×
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 - 17:30:03
- 58.97
- -0.47%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 12.12.2025 / 17:30:00 |
167.30 | 3.05% | 4.95 | 167.10 | 167.45 | 0 | |
|
Fortum Rg 12.12.2025 / 17:25:00 |
18.040 | -0.39% | -0.07 | 17.970 | 17.970 | 0 | |
|
Fres Med Care I 12.12.2025 / 17:30:00 |
40.10 | 0.58% | 0.23 | 40.13 | 40.13 | 0 | |
|
Fresenius I 12.12.2025 / 17:30:00 |
47.77 | -0.27% | -0.13 | 47.56 | 47.56 | 0 | |
|
Fresnillo Rg 12.12.2025 / 17:30:00 |
28.78 | -0.14% | -0.04 | 27.50 | 28.78 | 0 | |
|
Galp Energia -B- 12.12.2025 / 17:30:00 |
14.030 | -3.04% | -0.44 | 13.960 | 13.960 | 0 | |
|
Games Workshop G Rg 12.12.2025 / 17:30:00 |
193.00 | -1.48% | -2.90 | 192.90 | 193.10 | 0 | |
|
GEA Group I 12.12.2025 / 17:30:00 |
55.83 | -0.31% | -0.18 | 55.80 | 55.80 | 0 | |
|
Geberit N 12.12.2025 / 17:20:00 |
615.30 | 0.11% | 0.70 | 615.40 | 615.80 | 0 | |
|
Generali 12.12.2025 / 17:30:00 |
34.07 | -1.39% | -0.48 | 33.99 | 33.99 | 0 | |
|
Genmab Rg 12.12.2025 / 16:55:00 |
2'019.50 | -1.49% | -30.50 | 2'015.00 | 2'015.00 | 0 | |
|
Givaudan N 12.12.2025 / 17:20:00 |
3'074.00 | 0.82% | 25.00 | 3'064.00 | 3'078.00 | 0 | |
|
Gjensidige Forsi Rg 12.12.2025 / 16:20:00 |
291.80 | 0.48% | 1.40 | 291.60 | 291.60 | 0 | |
|
Glanbia Rg 12.12.2025 / 17:28:00 |
14.600 | -1.28% | -0.19 | 14.530 | 14.690 | 0 | |
|
Glencore Rg 12.12.2025 / 17:30:00 |
3.763 | -1.73% | -0.07 | 3.761 | 3.763 | 0 | |
|
Glenveagh Rg-144A 12.12.2025 / 17:28:00 |
1.894 | 0.64% | 0.01 | 1.888 | 1.928 | 0 | |
|
Grifols-A Br 12.12.2025 / 17:30:00 |
10.780 | 0.89% | 0.10 | 10.790 | 10.790 | 0 | |
|
GSK Rg 12.12.2025 / 17:30:00 |
18.218 | 0.44% | 0.08 | 18.215 | 18.230 | 0 | |
|
H Lundbeck Br/Rg-B 12.12.2025 / 16:55:00 |
43.46 | -0.16% | -0.07 | 43.40 | 44.28 | 0 | |
|
Hafnia Ltd Rg 12.12.2025 / 16:20:00 |
57.12 | -0.83% | -0.48 | 57.14 | 57.38 | 0 | |
|
Haleon Rg 12.12.2025 / 17:30:00 |
3.591 | -0.19% | -0.01 | 3.588 | 3.591 | 0 | |
|
Halma Rg 12.12.2025 / 17:30:00 |
34.65 | -1.34% | -0.47 | 34.62 | 34.66 | 0 | |
|
Hannover Rueck N 12.12.2025 / 17:30:00 |
260.40 | 0.74% | 1.90 | 260.20 | 260.20 | 0 | |
|
HeidelbergMat I 12.12.2025 / 17:30:00 |
223.30 | -1.37% | -3.10 | 222.50 | 222.50 | 0 | |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 1.16% | 0.80 | 69.64 | 69.64 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hiscox Rg 12.12.2025 / 17:30:00 |
13.470 | 23.36% | 26.52% | 2.36% | -0.66% | 2.32% | 17.74% | 27.30% |
|
Telia Company Rg 12.12.2025 / 17:25:00 |
37.64 | 23.32% | 46.81% | -1.85% | 1.62% | 4.56% | 23.29% | 33.26% |
|
Smith & Nephew Rg 12.12.2025 / 17:30:00 |
12.155 | 22.83% | 12.84% | -3.38% | -2.57% | -11.18% | 21.99% | 10.38% |
|
Richemont N 12.12.2025 / 17:20:00 |
165.70 | 22.53% | 46.32% | -4.55% | -2.07% | 11.10% | 21.70% | 37.58% |
|
Ageas 12.12.2025 / 17:30:00 |
57.63 | 22.49% | 45.76% | 1.36% | -1.24% | -0.82% | 20.88% | 35.59% |
|
Kingfisher Rg 12.12.2025 / 17:30:00 |
3.031 | 22.49% | 24.34% | -2.70% | 2.68% | 20.04% | 17.16% | 25.37% |
|
BT Group Rg 12.12.2025 / 17:30:00 |
1.802 | 22.32% | 42.79% | 0.98% | 1.88% | -8.81% | 18.83% | 55.92% |
|
Norsk Hydro N 12.12.2025 / 16:20:00 |
76.02 | 21.96% | 11.28% | 2.48% | 4.39% | 15.50% | 16.58% | 1.98% |
|
Ringkjob Land Br/Rg 12.12.2025 / 16:55:00 |
1'439.00 | 21.92% | 47.55% | -0.07% | 0.88% | -2.18% | 19.22% | 63.46% |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | 21.85% | 56.91% | -7.11% | -11.62% | 2.87% | 22.04% | 58.53% |
|
BMW I 12.12.2025 / 17:30:00 |
96.22 | 21.78% | -5.02% | -0.29% | 8.74% | 15.79% | 19.59% | 13.34% |
|
Eni N 12.12.2025 / 17:30:00 |
15.902 | 21.65% | 3.50% | -1.22% | -3.41% | 7.42% | 19.62% | 17.42% |
|
DNB Bk Rg 12.12.2025 / 16:20:00 |
272.70 | 21.44% | 27.18% | 0.72% | 3.22% | 0.81% | 18.77% | 48.53% |
|
UBS N 12.12.2025 / 17:20:00 |
34.36 | 21.39% | 28.70% | 5.59% | 11.31% | 2.51% | 20.71% | 96.21% |
|
Kering 12.12.2025 / 17:30:00 |
296.15 | 21.32% | -26.83% | 0.02% | -7.19% | 9.89% | 21.67% | -44.23% |
|
SKF -B- 12.12.2025 / 17:25:00 |
250.40 | 21.09% | 24.52% | 0.14% | 4.46% | 6.06% | 14.63% | 44.80% |
|
Hennes & Mauritz-B- 12.12.2025 / 17:25:00 |
180.80 | 20.95% | 1.81% | 2.31% | -0.60% | 18.09% | 16.16% | 52.68% |
|
Tesco Rg 12.12.2025 / 17:30:00 |
4.415 | 20.90% | 53.64% | -2.19% | 0.95% | 1.52% | 18.84% | 95.01% |
|
Volkswagen VZ 12.12.2025 / 17:30:00 |
108.25 | 20.65% | -3.79% | 1.24% | 11.05% | 11.48% | 22.90% | -21.65% |
|
Mowi Rg 12.12.2025 / 16:20:00 |
233.00 | 20.56% | 29.01% | -1.77% | 5.43% | 8.07% | 12.56% | 50.80% |
|
Rio Tinto Rg 12.12.2025 / 17:30:00 |
56.05 | 20.33% | -3.06% | 2.00% | 4.12% | 21.83% | 14.45% | -2.91% |
|
Ackermans V Haare 12.12.2025 / 17:30:00 |
228.60 | 20.02% | 44.25% | 0.09% | 1.96% | -0.26% | 20.06% | 49.77% |
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | 19.91% | 5.29% | -0.73% | -0.02% | 1.64% | 18.13% | 21.17% |
|
ABB N 12.12.2025 / 17:20:00 |
57.98 | 19.83% | 57.82% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
MERLIN Prop. Br 12.12.2025 / 17:30:00 |
12.130 | 19.71% | 21.37% | -2.14% | -4.22% | -5.71% | 18.40% | 34.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 12.12.2025 / 17:30:00 |
167.30 | 3.05% |
171.75 16:05 |
163.60 09:00 |
236.90 14.02.25 |
141.8 18.11.25 |
40'193 |
|
Fortum Rg 12.12.2025 / 17:25:00 |
18.040 | -0.39% |
18.150 17:04 |
17.898 13:30 |
20.38 04.11.25 |
12.25 09.04.25 |
726'327 |
|
Fres Med Care I 12.12.2025 / 17:30:00 |
40.10 | 0.58% |
40.10 17:28 |
39.51 09:05 |
54.04 21.05.25 |
38.985 09.12.25 |
653'456 |
|
Fresenius I 12.12.2025 / 17:30:00 |
47.77 | -0.27% |
47.82 16:07 |
47.20 14:56 |
50.73 30.10.25 |
31.94 07.04.25 |
237'114 |
|
Fresnillo Rg 12.12.2025 / 17:30:00 |
28.78 | -0.14% |
30.34 10:02 |
28.62 17:21 |
30.34 12.12.25 |
6.285 02.01.25 |
217'904 |
|
Galp Energia -B- 12.12.2025 / 17:30:00 |
14.030 | -3.04% |
14.490 09:23 |
14.025 17:14 |
18.500 17.11.25 |
12.245 09.04.25 |
2'607'245 |
|
Games Workshop G Rg 12.12.2025 / 17:30:00 |
193.00 | -1.48% |
197.35 09:44 |
192.20 17:23 |
199.70 03.12.25 |
122.6 07.04.25 |
11'629 |
|
GEA Group I 12.12.2025 / 17:30:00 |
55.83 | -0.31% |
56.60 09:33 |
55.75 17:19 |
66.80 12.08.25 |
47.3 16.01.25 |
113'484 |
|
Geberit N 12.12.2025 / 17:20:00 |
615.30 | 0.11% |
620.00 11:10 |
613.80 09:01 |
653.80 07.08.25 |
486.5 16.01.25 |
12'689 |
|
Generali 12.12.2025 / 17:30:00 |
34.07 | -1.39% |
34.60 09:01 |
34.03 17:03 |
35.24 16.05.25 |
27.16 02.01.25 |
1'105'300 |
|
Genmab Rg 12.12.2025 / 16:55:00 |
2'019.50 | -1.49% |
2'047.00 09:00 |
2'012.00 12:38 |
2'151.00 16.10.25 |
1157 07.04.25 |
75'198 |
|
Givaudan N 12.12.2025 / 17:20:00 |
3'074.00 | 0.82% |
3'097.00 16:34 |
3'043.00 09:01 |
4'235.50 04.06.25 |
3015 11.12.25 |
5'056 |
|
Gjensidige Forsi Rg 12.12.2025 / 16:20:00 |
291.80 | 0.48% |
292.80 12:45 |
291.00 09:07 |
295.60 29.09.25 |
198.2 07.01.25 |
36'196 |
|
Glanbia Rg 12.12.2025 / 17:28:00 |
14.600 | -1.28% |
14.730 11:11 |
14.480 13:37 |
15.415 10.11.25 |
9.2 09.04.25 |
129'970 |
|
Glencore Rg 12.12.2025 / 17:30:00 |
3.763 | -1.73% |
3.846 09:01 |
3.761 17:11 |
3.916 05.12.25 |
2.101 07.04.25 |
7'188'381 |
|
Glenveagh Rg-144A 12.12.2025 / 17:28:00 |
1.894 | 0.64% |
1.908 14:45 |
1.888 13:07 |
2.005 08.09.25 |
1.384 09.04.25 |
108'916 |
|
Grifols-A Br 12.12.2025 / 17:30:00 |
10.780 | 0.89% |
10.890 16:02 |
10.650 09:01 |
13.685 31.07.25 |
7.334 07.04.25 |
419'131 |
|
GSK Rg 12.12.2025 / 17:30:00 |
18.218 | 0.44% |
18.370 09:24 |
18.155 09:02 |
18.535 04.12.25 |
12.425 09.04.25 |
1'080'348 |
|
H Lundbeck Br/Rg-B 12.12.2025 / 16:55:00 |
43.46 | -0.16% |
43.71 09:42 |
43.21 09:01 |
47.74 31.10.25 |
27.2 22.04.25 |
191'093 |
|
Hafnia Ltd Rg 12.12.2025 / 16:20:00 |
57.12 | -0.83% |
57.60 10:06 |
56.64 15:07 |
66.80 19.11.25 |
42.765 16.04.25 |
268'337 |
|
Haleon Rg 12.12.2025 / 17:30:00 |
3.591 | -0.19% |
3.608 12:16 |
3.575 15:30 |
4.194 30.05.25 |
3.253 26.09.25 |
2'663'586 |
|
Halma Rg 12.12.2025 / 17:30:00 |
34.65 | -1.34% |
35.40 09:18 |
34.64 17:21 |
37.64 20.11.25 |
23.16 07.04.25 |
96'783 |
|
Hannover Rueck N 12.12.2025 / 17:30:00 |
260.40 | 0.74% |
261.20 09:48 |
257.80 09:01 |
292.60 06.05.25 |
238.8 07.04.25 |
61'486 |
|
HeidelbergMat I 12.12.2025 / 17:30:00 |
223.30 | -1.37% |
226.30 09:21 |
222.35 17:22 |
226.80 11.12.25 |
118.9 02.01.25 |
257'770 |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 1.16% |
70.20 16:22 |
68.58 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
376'792 |