×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 10.12.2025 - 17:30:02
- 58.89
- -0.07%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 10.12.2025 / 16:55:00 |
225.80 | 0.89% | 2.00 | 225.40 | 226.00 | 63'472 | |
|
Allfunds Grp Rg 10.12.2025 / 17:30:00 |
7.840 | -0.44% | -0.04 | 7.830 | 7.845 | 968'506 | |
|
Allianz N 10.12.2025 / 17:30:00 |
379.40 | -0.42% | -1.60 | 379.10 | 379.10 | 322'116 | |
|
Alm. Brand Rg 10.12.2025 / 16:55:00 |
18.000 | 1.18% | 0.21 | 17.990 | 18.040 | 193'732 | |
|
Altri Rg 10.12.2025 / 17:30:00 |
4.310 | -1.37% | -0.06 | 4.280 | 4.320 | 69'559 | |
|
Amadeus IT Grp Br-A 10.12.2025 / 17:30:00 |
61.56 | 1.42% | 0.86 | 61.62 | 61.62 | 321'303 | |
|
Ambu-B Br/Rg 10.12.2025 / 16:55:00 |
85.05 | 0.29% | 0.25 | 85.05 | 85.05 | 370'308 | |
|
Amrize N 10.12.2025 / 17:20:00 |
42.88 | 1.25% | 0.53 | 42.85 | 42.90 | 287'837 | |
|
Amundi 10.12.2025 / 17:30:00 |
67.03 | -1.72% | -1.18 | 67.10 | 67.10 | 56'034 | |
|
Andritz I 10.12.2025 / 17:30:00 |
62.68 | -2.53% | -1.63 | 62.30 | 63.05 | 43'276 | |
|
Anglo American Rg 10.12.2025 / 17:30:00 |
28.89 | -0.53% | -0.16 | 28.88 | 28.90 | 735'167 | |
|
Antofagasta Rg 10.12.2025 / 17:30:00 |
29.31 | 0.14% | 0.04 | 29.28 | 29.33 | 162'982 | |
|
AP Moeller-Maers-B- 10.12.2025 / 16:55:00 |
14'070.00 | 3.23% | 440.00 | 14'105.00 | 14'105.00 | 10'406 | |
|
Arcadis Br Rg 10.12.2025 / 17:30:00 |
35.74 | -1.33% | -0.48 | 35.70 | 35.76 | 90'675 | |
|
ArcelorMittal Rg 10.12.2025 / 17:30:00 |
37.95 | 1.39% | 0.52 | 38.04 | 38.04 | 1'464'280 | |
|
argenx Br 10.12.2025 / 17:30:00 |
769.80 | 0.08% | 0.60 | 770.20 | 770.20 | 78'402 | |
|
Ashtead Group Rg 10.12.2025 / 17:30:00 |
47.71 | -0.46% | -0.22 | 47.67 | 47.71 | 121'418 | |
|
Asm Int Rg 10.12.2025 / 17:30:00 |
548.20 | -0.94% | -5.20 | 548.80 | 548.80 | 126'041 | |
|
ASML Hldg Br Rg 10.12.2025 / 17:30:00 |
945.70 | -0.76% | -7.20 | 946.00 | 946.00 | 228'435 | |
|
ASR Rg 10.12.2025 / 17:30:00 |
58.32 | -1.32% | -0.78 | 58.46 | 58.46 | 221'428 | |
|
Assa Abloy Rg-B 10.12.2025 / 17:25:00 |
351.55 | -0.52% | -1.85 | 351.60 | 351.60 | 801'332 | |
|
Associat Brit Fo Rg 10.12.2025 / 17:30:00 |
21.26 | 0.52% | 0.11 | 21.25 | 21.27 | 188'009 | |
|
AstraZeneca Rg 10.12.2025 / 17:30:00 |
134.88 | -0.77% | -1.04 | 134.60 | 134.88 | 474'170 | |
|
AT & S Austria Te I 10.12.2025 / 17:30:00 |
30.60 | -3.92% | -1.25 | 30.65 | 30.80 | 9'887 | |
|
Atlas Copco Rg-A 10.12.2025 / 17:25:00 |
166.45 | -0.39% | -0.65 | 166.50 | 166.50 | 1'947'266 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bayer N 10.12.2025 / 17:30:00 |
36.52 | 88.61% | 8.23% | 6.82% | 25.37% | 33.41% | 82.37% | -31.13% |
|
Vienna Insur Gr I 10.12.2025 / 17:30:00 |
55.90 | 87.59% | 113.96% | 15.62% | 23.40% | 26.90% | 89.17% | 161.89% |
|
Raiff Bank Int I 10.12.2025 / 17:30:00 |
36.70 | 86.10% | 95.60% | 4.83% | 11.75% | 30.70% | 80.61% | 151.69% |
|
BCP R 10.12.2025 / 17:30:00 |
0.8549 | 85.76% | 214.88% | 2.07% | 5.73% | 20.17% | 94.47% | 494.75% |
|
HeidelbergMat I 10.12.2025 / 17:30:00 |
216.65 | 84.77% | 172.18% | -0.16% | 0.91% | 9.29% | 70.86% | 322.74% |
|
Antofagasta Rg 10.12.2025 / 17:30:00 |
29.31 | 83.68% | 73.97% | 0.72% | 4.79% | 29.40% | 66.04% | 100.96% |
|
Bk of IE Grp Rg 10.12.2025 / 17:28:00 |
16.120 | 83.39% | 94.25% | 0.31% | 3.17% | 22.12% | 79.83% | 100.55% |
|
Italgas Rg 10.12.2025 / 17:30:00 |
9.245 | 81.91% | 89.00% | -2.38% | -0.54% | 24.34% | 80.40% | 76.21% |
|
Bankinter Br 10.12.2025 / 17:30:00 |
13.705 | 81.87% | 139.04% | -0.76% | -2.12% | 5.54% | 81.62% | 137.27% |
|
PORR I 10.12.2025 / 17:30:00 |
30.93 | 81.36% | 152.36% | -3.51% | 17.59% | 12.86% | 68.80% | 156.39% |
|
Waertsilae Rg 10.12.2025 / 17:25:00 |
31.26 | 77.12% | 131.24% | 10.64% | 17.50% | 24.10% | 75.34% | 262.86% |
|
Banco Sabadell Br 10.12.2025 / 17:30:00 |
3.288 | 76.94% | 198.56% | 1.99% | -4.28% | 2.85% | 74.66% | 287.84% |
|
Protector Forsik Rg 10.12.2025 / 16:20:00 |
500.50 | 76.49% | 178.98% | 1.73% | 9.10% | 2.77% | 77.01% | 303.69% |
|
ACS Br 10.12.2025 / 17:30:00 |
86.10 | 75.18% | 111.03% | 5.51% | 9.19% | 26.43% | 80.73% | 210.90% |
|
BPER Banca N 10.12.2025 / 17:30:00 |
10.663 | 73.44% | 251.31% | 1.62% | -1.30% | 15.57% | 82.45% | 446.08% |
|
Sonae Rg 10.12.2025 / 17:30:00 |
1.600 | 72.74% | 74.93% | 2.63% | 10.27% | 21.40% | 75.05% | 68.51% |
|
Lloyds Banking G Rg 10.12.2025 / 17:30:00 |
0.9486 | 72.31% | 98.38% | -1.15% | -0.27% | 14.29% | 74.12% | 103.71% |
|
Prudential Rg 10.12.2025 / 17:30:00 |
10.843 | 72.12% | 24.21% | -1.61% | -0.57% | 6.56% | 61.44% | 0.64% |
|
UniCredit Rg 10.12.2025 / 17:30:00 |
66.58 | 70.70% | 167.66% | 1.70% | -2.26% | 3.60% | 71.14% | 429.35% |
|
Holcim N 10.12.2025 / 17:20:00 |
73.79 | 69.49% | 124.68% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Palfinger I 10.12.2025 / 17:30:00 |
32.93 | 68.62% | 30.89% | 1.93% | 12.37% | -5.66% | 64.21% | 37.14% |
|
Standard Charter Rg 10.12.2025 / 17:30:00 |
17.055 | 68.31% | 151.17% | 2.42% | 3.84% | 20.21% | 72.13% | 178.38% |
|
Thales 10.12.2025 / 17:30:00 |
227.90 | 67.77% | 74.04% | 1.67% | -5.55% | -10.13% | 64.13% | 94.13% |
|
Mapfre Rg 10.12.2025 / 17:30:00 |
4.033 | 67.50% | 111.48% | 1.74% | -0.07% | 6.47% | 63.94% | 130.34% |
|
ArcelorMittal Rg 10.12.2025 / 17:30:00 |
37.95 | 67.40% | 45.78% | 3.13% | 8.57% | 30.28% | 54.36% | 44.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 10.12.2025 / 16:55:00 |
225.80 | 0.89% |
226.40 11:40 |
222.80 09:40 |
237.40 19.11.25 |
130.8 07.04.25 |
63'472 |
|
Allfunds Grp Rg 10.12.2025 / 17:30:00 |
7.840 | -0.44% |
7.910 12:30 |
7.808 16:36 |
8.250 27.11.25 |
4.244 07.04.25 |
968'506 |
|
Allianz N 10.12.2025 / 17:30:00 |
379.40 | -0.42% |
381.80 09:13 |
377.10 12:03 |
381.80 10.12.25 |
286.8 07.04.25 |
322'116 |
|
Alm. Brand Rg 10.12.2025 / 16:55:00 |
18.000 | 1.18% |
18.065 16:14 |
17.720 09:07 |
18.965 15.09.25 |
13.76 07.04.25 |
193'732 |
|
Altri Rg 10.12.2025 / 17:30:00 |
4.310 | -1.37% |
4.328 09:25 |
4.243 10:37 |
6.554 14.05.25 |
4.2425 10.12.25 |
69'559 |
|
Amadeus IT Grp Br-A 10.12.2025 / 17:30:00 |
61.56 | 1.42% |
61.74 16:14 |
60.30 09:45 |
75.41 03.03.25 |
59.62 21.11.25 |
321'303 |
|
Ambu-B Br/Rg 10.12.2025 / 16:55:00 |
85.05 | 0.29% |
86.30 11:24 |
84.65 09:00 |
143.85 19.02.25 |
80.1 07.11.25 |
370'308 |
|
Amrize N 10.12.2025 / 17:20:00 |
42.88 | 1.25% |
43.17 15:58 |
42.35 09:13 |
45.00 23.06.25 |
35.25 07.08.25 |
287'837 |
|
Amundi 10.12.2025 / 17:30:00 |
67.03 | -1.72% |
67.80 09:03 |
66.90 17:01 |
76.00 25.03.25 |
56.45 07.04.25 |
56'034 |
|
Andritz I 10.12.2025 / 17:30:00 |
62.68 | -2.53% |
64.05 09:00 |
62.30 13:38 |
67.78 24.07.25 |
47.12 07.04.25 |
43'276 |
|
Anglo American Rg 10.12.2025 / 17:30:00 |
28.89 | -0.53% |
29.66 13:07 |
28.81 16:26 |
34.06 20.01.25 |
21.57298 07.04.25 |
735'167 |
|
Antofagasta Rg 10.12.2025 / 17:30:00 |
29.31 | 0.14% |
29.77 13:18 |
29.16 16:27 |
30.96 05.12.25 |
12.805 07.04.25 |
162'982 |
|
AP Moeller-Maers-B- 10.12.2025 / 16:55:00 |
14'070.00 | 3.23% |
14'125.00 11:25 |
13'600.00 09:02 |
14'790.00 12.08.25 |
8734 07.04.25 |
10'406 |
|
Arcadis Br Rg 10.12.2025 / 17:30:00 |
35.74 | -1.33% |
36.26 09:17 |
35.74 17:15 |
59.40 06.01.25 |
34.54 21.11.25 |
90'675 |
|
ArcelorMittal Rg 10.12.2025 / 17:30:00 |
37.95 | 1.39% |
38.17 17:12 |
37.01 09:28 |
38.17 10.12.25 |
20.53 07.04.25 |
1'464'280 |
|
argenx Br 10.12.2025 / 17:30:00 |
769.80 | 0.08% |
781.00 14:31 |
765.40 09:00 |
810.10 20.11.25 |
456.5 04.07.25 |
78'402 |
|
Ashtead Group Rg 10.12.2025 / 17:30:00 |
47.71 | -0.46% |
48.34 11:06 |
47.09 09:17 |
56.14 08.09.25 |
34.79 07.04.25 |
121'418 |
|
Asm Int Rg 10.12.2025 / 17:30:00 |
548.20 | -0.94% |
563.60 09:24 |
547.20 17:16 |
637.40 16.01.25 |
335 07.04.25 |
126'041 |
|
ASML Hldg Br Rg 10.12.2025 / 17:30:00 |
945.70 | -0.76% |
965.70 09:00 |
944.20 17:03 |
977.10 04.12.25 |
508.5 07.04.25 |
228'435 |
|
ASR Rg 10.12.2025 / 17:30:00 |
58.32 | -1.32% |
58.86 09:00 |
58.08 13:14 |
66.26 08.08.25 |
44.86 08.01.25 |
221'428 |
|
Assa Abloy Rg-B 10.12.2025 / 17:25:00 |
351.55 | -0.52% |
353.90 10:49 |
349.70 09:03 |
364.60 28.10.25 |
252.6 07.04.25 |
801'332 |
|
Associat Brit Fo Rg 10.12.2025 / 17:30:00 |
21.26 | 0.52% |
21.36 15:58 |
20.99 13:34 |
23.58 04.11.25 |
18.19 05.02.25 |
188'009 |
|
AstraZeneca Rg 10.12.2025 / 17:30:00 |
134.88 | -0.77% |
138.48 14:31 |
134.72 17:26 |
142.08 26.11.25 |
95.74 09.04.25 |
474'170 |
|
AT & S Austria Te I 10.12.2025 / 17:30:00 |
30.60 | -3.92% |
31.75 09:00 |
30.45 16:32 |
35.60 04.11.25 |
10.48 07.04.25 |
9'887 |
|
Atlas Copco Rg-A 10.12.2025 / 17:25:00 |
166.45 | -0.39% |
167.30 09:26 |
165.25 11:59 |
195.60 28.01.25 |
130.05 07.04.25 |
1'947'266 |