 12.12.2025 / 17:28:00 |
29.84 | 3.00% |
29.89 16:10 |
29.33 09:00 |
29.89 12.12.25 |
16.8 07.04.25 |
927'104 |
|
Safran 12.12.2025 / 17:30:00 |
292.50 | 0.45% |
293.90 09:35 |
291.10 09:03 |
313.90 24.10.25 |
192.55 07.04.25 |
172'512 |
|
Saint-Gobain 12.12.2025 / 17:30:00 |
86.50 | -0.73% |
87.69 11:10 |
86.31 17:23 |
106.65 07.03.25 |
72.34 07.04.25 |
524'298 |
|
Saipem Rg 12.12.2025 / 17:30:00 |
2.329 | -1.19% |
2.379 09:40 |
2.324 17:06 |
2.797 10.01.25 |
1.5945 07.04.25 |
2'971'984 |