×
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 |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 10.12.2025 / 17:30:00 |
5.974 | 0.37% | 0.02 | 5.970 | 5.998 | 905'098 | |
|
AutoStore Rg Reg S 10.12.2025 / 16:19:58 |
11.050 | 0.00% | 0.00 | 11.020 | 11.060 | 2'105'018 | |
|
Aviva Rg 10.12.2025 / 17:30:00 |
6.457 | -0.54% | -0.04 | 6.452 | 6.462 | 978'928 | |
|
AXA 10.12.2025 / 17:30:00 |
39.20 | 0.41% | 0.16 | 39.24 | 39.24 | 1'648'894 | |
|
Azelis Group 10.12.2025 / 17:30:00 |
8.775 | -2.12% | -0.19 | 8.735 | 8.795 | 286'820 | |
|
Babcock Intl Grp Rg 10.12.2025 / 17:30:00 |
12.080 | 0.54% | 0.07 | 12.070 | 12.090 | 315'395 | |
|
BAE Systems Rg 10.12.2025 / 17:30:00 |
17.130 | -0.77% | -0.13 | 16.800 | 17.460 | 913'663 | |
|
Bakkafrost Rg 10.12.2025 / 16:20:00 |
480.00 | -2.04% | -10.00 | 482.40 | 482.40 | 28'433 | |
|
Banca Generali N 10.12.2025 / 17:30:00 |
56.05 | 1.36% | 0.75 | 56.15 | 56.15 | 79'455 | |
|
Banca MPS Rg 10.12.2025 / 17:30:00 |
7.975 | -0.58% | -0.05 | 7.986 | 7.986 | 5'777'543 | |
|
Banco BPM Rg 10.12.2025 / 17:30:00 |
12.363 | 0.59% | 0.07 | 12.345 | 12.345 | 2'014'487 | |
|
Banco Sabadell Br 10.12.2025 / 17:30:00 |
3.288 | -1.05% | -0.04 | 3.288 | 3.288 | 5'360'351 | |
|
Banco Santander Rg 10.12.2025 / 17:30:00 |
9.602 | 0.57% | 0.05 | 9.601 | 9.601 | 6'236'899 | |
|
Bankinter Br 10.12.2025 / 17:30:00 |
13.705 | -1.08% | -0.15 | 13.725 | 13.725 | 1'356'804 | |
|
Barclays Rg 10.12.2025 / 17:30:00 |
4.410 | 0.32% | 0.01 | 4.408 | 4.420 | 6'796'346 | |
|
Barratt Redrow Rg 10.12.2025 / 17:30:00 |
3.630 | -0.03% | 0.00 | 3.629 | 3.632 | 565'401 | |
|
BASF N 10.12.2025 / 17:30:00 |
43.12 | -0.53% | -0.23 | 43.14 | 43.14 | 965'737 | |
|
BAWAG Group I 10.12.2025 / 17:30:00 |
121.45 | 0.33% | 0.40 | 122.50 | 122.50 | 41'466 | |
|
Bayer N 10.12.2025 / 17:30:00 |
36.52 | 0.27% | 0.10 | 36.62 | 36.62 | 2'954'272 | |
|
BBVA Rg 10.12.2025 / 17:30:00 |
18.980 | 0.07% | 0.01 | 18.980 | 18.980 | 5'265'632 | |
|
Bca Mediolanum N 10.12.2025 / 17:30:00 |
18.610 | -0.91% | -0.17 | 18.650 | 18.650 | 388'991 | |
|
BCP R 10.12.2025 / 17:30:00 |
0.8549 | -0.73% | -0.01 | 0.8554 | 0.8554 | 20'416'521 | |
|
Beazley Rg 10.12.2025 / 17:30:00 |
7.830 | 0.93% | 0.07 | 7.785 | 7.835 | 316'855 | |
|
Beiersdorf I 10.12.2025 / 17:30:00 |
92.70 | 0.93% | 0.85 | 92.82 | 92.82 | 197'212 | |
|
Berkeley Grp Hld Rg 10.12.2025 / 17:30:00 |
36.96 | 3.18% | 1.14 | 36.90 | 37.68 | 78'193 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AIB Grp Rg 10.12.2025 / 17:28:00 |
8.865 | 66.51% | 128.86% | 0.17% | 1.49% | 18.36% | 64.93% | 180.15% |
|
Lottomatica Grp Rg 10.12.2025 / 17:30:00 |
21.70 | 66.17% | 116.99% | -1.36% | 4.73% | -0.91% | 68.09% | 0.00% |
|
Erste Group Bk I 10.12.2025 / 17:30:00 |
98.25 | 65.23% | 167.68% | 1.81% | 5.48% | 19.02% | 75.38% | 240.22% |
|
Barclays Rg 10.12.2025 / 17:30:00 |
4.410 | 64.20% | 186.78% | 1.82% | 3.04% | 16.53% | 65.29% | 175.87% |
|
Bca Mediolanum N 10.12.2025 / 17:30:00 |
18.610 | 63.95% | 120.28% | 0.73% | -3.28% | 10.99% | 62.78% | 138.74% |
|
Metso Rg 10.12.2025 / 17:25:00 |
14.615 | 63.11% | 60.09% | -0.61% | 1.32% | 19.45% | 59.45% | 62.86% |
|
Acciona Br 10.12.2025 / 17:30:00 |
176.80 | 63.04% | 32.71% | 3.66% | -11.73% | 4.25% | 52.94% | -0.17% |
|
UNIPOL N 10.12.2025 / 17:30:00 |
19.385 | 63.00% | 279.40% | 0.26% | -0.97% | 12.56% | 66.25% | 313.00% |
|
Vestas Wind Br/Rg 10.12.2025 / 16:55:00 |
167.50 | 62.81% | -24.90% | 5.68% | 2.13% | 43.35% | 71.16% | -20.89% |
|
Mota Engil Rg 10.12.2025 / 17:30:00 |
4.574 | 60.61% | 17.98% | -2.47% | -20.87% | -11.44% | 67.30% | 286.12% |
|
St. James's Rg 10.12.2025 / 17:30:00 |
13.680 | 60.18% | 102.21% | 1.30% | 1.37% | 9.62% | 55.81% | 21.84% |
|
Sandoz Group N 10.12.2025 / 17:20:00 |
59.30 | 59.48% | 117.56% | 3.60% | 7.47% | 23.70% | 58.37% | 0.00% |
|
ISS Rg 10.12.2025 / 16:55:00 |
204.90 | 57.93% | 61.30% | 0.15% | -2.10% | 0.59% | 55.94% | 32.86% |
|
Jyske Bank Rg 10.12.2025 / 16:55:00 |
814.00 | 57.75% | 66.58% | 0.93% | 3.30% | 16.20% | 62.07% | 86.36% |
|
Banco BPM Rg 10.12.2025 / 17:30:00 |
12.363 | 57.48% | 157.51% | 1.25% | -6.86% | -1.90% | 59.23% | 295.14% |
|
Allfunds Grp Rg 10.12.2025 / 17:30:00 |
7.840 | 55.56% | 22.85% | 0.13% | 22.55% | 34.82% | 42.16% | 14.63% |
|
Umicore 10.12.2025 / 17:30:00 |
15.710 | 55.38% | -37.31% | 0.06% | -8.45% | 20.38% | 45.19% | -55.36% |
|
NatWest Grp Rg 10.12.2025 / 17:30:00 |
6.204 | 54.24% | 183.32% | -0.61% | -0.26% | 18.40% | 51.50% | 135.17% |
|
NKT Rg 10.12.2025 / 16:55:00 |
792.00 | 53.21% | 69.79% | 2.79% | 11.55% | 27.95% | 56.37% | 121.40% |
|
RWE I 10.12.2025 / 17:30:00 |
43.48 | 52.78% | 6.45% | -0.28% | -6.98% | 21.86% | 44.00% | 3.28% |
|
ING Group Rg 10.12.2025 / 17:30:00 |
22.97 | 52.44% | 70.99% | 1.92% | 0.25% | 7.06% | 52.65% | 103.69% |
|
Bouygues 10.12.2025 / 17:30:00 |
43.15 | 52.11% | 28.19% | 0.58% | 4.80% | 16.35% | 50.11% | 48.24% |
|
NN Group Rg 10.12.2025 / 17:30:00 |
63.04 | 51.51% | 78.80% | 1.97% | 2.11% | 9.52% | 46.64% | 55.66% |
|
BAWAG Group I 10.12.2025 / 17:30:00 |
121.45 | 50.47% | 151.35% | 3.27% | 4.61% | 12.77% | 51.72% | 150.67% |
|
BAE Systems Rg 10.12.2025 / 17:30:00 |
17.130 | 50.44% | 55.17% | 4.48% | -4.75% | -12.36% | 42.93% | 109.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 10.12.2025 / 17:30:00 |
5.974 | 0.37% |
5.994 15:01 |
5.926 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
905'098 |
|
AutoStore Rg Reg S 10.12.2025 / 16:19:58 |
11.050 | 0.00% |
11.250 09:26 |
11.040 14:52 |
12.150 21.02.25 |
4.6 30.04.25 |
2'105'018 |
|
Aviva Rg 10.12.2025 / 17:30:00 |
6.457 | -0.54% |
6.478 09:32 |
6.438 09:05 |
6.984 12.11.25 |
4.644 08.01.25 |
978'928 |
|
AXA 10.12.2025 / 17:30:00 |
39.20 | 0.41% |
39.37 16:18 |
38.94 10:16 |
43.60 15.08.25 |
33.17 13.01.25 |
1'648'894 |
|
Azelis Group 10.12.2025 / 17:30:00 |
8.775 | -2.12% |
8.995 10:53 |
8.675 15:19 |
20.98 17.02.25 |
8.675 10.12.25 |
286'820 |
|
Babcock Intl Grp Rg 10.12.2025 / 17:30:00 |
12.080 | 0.54% |
12.120 09:45 |
11.880 13:13 |
13.310 30.09.25 |
4.794 13.01.25 |
315'395 |
|
BAE Systems Rg 10.12.2025 / 17:30:00 |
17.130 | -0.77% |
17.150 09:05 |
16.835 15:44 |
20.72 03.10.25 |
11.275 06.01.25 |
913'663 |
|
Bakkafrost Rg 10.12.2025 / 16:20:00 |
480.00 | -2.04% |
489.00 09:59 |
477.00 15:21 |
657.00 30.01.25 |
388 18.07.25 |
28'433 |
|
Banca Generali N 10.12.2025 / 17:30:00 |
56.05 | 1.36% |
56.10 17:19 |
54.90 09:45 |
57.65 12.05.25 |
41.92 07.04.25 |
79'455 |
|
Banca MPS Rg 10.12.2025 / 17:30:00 |
7.975 | -0.58% |
8.025 09:11 |
7.901 11:00 |
8.900 13.11.25 |
5.551 07.04.25 |
5'777'543 |
|
Banco BPM Rg 10.12.2025 / 17:30:00 |
12.363 | 0.59% |
12.435 15:36 |
12.205 09:04 |
13.533 13.11.25 |
7.398 07.04.25 |
2'014'487 |
|
Banco Sabadell Br 10.12.2025 / 17:30:00 |
3.288 | -1.05% |
3.312 09:12 |
3.281 17:00 |
3.482 15.08.25 |
1.795 02.01.25 |
5'360'351 |
|
Banco Santander Rg 10.12.2025 / 17:30:00 |
9.602 | 0.57% |
9.615 17:20 |
9.475 09:01 |
9.634 05.12.25 |
4.256 02.01.25 |
6'236'899 |
|
Bankinter Br 10.12.2025 / 17:30:00 |
13.705 | -1.08% |
13.838 09:17 |
13.620 16:14 |
14.160 02.12.25 |
7.324 02.01.25 |
1'356'804 |
|
Barclays Rg 10.12.2025 / 17:30:00 |
4.410 | 0.32% |
4.426 13:08 |
4.361 09:05 |
4.439 05.12.25 |
2.239 07.04.25 |
6'796'346 |
|
Barratt Redrow Rg 10.12.2025 / 17:30:00 |
3.630 | -0.03% |
3.671 09:32 |
3.603 09:00 |
4.864 11.06.25 |
3.477 03.09.25 |
565'401 |
|
BASF N 10.12.2025 / 17:30:00 |
43.12 | -0.53% |
43.48 10:52 |
42.87 14:53 |
55.06 06.03.25 |
37.44 07.04.25 |
965'737 |
|
BAWAG Group I 10.12.2025 / 17:30:00 |
121.45 | 0.33% |
121.60 09:00 |
120.40 10:15 |
121.95 09.12.25 |
77.35 07.04.25 |
41'466 |
|
Bayer N 10.12.2025 / 17:30:00 |
36.52 | 0.27% |
36.58 15:00 |
36.04 12:19 |
36.58 10.12.25 |
18.39 07.04.25 |
2'954'272 |
|
BBVA Rg 10.12.2025 / 17:30:00 |
18.980 | 0.07% |
19.123 15:38 |
18.835 09:05 |
19.255 05.12.25 |
8.966 02.01.25 |
5'265'632 |
|
Bca Mediolanum N 10.12.2025 / 17:30:00 |
18.610 | -0.91% |
18.670 09:00 |
18.360 10:16 |
19.300 13.11.25 |
11.26 02.01.25 |
388'991 |
|
BCP R 10.12.2025 / 17:30:00 |
0.8549 | -0.73% |
0.8678 13:07 |
0.8430 15:52 |
0.8678 10.12.25 |
0.4418 07.04.25 |
20'416'521 |
|
Beazley Rg 10.12.2025 / 17:30:00 |
7.830 | 0.93% |
7.855 16:56 |
7.710 09:54 |
9.833 09.06.25 |
7.515 25.11.25 |
316'855 |
|
Beiersdorf I 10.12.2025 / 17:30:00 |
92.70 | 0.93% |
92.96 16:44 |
90.98 09:01 |
137.70 05.03.25 |
87.02 26.09.25 |
197'212 |
|
Berkeley Grp Hld Rg 10.12.2025 / 17:30:00 |
36.96 | 3.18% |
37.10 14:28 |
35.56 09:04 |
43.68 11.06.25 |
34.65 14.01.25 |
78'193 |