×
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 - 14:54:13
- 58.91
- -0.04%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vaisala-A Rg 10.12.2025 / 14:33:38 |
43.20 | -0.46% | -0.20 | 43.15 | 43.30 | 4'845 | |
|
Valmet Corporat Rg 10.12.2025 / 14:37:58 |
26.43 | -6.84% | -1.94 | 26.44 | 26.45 | 206'474 | |
|
Var Energi Rg 10.12.2025 / 14:38:47 |
32.09 | -0.17% | -0.06 | 32.08 | 32.12 | 937'755 | |
|
Vend Marketplc Rg 10.12.2025 / 14:39:00 |
285.20 | -0.28% | -0.80 | 285.20 | 285.40 | 230'947 | |
|
Veolia Environnem 10.12.2025 / 14:38:29 |
29.09 | -0.87% | -0.26 | 29.07 | 29.08 | 297'695 | |
|
Verbund 10.12.2025 / 14:38:21 |
61.75 | -2.18% | -1.38 | 61.70 | 61.80 | 36'134 | |
|
Vestas Wind Br/Rg 10.12.2025 / 14:39:12 |
167.33 | 4.04% | 6.50 | 167.25 | 167.40 | 1'149'987 | |
|
Vidrala I 10.12.2025 / 14:31:25 |
82.40 | -0.24% | -0.20 | 82.20 | 82.40 | 4'315 | |
|
Vienna Insur Gr I 10.12.2025 / 14:37:37 |
55.75 | -1.68% | -0.95 | 55.70 | 55.80 | 21'424 | |
|
Vinci 10.12.2025 / 14:38:42 |
118.53 | -1.50% | -1.80 | 118.50 | 118.55 | 352'757 | |
|
Viscofan Br 10.12.2025 / 14:24:25 |
52.10 | -0.38% | -0.20 | 52.10 | 52.20 | 7'319 | |
|
Vodafone Group Rg 10.12.2025 / 14:39:12 |
0.9456 | -0.15% | 0.00 | 0.9454 | 0.9458 | 3'590'790 | |
|
voestalpine I 10.12.2025 / 14:35:55 |
37.84 | 0.64% | 0.24 | 37.80 | 37.88 | 36'244 | |
|
Volkswagen VZ 10.12.2025 / 14:38:56 |
107.15 | 0.16% | 0.18 | 107.10 | 107.15 | 101'075 | |
|
Volvo -B- Rg 10.12.2025 / 14:38:07 |
288.90 | -0.21% | -0.60 | 288.80 | 288.90 | 350'156 | |
|
Vonovia N 10.12.2025 / 14:38:31 |
23.94 | -0.31% | -0.08 | 23.93 | 23.95 | 759'620 | |
|
Waertsilae Rg 10.12.2025 / 14:38:05 |
31.05 | 2.31% | 0.70 | 31.01 | 31.06 | 312'179 | |
|
WDP 10.12.2025 / 14:35:42 |
20.66 | -0.86% | -0.18 | 20.64 | 20.68 | 161'105 | |
|
Weir Group Rg 10.12.2025 / 14:36:03 |
29.06 | 1.93% | 0.55 | 29.04 | 29.08 | 57'178 | |
|
Whitbread Rg 10.12.2025 / 14:31:41 |
23.44 | -0.64% | -0.15 | 23.43 | 23.44 | 60'941 | |
|
Wienerberger I 10.12.2025 / 14:36:50 |
28.46 | 0.00% | 0.00 | 28.40 | 28.48 | 39'532 | |
|
Wise-A Rg 10.12.2025 / 14:36:13 |
8.480 | -2.81% | -0.25 | 8.470 | 8.480 | 228'377 | |
|
Wolters Kluw Br R 10.12.2025 / 14:39:15 |
88.85 | 0.51% | 0.45 | 88.84 | 88.86 | 209'024 | |
|
WPP Rg 10.12.2025 / 14:38:42 |
3.222 | 0.91% | 0.03 | 3.218 | 3.223 | 408'271 | |
|
Yara Internation Br 10.12.2025 / 14:38:13 |
382.80 | 0.58% | 2.20 | 382.60 | 382.90 | 137'688 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zealand Pharma 10.12.2025 / 14:38:38 |
505.40 | -29.17% | 35.65% | 2.39% | 1.04% | 16.75% | -33.87% | 160.57% |
|
Dassault Syst 10.12.2025 / 14:39:03 |
23.06 | -30.10% | -47.15% | -1.16% | -4.08% | -15.81% | -34.52% | -32.79% |
|
DSM Firmenich N 10.12.2025 / 14:38:46 |
67.94 | -30.23% | -26.07% | -0.26% | -7.79% | -10.98% | -35.42% | 0.00% |
|
adidas N 10.12.2025 / 14:39:00 |
158.78 | -32.11% | -13.18% | -0.58% | -3.66% | -10.93% | -34.47% | 34.52% |
|
Pernod Ricard 10.12.2025 / 14:39:14 |
73.47 | -32.46% | -53.85% | -5.10% | -12.22% | -17.86% | -34.46% | -60.44% |
|
CVC Cptl Rg 10.12.2025 / 14:37:47 |
13.940 | -33.17% | 0.00% | 0.40% | -1.13% | -7.19% | -34.40% | 0.00% |
|
Symrise I 10.12.2025 / 14:39:11 |
67.10 | -33.30% | -31.57% | -1.81% | -9.03% | -13.17% | -35.60% | -35.13% |
|
Bunzl Rg 10.12.2025 / 14:38:08 |
21.67 | -34.44% | -32.27% | 1.12% | -2.91% | -12.41% | -39.54% | -28.30% |
|
Diageo Rg 10.12.2025 / 14:38:59 |
16.008 | -36.25% | -43.58% | -8.42% | -13.82% | -12.68% | -35.41% | -56.75% |
|
Unite Group Rg 10.12.2025 / 14:39:08 |
5.145 | -36.80% | -51.17% | -0.24% | -8.61% | -27.69% | -38.38% | -44.59% |
|
Arcadis Br Rg 10.12.2025 / 14:34:47 |
36.21 | -38.35% | -25.84% | -3.23% | -3.85% | -15.95% | -41.50% | -5.73% |
|
DiaSorin N 10.12.2025 / 14:38:50 |
61.26 | -38.67% | -34.75% | 1.63% | 1.24% | -22.22% | -40.65% | -53.29% |
|
InPost Br Rg 10.12.2025 / 14:33:36 |
9.865 | -39.78% | -20.82% | 1.28% | -5.69% | -9.83% | -40.80% | 30.33% |
|
Wolters Kluw Br R 10.12.2025 / 14:39:15 |
88.85 | -44.77% | -31.31% | -1.47% | -5.36% | -19.12% | -45.44% | -15.81% |
|
Pandora Rg 10.12.2025 / 14:39:12 |
703.80 | -45.43% | -22.84% | -3.19% | -12.34% | -18.87% | -44.84% | 35.26% |
|
IMCD Rg 10.12.2025 / 14:39:11 |
74.28 | -47.66% | -52.49% | -1.33% | -9.82% | -18.37% | -50.25% | -49.30% |
|
Qt Group Rg 10.12.2025 / 14:36:50 |
32.08 | -51.75% | -49.77% | 2.95% | -3.37% | -30.26% | -54.56% | -31.63% |
|
Novo Nord Br/Rg-B 10.12.2025 / 14:39:11 |
304.20 | -51.92% | -57.28% | 0.08% | -5.69% | -17.91% | -61.40% | -35.28% |
|
Azelis Group 10.12.2025 / 14:33:00 |
8.935 | -52.49% | -59.58% | -0.17% | -9.52% | -27.12% | -54.81% | -63.53% |
|
WPP Rg 10.12.2025 / 14:38:42 |
3.222 | -61.38% | -57.57% | 11.91% | 6.79% | -17.51% | -63.43% | -61.92% |
|
Amrize N 10.12.2025 / 14:39:10 |
42.84 | 0.00% | 0.00% | 2.98% | 7.13% | -0.28% | 0.00% | 0.00% |
|
Hafnia Ltd Rg 10.12.2025 / 14:36:54 |
57.56 | 0.00% | 0.00% | -5.30% | -11.39% | -8.11% | 0.00% | 0.00% |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Saab Rg-B 10.12.2025 / 14:37:55 |
500.35 | 0.00% | 0.00% | 6.62% | -4.29% | -3.09% | 0.00% | 0.00% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vaisala-A Rg 10.12.2025 / 14:33:38 |
43.20 | -0.46% |
43.55 09:21 |
43.10 13:09 |
54.80 13.02.25 |
39.7 09.04.25 |
4'845 |
|
Valmet Corporat Rg 10.12.2025 / 14:37:58 |
26.43 | -6.84% |
27.54 09:01 |
26.35 13:05 |
32.16 30.07.25 |
21.03 07.04.25 |
206'474 |
|
Var Energi Rg 10.12.2025 / 14:38:47 |
32.09 | -0.17% |
32.32 09:26 |
31.94 11:42 |
39.48 14.01.25 |
26.81 09.04.25 |
937'755 |
|
Vend Marketplc Rg 10.12.2025 / 14:39:00 |
285.20 | -0.28% |
292.00 10:28 |
285.00 09:03 |
397.20 29.07.25 |
262.6 07.04.25 |
230'947 |
|
Veolia Environnem 10.12.2025 / 14:38:29 |
29.09 | -0.87% |
29.25 09:00 |
28.96 11:33 |
32.70 03.04.25 |
26.19 13.01.25 |
297'695 |
|
Verbund 10.12.2025 / 14:38:21 |
61.75 | -2.18% |
63.55 09:34 |
61.70 13:18 |
74.85 11.02.25 |
59.325 19.09.25 |
36'134 |
|
Vestas Wind Br/Rg 10.12.2025 / 14:39:12 |
167.33 | 4.04% |
169.78 10:58 |
162.70 09:07 |
169.78 10.12.25 |
81.2 07.04.25 |
1'149'987 |
|
Vidrala I 10.12.2025 / 14:31:25 |
82.40 | -0.24% |
82.40 11:36 |
81.80 09:57 |
102.60 10.03.25 |
80.1 18.11.25 |
4'315 |
|
Vienna Insur Gr I 10.12.2025 / 14:37:37 |
55.75 | -1.68% |
56.20 13:23 |
55.30 10:39 |
56.70 09.12.25 |
29.85 13.01.25 |
21'424 |
|
Vinci 10.12.2025 / 14:38:42 |
118.53 | -1.50% |
118.95 09:08 |
117.15 09:13 |
130.15 18.08.25 |
97.98 13.01.25 |
352'757 |
|
Viscofan Br 10.12.2025 / 14:24:25 |
52.10 | -0.38% |
52.30 09:00 |
52.10 09:42 |
68.60 04.04.25 |
48.35 14.10.25 |
7'319 |
|
Vodafone Group Rg 10.12.2025 / 14:39:12 |
0.9456 | -0.15% |
0.9462 14:30 |
0.9328 10:16 |
0.9632 11.11.25 |
0.624 09.04.25 |
3'590'790 |
|
voestalpine I 10.12.2025 / 14:35:55 |
37.84 | 0.64% |
38.05 11:29 |
37.46 09:55 |
38.08 09.12.25 |
16.71 13.01.25 |
36'244 |
|
Volkswagen VZ 10.12.2025 / 14:38:56 |
107.15 | 0.16% |
107.55 09:17 |
106.40 09:00 |
114.15 11.03.25 |
81.72 07.04.25 |
101'075 |
|
Volvo -B- Rg 10.12.2025 / 14:38:07 |
288.90 | -0.21% |
290.30 10:08 |
288.20 09:00 |
344.40 27.02.25 |
220.9 07.04.25 |
350'156 |
|
Vonovia N 10.12.2025 / 14:38:31 |
23.94 | -0.31% |
24.12 09:00 |
23.78 09:52 |
30.96 07.02.25 |
23.78 10.12.25 |
759'620 |
|
Waertsilae Rg 10.12.2025 / 14:38:05 |
31.05 | 2.31% |
31.13 11:20 |
30.34 09:00 |
31.13 10.12.25 |
13.565 07.04.25 |
312'179 |
|
WDP 10.12.2025 / 14:35:42 |
20.66 | -0.86% |
20.82 09:05 |
20.65 13:51 |
23.17 22.10.25 |
18.085 06.01.25 |
161'105 |
|
Weir Group Rg 10.12.2025 / 14:36:03 |
29.06 | 1.93% |
29.30 13:07 |
28.42 09:00 |
30.08 27.10.25 |
18.75 07.04.25 |
57'178 |
|
Whitbread Rg 10.12.2025 / 14:31:41 |
23.44 | -0.64% |
23.64 09:19 |
23.35 11:59 |
33.02 03.10.25 |
22.54 07.04.25 |
60'941 |
|
Wienerberger I 10.12.2025 / 14:36:50 |
28.46 | 0.00% |
28.66 09:03 |
28.34 09:45 |
37.18 06.03.25 |
24.26 14.01.25 |
39'532 |
|
Wise-A Rg 10.12.2025 / 14:36:13 |
8.480 | -2.81% |
8.700 09:01 |
8.460 13:50 |
12.210 05.06.25 |
8.325 07.04.25 |
228'377 |
|
Wolters Kluw Br R 10.12.2025 / 14:39:15 |
88.85 | 0.51% |
89.58 12:28 |
88.42 09:00 |
181.28 12.02.25 |
86.94 08.12.25 |
209'024 |
|
WPP Rg 10.12.2025 / 14:38:42 |
3.222 | 0.91% |
3.277 09:11 |
3.210 09:01 |
8.366 02.01.25 |
2.661 07.11.25 |
408'271 |
|
Yara Internation Br 10.12.2025 / 14:38:13 |
382.80 | 0.58% |
383.60 14:19 |
377.40 09:01 |
403.00 16.06.25 |
282.1 07.04.25 |
137'688 |