×
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
- 12.12.2025 - 16:59:40
- 59.01
- -0.40%
- -0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LSE Group Rg 12.12.2025 / 16:44:41 |
84.92 | 1.31% | 1.10 | 84.90 | 84.94 | 152'071 | |
|
LVMH 12.12.2025 / 16:44:40 |
627.30 | 0.26% | 1.60 | 627.20 | 627.40 | 88'728 | |
|
M&G Rg 12.12.2025 / 16:43:09 |
2.745 | 0.51% | 0.01 | 2.744 | 2.745 | 481'568 | |
|
Mandatum Rg 12.12.2025 / 16:43:56 |
6.526 | -0.73% | -0.05 | 6.526 | 6.528 | 322'697 | |
|
Mapfre Rg 12.12.2025 / 16:44:00 |
4.090 | 0.29% | 0.01 | 4.088 | 4.092 | 1'099'410 | |
|
Marks & Spencer Rg 12.12.2025 / 16:44:40 |
3.174 | -0.69% | -0.02 | 3.174 | 3.176 | 880'995 | |
|
Mayr-Melnhof Kart I 12.12.2025 / 16:05:43 |
82.60 | 0.73% | 0.60 | 82.60 | 83.40 | 652 | |
|
Mediobanca N 12.12.2025 / 16:44:22 |
16.730 | 0.42% | 0.07 | 16.725 | 16.735 | 196'461 | |
|
Melrose Ind Rg 12.12.2025 / 16:44:31 |
5.608 | 0.11% | 0.01 | 5.602 | 5.608 | 734'020 | |
|
Mercedes-BenzGr N 12.12.2025 / 16:44:35 |
61.68 | 0.75% | 0.46 | 61.67 | 61.69 | 353'649 | |
|
Merck I 12.12.2025 / 16:43:59 |
117.70 | -1.05% | -1.25 | 117.65 | 117.70 | 96'068 | |
|
MERLIN Prop. Br 12.12.2025 / 16:44:29 |
12.140 | -0.57% | -0.07 | 12.140 | 12.160 | 370'464 | |
|
Metso Rg 12.12.2025 / 16:44:43 |
14.520 | -0.41% | -0.06 | 14.515 | 14.530 | 627'848 | |
|
Michelin Rg 12.12.2025 / 16:44:26 |
28.08 | 0.41% | 0.12 | 28.07 | 28.08 | 856'156 | |
|
Moncler N 12.12.2025 / 16:44:39 |
56.46 | 0.50% | 0.28 | 56.44 | 56.48 | 284'993 | |
|
Mondi Rg 12.12.2025 / 16:44:19 |
8.788 | 0.30% | 0.03 | 8.786 | 8.792 | 196'509 | |
|
Mota Engil Rg 12.12.2025 / 16:44:07 |
4.750 | -1.17% | -0.06 | 4.740 | 4.750 | 379'724 | |
|
Mowi Rg 12.12.2025 / 16:20:00 |
233.00 | -0.77% | -1.80 | 233.40 | 233.40 | 251'167 | |
|
MTU Aero Engin N 12.12.2025 / 16:44:37 |
352.80 | 1.09% | 3.80 | 352.70 | 352.90 | 66'149 | |
|
Muenchener Rueckv N 12.12.2025 / 16:44:43 |
560.80 | 0.45% | 2.50 | 560.80 | 561.00 | 117'116 | |
|
Natl Grid Rg 12.12.2025 / 16:43:57 |
11.190 | 0.45% | 0.05 | 11.190 | 11.195 | 514'166 | |
|
NatWest Grp Rg 12.12.2025 / 16:44:22 |
6.154 | -0.71% | -0.04 | 6.152 | 6.156 | 1'765'956 | |
|
Navigator Comp. N 12.12.2025 / 16:43:36 |
3.044 | 0.46% | 0.01 | 3.042 | 3.048 | 132'880 | |
|
Nemetschek I 12.12.2025 / 16:44:19 |
93.35 | 1.06% | 0.98 | 93.30 | 93.40 | 46'638 | |
|
Neste Rg 12.12.2025 / 16:44:43 |
18.330 | -3.25% | -0.62 | 18.320 | 18.340 | 480'668 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oesterreich Post I 12.12.2025 / 16:28:22 |
30.95 | 8.14% | -5.50% | 0.32% | 2.82% | 6.63% | 7.65% | -7.14% |
|
Glencore Rg 12.12.2025 / 16:44:28 |
3.805 | 8.03% | -19.11% | 0.05% | 4.12% | 21.37% | 2.64% | -29.28% |
|
Kojamo Rg 12.12.2025 / 16:44:30 |
10.110 | 7.91% | -14.95% | -3.44% | -3.90% | -5.16% | 6.20% | -31.09% |
|
Jeronimo Martins N 12.12.2025 / 16:44:33 |
19.765 | 7.72% | -13.87% | -1.76% | -9.17% | -6.28% | 5.67% | -3.55% |
|
Severn Trent Rg 12.12.2025 / 16:44:08 |
26.88 | 7.61% | 4.77% | -3.15% | -1.77% | 6.08% | 2.95% | -0.84% |
|
TietoEVRY N 12.12.2025 / 16:44:41 |
18.430 | 7.52% | -15.04% | -0.16% | 2.08% | 15.77% | 5.43% | -33.50% |
|
Legal & General Rg 12.12.2025 / 16:43:06 |
2.467 | 7.45% | -2.03% | -1.02% | 3.92% | 3.70% | 6.43% | -3.14% |
|
Kingspan Grp Rg 12.12.2025 / 16:44:22 |
75.00 | 7.25% | -4.24% | -0.37% | 11.94% | 13.64% | 7.99% | 41.80% |
|
EQT Rg 12.12.2025 / 16:44:19 |
334.00 | 7.15% | 14.96% | 1.00% | -0.24% | -2.65% | 5.93% | 34.61% |
|
Hannover Rueck N 12.12.2025 / 16:44:07 |
260.60 | 7.08% | 19.95% | 3.41% | 0.85% | 5.81% | 1.96% | 37.94% |
|
Skanska -B- 12.12.2025 / 16:44:28 |
249.60 | 6.40% | 35.30% | 0.87% | 0.36% | 3.55% | 5.18% | 46.30% |
|
Heineken Holding Br 12.12.2025 / 16:44:11 |
62.20 | 6.11% | -20.04% | 1.63% | 0.89% | 6.23% | 5.16% | -16.67% |
|
Brit Land Co REI Rg 12.12.2025 / 16:44:41 |
3.828 | 5.98% | -4.08% | -4.63% | -0.57% | 11.67% | 4.93% | -3.50% |
|
DSV Br/Rg 12.12.2025 / 16:44:33 |
1'628.50 | 5.93% | 36.44% | 6.30% | 14.93% | 23.04% | 6.06% | 48.62% |
|
H Lundbeck Br/Rg-B 12.12.2025 / 16:44:39 |
43.53 | 5.60% | 32.88% | -2.88% | -4.31% | -2.86% | 4.64% | 64.86% |
|
A2A N 12.12.2025 / 16:43:56 |
2.290 | 5.59% | 21.93% | 0.24% | -5.67% | 7.67% | 5.22% | 74.32% |
|
Stora Enso-R N 12.12.2025 / 16:43:29 |
10.155 | 5.57% | -17.75% | -1.55% | -0.29% | 7.99% | 4.95% | -30.17% |
|
Tryg Rg 12.12.2025 / 16:44:35 |
160.20 | 5.54% | 8.95% | 1.26% | -0.31% | -2.50% | 3.35% | -2.02% |
|
Swe Orphan Biovi Rg 12.12.2025 / 16:44:22 |
330.60 | 4.98% | 24.92% | -2.76% | -2.94% | 18.16% | 4.62% | 63.96% |
|
Trelleborg -B- 12.12.2025 / 16:44:08 |
393.70 | 4.87% | 17.40% | -1.28% | 1.30% | 5.10% | 0.13% | 53.67% |
|
TotalEnergies 12.12.2025 / 16:44:33 |
55.91 | 4.80% | -9.37% | -0.88% | -0.57% | 8.32% | 4.71% | -0.82% |
|
BASF N 12.12.2025 / 16:44:39 |
45.07 | 4.67% | -8.71% | 2.95% | 3.93% | 5.12% | 1.34% | -6.75% |
|
Nestlé N 12.12.2025 / 16:44:26 |
77.99 | 4.50% | -20.05% | -1.08% | -2.66% | 7.50% | 4.04% | -28.63% |
|
Amundi 12.12.2025 / 16:44:23 |
66.70 | 4.43% | 9.17% | -2.20% | 0.23% | 1.37% | 3.09% | 22.61% |
|
Daimler Tr Hldg N 12.12.2025 / 16:44:20 |
38.73 | 4.34% | 12.66% | 2.95% | 9.59% | 2.65% | 4.31% | 24.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LSE Group Rg 12.12.2025 / 16:44:41 |
84.92 | 1.31% |
85.52 15:50 |
84.34 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
152'071 |
|
LVMH 12.12.2025 / 16:44:40 |
627.30 | 0.26% |
630.00 09:32 |
621.30 13:59 |
762.80 28.01.25 |
436.55 26.06.25 |
88'728 |
|
M&G Rg 12.12.2025 / 16:43:09 |
2.745 | 0.51% |
2.760 12:16 |
2.740 16:31 |
2.792 03.09.25 |
1.716 07.04.25 |
481'568 |
|
Mandatum Rg 12.12.2025 / 16:43:56 |
6.526 | -0.73% |
6.594 13:33 |
6.526 16:42 |
6.626 10.12.25 |
4.386 09.01.25 |
322'697 |
|
Mapfre Rg 12.12.2025 / 16:44:00 |
4.090 | 0.29% |
4.140 15:01 |
4.086 16:36 |
4.188 10.10.25 |
2.372 07.04.25 |
1'099'410 |
|
Marks & Spencer Rg 12.12.2025 / 16:44:40 |
3.174 | -0.69% |
3.207 09:42 |
3.155 14:00 |
4.173 22.04.25 |
3.155 12.12.25 |
880'995 |
|
Mayr-Melnhof Kart I 12.12.2025 / 16:05:43 |
82.60 | 0.73% |
84.50 10:55 |
82.50 15:08 |
86.80 18.03.25 |
68 07.04.25 |
652 |
|
Mediobanca N 12.12.2025 / 16:44:22 |
16.730 | 0.42% |
16.980 15:23 |
16.700 16:30 |
22.35 15.09.25 |
13.195 07.04.25 |
196'461 |
|
Melrose Ind Rg 12.12.2025 / 16:44:31 |
5.608 | 0.11% |
5.680 09:41 |
5.593 16:09 |
6.826 05.03.25 |
3.762 09.04.25 |
734'020 |
|
Mercedes-BenzGr N 12.12.2025 / 16:44:35 |
61.68 | 0.75% |
61.81 16:12 |
61.19 09:01 |
63.17 11.03.25 |
45.61 07.04.25 |
353'649 |
|
Merck I 12.12.2025 / 16:43:59 |
117.70 | -1.05% |
118.83 09:40 |
117.25 12:54 |
154.60 28.01.25 |
100.7 07.08.25 |
96'068 |
|
MERLIN Prop. Br 12.12.2025 / 16:44:29 |
12.140 | -0.57% |
12.330 09:27 |
12.140 16:44 |
13.915 23.10.25 |
8.485 09.04.25 |
370'464 |
|
Metso Rg 12.12.2025 / 16:44:43 |
14.520 | -0.41% |
14.758 09:00 |
14.493 16:36 |
14.895 08.12.25 |
7.487 09.04.25 |
627'848 |
|
Michelin Rg 12.12.2025 / 16:44:26 |
28.08 | 0.41% |
28.17 15:45 |
27.81 09:04 |
35.70 11.03.25 |
25.51 14.10.25 |
856'156 |
|
Moncler N 12.12.2025 / 16:44:39 |
56.46 | 0.50% |
56.87 15:42 |
55.57 09:00 |
70.46 14.02.25 |
45.46 12.08.25 |
284'993 |
|
Mondi Rg 12.12.2025 / 16:44:19 |
8.788 | 0.30% |
8.848 09:42 |
8.752 14:36 |
13.375 14.02.25 |
8.016 07.11.25 |
196'509 |
|
Mota Engil Rg 12.12.2025 / 16:44:07 |
4.750 | -1.17% |
4.886 09:01 |
4.740 16:40 |
6.210 29.10.25 |
2.678 08.01.25 |
379'724 |
|
Mowi Rg 12.12.2025 / 16:20:00 |
233.00 | -0.77% |
235.60 10:12 |
233.00 14:22 |
237.80 09.12.25 |
170.2 07.04.25 |
251'167 |
|
MTU Aero Engin N 12.12.2025 / 16:44:37 |
352.80 | 1.09% |
353.90 09:28 |
346.60 09:01 |
399.40 09.10.25 |
249.7 07.04.25 |
66'149 |
|
Muenchener Rueckv N 12.12.2025 / 16:44:43 |
560.80 | 0.45% |
565.60 09:49 |
559.00 14:36 |
630.48 24.04.25 |
486.63347 13.01.25 |
117'116 |
|
Natl Grid Rg 12.12.2025 / 16:43:57 |
11.190 | 0.45% |
11.245 09:13 |
11.105 10:42 |
11.990 27.10.25 |
9.098 14.01.25 |
514'166 |
|
NatWest Grp Rg 12.12.2025 / 16:44:22 |
6.154 | -0.71% |
6.286 09:12 |
6.144 16:34 |
6.414 03.12.25 |
3.69 10.01.25 |
1'765'956 |
|
Navigator Comp. N 12.12.2025 / 16:43:36 |
3.044 | 0.46% |
3.055 15:55 |
3.032 09:48 |
3.670 03.01.25 |
2.892 24.11.25 |
132'880 |
|
Nemetschek I 12.12.2025 / 16:44:19 |
93.35 | 1.06% |
94.20 10:15 |
92.15 09:02 |
138.45 11.08.25 |
87.2 19.11.25 |
46'638 |
|
Neste Rg 12.12.2025 / 16:44:43 |
18.330 | -3.25% |
19.060 09:32 |
18.320 16:34 |
20.22 29.10.25 |
6.79 09.04.25 |
480'668 |