×
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 |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 10.12.2025 / 17:30:00 |
140.95 | -1.64% | -2.35 | 140.45 | 140.45 | 185'687 | |
|
bioMerieux 10.12.2025 / 17:30:00 |
104.70 | 0.10% | 0.10 | 104.70 | 104.90 | 51'139 | |
|
Bk of IE Grp Rg 10.12.2025 / 17:28:00 |
16.120 | 0.25% | 0.04 | 16.085 | 16.085 | 1'081'151 | |
|
BMW I 10.12.2025 / 17:30:00 |
95.48 | -2.05% | -2.00 | 95.66 | 95.66 | 655'562 | |
|
BNP Paribas A 10.12.2025 / 17:30:00 |
77.10 | -0.72% | -0.56 | 77.01 | 77.01 | 1'509'081 | |
|
Boliden Rg 10.12.2025 / 17:25:00 |
475.05 | 2.12% | 9.85 | 475.30 | 475.30 | 775'794 | |
|
Bouygues 10.12.2025 / 17:30:00 |
43.15 | -1.26% | -0.55 | 43.13 | 43.13 | 187'974 | |
|
BP Rg 10.12.2025 / 17:30:00 |
4.435 | -0.73% | -0.03 | 4.432 | 4.436 | 5'530'424 | |
|
BPER Banca N 10.12.2025 / 17:30:00 |
10.663 | 0.31% | 0.03 | 10.690 | 10.690 | 2'549'695 | |
|
Brenntag N 10.12.2025 / 17:30:00 |
47.90 | -0.64% | -0.31 | 47.69 | 47.69 | 250'372 | |
|
Brit Amer Tobacc Rg 10.12.2025 / 17:30:00 |
43.88 | 2.00% | 0.86 | 43.85 | 43.89 | 628'154 | |
|
Brit Land Co REI Rg 10.12.2025 / 17:30:00 |
3.808 | -2.31% | -0.09 | 3.784 | 3.810 | 1'261'716 | |
|
BrunelloCucinelli N 10.12.2025 / 17:30:00 |
93.22 | 0.52% | 0.48 | 93.26 | 93.26 | 130'072 | |
|
BT Group Rg 10.12.2025 / 17:30:00 |
1.766 | -1.38% | -0.02 | 1.765 | 1.766 | 1'687'208 | |
|
Bunzl Rg 10.12.2025 / 17:30:00 |
21.60 | -0.28% | -0.06 | 21.60 | 21.70 | 83'706 | |
|
Burberry Group Rg 10.12.2025 / 17:30:00 |
11.885 | -1.04% | -0.13 | 11.880 | 11.885 | 236'937 | |
|
Bureau Veritas 10.12.2025 / 17:30:00 |
25.76 | 0.63% | 0.16 | 25.80 | 25.80 | 638'021 | |
|
Buzzi N 10.12.2025 / 17:30:00 |
50.63 | -2.03% | -1.05 | 50.85 | 50.85 | 366'654 | |
|
CA Imm Anlagen I 10.12.2025 / 17:30:00 |
22.94 | -0.52% | -0.12 | 22.90 | 23.10 | 62'698 | |
|
Cairn Homes Rg 10.12.2025 / 17:28:00 |
1.996 | 0.50% | 0.01 | 1.984 | 2.040 | 212'752 | |
|
Caixabank 10.12.2025 / 17:30:00 |
10.025 | 0.48% | 0.05 | 10.020 | 10.020 | 2'771'794 | |
|
Capgemini 10.12.2025 / 17:30:00 |
146.05 | -1.12% | -1.65 | 146.10 | 146.10 | 198'184 | |
|
Carlsberg -B- 10.12.2025 / 16:55:00 |
804.00 | -0.37% | -3.00 | 804.20 | 804.20 | 117'868 | |
|
Cellnex Telecom Br 10.12.2025 / 17:30:00 |
25.52 | -0.27% | -0.07 | 25.57 | 25.57 | 857'594 | |
|
Centrica Rg 10.12.2025 / 17:30:00 |
1.674 | -0.21% | 0.00 | 1.672 | 1.676 | 1'901'324 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Poste Italiane N 10.12.2025 / 17:30:00 |
20.64 | 50.16% | 98.98% | 1.55% | -3.84% | 3.69% | 49.58% | 118.32% |
|
Boliden Rg 10.12.2025 / 17:25:00 |
475.05 | 49.87% | 48.04% | 2.62% | 8.79% | 41.13% | 43.20% | 16.52% |
|
Brit Amer Tobacc Rg 10.12.2025 / 17:30:00 |
43.88 | 49.69% | 87.53% | 1.07% | 3.15% | 7.13% | 46.41% | 29.73% |
|
Neste Rg 10.12.2025 / 17:25:00 |
19.170 | 49.48% | -43.96% | 7.76% | 7.23% | 12.17% | 45.50% | -60.54% |
|
Danske Bank Rg 10.12.2025 / 16:55:00 |
306.20 | 48.62% | 67.24% | 2.03% | 1.69% | 15.24% | 50.84% | 133.88% |
|
Endesa Br 10.12.2025 / 17:30:00 |
30.37 | 48.25% | 66.72% | -1.01% | -5.65% | 15.87% | 45.28% | 74.14% |
|
Sandvik Rg 10.12.2025 / 17:25:00 |
290.60 | 47.49% | 33.91% | 0.28% | -0.97% | 15.13% | 35.99% | 53.92% |
|
Nordea Bk Rg 10.12.2025 / 17:25:00 |
15.565 | 47.43% | 37.76% | 0.23% | 2.98% | 13.49% | 46.80% | 55.04% |
|
Konecranes Rg 10.12.2025 / 17:25:00 |
89.55 | 47.42% | 120.57% | 1.19% | 5.85% | 23.77% | 34.76% | 211.81% |
|
Games Workshop G Rg 10.12.2025 / 17:30:00 |
195.50 | 47.30% | 98.89% | -1.21% | 19.17% | 32.54% | 38.55% | 168.26% |
|
Intesa Sanpaolo N 10.12.2025 / 17:30:00 |
5.635 | 47.22% | 114.73% | 1.08% | -5.25% | 4.14% | 46.61% | 176.00% |
|
Mandatum Rg 10.12.2025 / 17:25:00 |
6.606 | 47.09% | 62.01% | 2.96% | 2.61% | 12.46% | 52.49% | 0.00% |
|
Ryanair Hldgs Rg 10.12.2025 / 17:28:00 |
28.21 | 46.55% | 46.32% | 2.23% | 3.58% | 19.61% | 46.33% | 112.71% |
|
ELIA GROUP 10.12.2025 / 17:30:00 |
101.40 | 46.52% | -3.44% | -2.55% | -2.87% | 4.97% | 30.69% | -21.02% |
|
Gjensidige Forsi Rg 10.12.2025 / 16:20:00 |
290.80 | 45.76% | 55.95% | 3.56% | 3.71% | 3.27% | 43.53% | 51.50% |
|
KBC Gr 10.12.2025 / 17:30:00 |
108.15 | 45.69% | 84.95% | 4.19% | -1.50% | 8.10% | 52.28% | 93.51% |
|
Buzzi N 10.12.2025 / 17:30:00 |
50.63 | 45.40% | 87.03% | -0.54% | -1.89% | 7.21% | 30.38% | 185.40% |
|
SBM Offshore Br 10.12.2025 / 17:30:00 |
24.35 | 44.96% | 97.83% | -1.14% | 8.32% | 13.47% | 46.07% | 62.32% |
|
REN Rg 10.12.2025 / 17:30:00 |
3.285 | 43.83% | 40.43% | 0.00% | -2.81% | 12.02% | 39.79% | 26.31% |
|
Next Rg 10.12.2025 / 17:30:00 |
135.65 | 43.62% | 68.34% | -5.17% | -4.74% | 12.85% | 39.41% | 133.74% |
|
Eiffage 10.12.2025 / 17:30:00 |
119.40 | 42.70% | 25.05% | -0.08% | 7.42% | 8.87% | 35.68% | 25.75% |
|
Orange 10.12.2025 / 17:30:00 |
13.665 | 42.55% | 33.01% | -2.64% | -4.09% | 0.04% | 42.98% | 47.38% |
|
Outokumpu N 10.12.2025 / 17:25:00 |
4.082 | 42.21% | -7.98% | 2.10% | 5.29% | 12.30% | 20.24% | -15.23% |
|
Orion-B Rg 10.12.2025 / 17:25:00 |
60.85 | 42.16% | 54.83% | 0.91% | 1.88% | -6.96% | 41.71% | 20.78% |
|
Alk-Abello Br/Rg-B 10.12.2025 / 16:55:00 |
225.80 | 41.20% | 121.58% | -1.74% | 9.08% | 8.04% | 45.87% | 124.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 10.12.2025 / 17:30:00 |
140.95 | -1.64% |
144.95 09:10 |
140.55 17:02 |
152.70 07.01.25 |
79.86 09.04.25 |
185'687 |
|
bioMerieux 10.12.2025 / 17:30:00 |
104.70 | 0.10% |
105.50 09:26 |
104.40 15:36 |
128.30 20.08.25 |
101.7 03.01.25 |
51'139 |
|
Bk of IE Grp Rg 10.12.2025 / 17:28:00 |
16.120 | 0.25% |
16.160 17:11 |
15.945 09:45 |
16.415 03.12.25 |
8.339 02.01.25 |
1'081'151 |
|
BMW I 10.12.2025 / 17:30:00 |
95.48 | -2.05% |
97.50 09:11 |
95.30 17:03 |
97.90 09.12.25 |
62.96 09.04.25 |
655'562 |
|
BNP Paribas A 10.12.2025 / 17:30:00 |
77.10 | -0.72% |
77.68 10:48 |
76.92 12:10 |
84.69 15.08.25 |
57.91 02.01.25 |
1'509'081 |
|
Boliden Rg 10.12.2025 / 17:25:00 |
475.05 | 2.12% |
476.70 15:51 |
467.10 09:13 |
476.90 05.12.25 |
259.4 07.04.25 |
775'794 |
|
Bouygues 10.12.2025 / 17:30:00 |
43.15 | -1.26% |
43.64 14:01 |
43.11 17:09 |
43.92 09.12.25 |
28.31 13.01.25 |
187'974 |
|
BP Rg 10.12.2025 / 17:30:00 |
4.435 | -0.73% |
4.469 13:35 |
4.423 16:32 |
4.762 11.11.25 |
3.294 09.04.25 |
5'530'424 |
|
BPER Banca N 10.12.2025 / 17:30:00 |
10.663 | 0.31% |
10.715 15:51 |
10.475 10:15 |
10.975 11.11.25 |
5.314 07.04.25 |
2'549'695 |
|
Brenntag N 10.12.2025 / 17:30:00 |
47.90 | -0.64% |
48.11 09:01 |
47.42 13:38 |
68.72 06.03.25 |
45.71 07.11.25 |
250'372 |
|
Brit Amer Tobacc Rg 10.12.2025 / 17:30:00 |
43.88 | 2.00% |
43.94 17:17 |
42.92 09:00 |
44.26 28.11.25 |
28.38 15.01.25 |
628'154 |
|
Brit Land Co REI Rg 10.12.2025 / 17:30:00 |
3.808 | -2.31% |
3.894 09:35 |
3.794 16:26 |
4.228 03.12.25 |
3.186 03.09.25 |
1'261'716 |
|
BrunelloCucinelli N 10.12.2025 / 17:30:00 |
93.22 | 0.52% |
93.48 16:49 |
91.63 10:41 |
133.30 14.02.25 |
77.46 26.09.25 |
130'072 |
|
BT Group Rg 10.12.2025 / 17:30:00 |
1.766 | -1.38% |
1.787 09:29 |
1.762 14:21 |
2.236 25.07.25 |
1.373 13.01.25 |
1'687'208 |
|
Bunzl Rg 10.12.2025 / 17:30:00 |
21.60 | -0.28% |
21.70 09:17 |
21.46 11:28 |
34.86 13.02.25 |
20.73 20.11.25 |
83'706 |
|
Burberry Group Rg 10.12.2025 / 17:30:00 |
11.885 | -1.04% |
12.020 09:19 |
11.670 14:48 |
13.905 29.07.25 |
5.974 07.04.25 |
236'937 |
|
Bureau Veritas 10.12.2025 / 17:30:00 |
25.76 | 0.63% |
25.84 15:56 |
25.36 09:08 |
31.54 15.01.25 |
24.22 07.04.25 |
638'021 |
|
Buzzi N 10.12.2025 / 17:30:00 |
50.63 | -2.03% |
51.33 15:43 |
49.48 09:09 |
54.45 19.03.25 |
35.34 14.01.25 |
366'654 |
|
CA Imm Anlagen I 10.12.2025 / 17:30:00 |
22.94 | -0.52% |
23.16 09:35 |
22.88 15:18 |
25.11 28.10.25 |
20.22 09.04.25 |
62'698 |
|
Cairn Homes Rg 10.12.2025 / 17:28:00 |
1.996 | 0.50% |
2.008 15:54 |
1.968 13:12 |
2.355 02.01.25 |
1.728 09.04.25 |
212'752 |
|
Caixabank 10.12.2025 / 17:30:00 |
10.025 | 0.48% |
10.055 15:50 |
9.926 09:05 |
10.150 05.12.25 |
5.022 02.01.25 |
2'771'794 |
|
Capgemini 10.12.2025 / 17:30:00 |
146.05 | -1.12% |
147.25 09:18 |
145.45 09:45 |
186.65 14.02.25 |
112.3 07.04.25 |
198'184 |
|
Carlsberg -B- 10.12.2025 / 16:55:00 |
804.00 | -0.37% |
809.80 11:00 |
802.00 15:30 |
958.80 04.06.25 |
663.2 13.01.25 |
117'868 |
|
Cellnex Telecom Br 10.12.2025 / 17:30:00 |
25.52 | -0.27% |
25.75 14:44 |
25.16 10:38 |
35.95 02.05.25 |
24.79 21.11.25 |
857'594 |
|
Centrica Rg 10.12.2025 / 17:30:00 |
1.674 | -0.21% |
1.695 14:22 |
1.665 09:12 |
1.808 03.11.25 |
1.319 10.01.25 |
1'901'324 |