×
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
- 08.12.2025 - 17:30:01
- 58.97
- -0.06%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 08.12.2025 / 16:55:00 |
225.60 | -0.70% | -1.60 | 224.60 | 226.60 | 0 | |
|
Allfunds Grp Rg 08.12.2025 / 17:30:00 |
7.835 | 0.67% | 0.05 | 7.820 | 7.835 | 0 | |
|
Allianz N 08.12.2025 / 17:30:00 |
369.85 | 0.82% | 3.00 | 369.60 | 369.60 | 0 | |
|
Alm. Brand Rg 08.12.2025 / 16:55:00 |
17.720 | -0.28% | -0.05 | 17.720 | 17.740 | 0 | |
|
Altri Rg 08.12.2025 / 17:30:00 |
4.470 | -1.11% | -0.05 | 4.455 | 4.565 | 0 | |
|
Amadeus IT Grp Br-A 08.12.2025 / 17:30:00 |
61.00 | -0.51% | -0.31 | 60.90 | 60.90 | 0 | |
|
Ambu-B Br/Rg 08.12.2025 / 16:55:00 |
86.00 | -1.43% | -1.25 | 85.95 | 86.75 | 0 | |
|
Amrize N 08.12.2025 / 17:20:00 |
43.45 | -0.78% | -0.34 | 43.41 | 43.45 | 0 | |
|
Amundi 08.12.2025 / 17:30:00 |
68.15 | -0.07% | -0.05 | 68.10 | 68.30 | 0 | |
|
Andritz I 08.12.2025 / 17:30:00 |
64.83 | -0.27% | -0.18 | 64.60 | 64.60 | 0 | |
|
Anglo American Rg 08.12.2025 / 17:30:00 |
29.42 | -1.41% | -0.42 | 29.42 | 29.58 | 0 | |
|
Antofagasta Rg 08.12.2025 / 17:30:00 |
29.60 | -1.32% | -0.40 | 29.59 | 29.63 | 0 | |
|
AP Moeller-Maers-B- 08.12.2025 / 16:55:00 |
13'382.50 | 1.04% | 137.50 | 13'370.00 | 13'390.00 | 0 | |
|
Arcadis Br Rg 08.12.2025 / 17:30:00 |
36.42 | -1.73% | -0.64 | 36.40 | 36.50 | 0 | |
|
ArcelorMittal Rg 08.12.2025 / 17:30:00 |
36.79 | 0.52% | 0.19 | 36.76 | 36.82 | 0 | |
|
argenx Br 08.12.2025 / 17:30:00 |
783.00 | 1.79% | 13.80 | 783.60 | 783.60 | 0 | |
|
Ashtead Group Rg 08.12.2025 / 17:30:00 |
47.96 | -0.02% | -0.01 | 47.96 | 47.97 | 0 | |
|
Asm Int Rg 08.12.2025 / 17:30:00 |
551.60 | 6.57% | 34.00 | 553.00 | 553.00 | 0 | |
|
ASML Hldg Br Rg 08.12.2025 / 17:30:00 |
965.60 | 1.36% | 13.00 | 963.20 | 963.20 | 0 | |
|
ASR Rg 08.12.2025 / 17:30:00 |
58.08 | 0.52% | 0.30 | 58.16 | 58.16 | 0 | |
|
Assa Abloy Rg-B 08.12.2025 / 17:25:00 |
357.10 | -0.82% | -2.95 | 358.10 | 358.10 | 0 | |
|
Associat Brit Fo Rg 08.12.2025 / 17:30:00 |
21.32 | 0.09% | 0.02 | 21.31 | 21.42 | 0 | |
|
AstraZeneca Rg 08.12.2025 / 17:30:00 |
135.50 | -0.24% | -0.32 | 135.48 | 135.52 | 0 | |
|
AT & S Austria Te I 08.12.2025 / 17:30:00 |
31.80 | -0.63% | -0.20 | 31.60 | 32.30 | 0 | |
|
Atlas Copco Rg-A 08.12.2025 / 17:25:00 |
169.00 | 0.52% | 0.88 | 169.00 | 169.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 08.12.2025 / 17:30:00 |
221.45 | 83.64% | 170.51% | 1.54% | 9.52% | 8.66% | 81.07% | 327.71% |
|
BCP R 08.12.2025 / 17:30:00 |
0.8468 | 83.22% | 210.57% | 3.72% | 6.42% | 17.50% | 92.45% | 472.37% |
|
Leonardo N 08.12.2025 / 17:30:00 |
48.24 | 82.87% | 216.35% | 5.86% | -5.23% | -7.76% | 91.55% | 513.81% |
|
Italgas Rg 08.12.2025 / 17:30:00 |
9.273 | 82.80% | 89.92% | -4.26% | -0.56% | 21.65% | 79.86% | 75.82% |
|
Bk of IE Grp Rg 08.12.2025 / 17:28:00 |
15.940 | 82.20% | 92.98% | -1.73% | 5.79% | 17.29% | 88.22% | 105.02% |
|
PORR I 08.12.2025 / 17:30:00 |
32.40 | 81.64% | 152.75% | 2.69% | 23.78% | 13.88% | 78.81% | 153.15% |
|
Bankinter Br 08.12.2025 / 17:30:00 |
13.763 | 79.05% | 135.33% | 0.71% | 1.05% | 3.83% | 79.25% | 121.46% |
|
Raiff Bank Int I 08.12.2025 / 17:30:00 |
34.98 | 78.64% | 87.76% | -2.32% | 7.37% | 18.50% | 75.78% | 131.06% |
|
Lloyds Banking G Rg 08.12.2025 / 17:30:00 |
0.9550 | 74.63% | 101.05% | -0.33% | 2.82% | 13.57% | 79.17% | 106.02% |
|
Waertsilae Rg 08.12.2025 / 17:25:00 |
30.28 | 73.97% | 127.12% | 9.35% | 12.27% | 15.18% | 75.08% | 255.05% |
|
Banco Sabadell Br 08.12.2025 / 17:30:00 |
3.285 | 73.48% | 192.72% | 3.43% | -0.48% | -1.71% | 71.85% | 279.54% |
|
Bayer N 08.12.2025 / 17:30:00 |
34.84 | 72.71% | -0.89% | 14.55% | 31.70% | 26.82% | 72.15% | -37.18% |
|
Vienna Insur Gr I 08.12.2025 / 17:30:00 |
52.50 | 70.06% | 93.96% | 7.09% | 18.11% | 17.06% | 78.72% | 134.44% |
|
Palfinger I 08.12.2025 / 17:30:00 |
33.63 | 69.90% | 31.88% | 3.22% | 10.07% | -7.88% | 66.87% | 35.50% |
|
Protector Forsik Rg 08.12.2025 / 16:20:00 |
489.50 | 69.82% | 168.44% | -1.61% | 10.37% | 2.09% | 70.71% | 294.78% |
|
Sonae Rg 08.12.2025 / 17:30:00 |
1.566 | 69.68% | 71.84% | 2.82% | 8.52% | 18.82% | 70.12% | 64.05% |
|
BPER Banca N 08.12.2025 / 17:30:00 |
10.445 | 69.36% | 243.05% | 0.51% | -2.57% | 10.11% | 79.68% | 436.60% |
|
UniCredit Rg 08.12.2025 / 17:30:00 |
65.05 | 69.28% | 165.44% | 0.39% | -0.79% | -3.61% | 68.09% | 420.57% |
|
Prudential Rg 08.12.2025 / 17:30:00 |
10.985 | 69.11% | 22.03% | 0.62% | 2.02% | 6.55% | 60.41% | -0.99% |
|
Holcim N 08.12.2025 / 17:20:00 |
76.24 | 68.41% | 123.25% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Lottomatica Grp Rg 08.12.2025 / 17:30:00 |
21.36 | 68.28% | 119.74% | -2.64% | 3.84% | -5.07% | 67.40% | 0.00% |
|
ACS Br 08.12.2025 / 17:30:00 |
83.28 | 67.94% | 102.32% | 7.31% | 7.24% | 19.65% | 75.69% | 199.04% |
|
Standard Charter Rg 08.12.2025 / 17:30:00 |
16.498 | 65.98% | 147.70% | -1.64% | 1.03% | 14.37% | 66.84% | 176.94% |
|
AIB Grp Rg 08.12.2025 / 17:28:00 |
8.795 | 63.88% | 125.24% | -1.18% | 4.52% | 15.27% | 65.71% | 185.64% |
|
ArcelorMittal Rg 08.12.2025 / 17:30:00 |
36.79 | 63.66% | 42.53% | -1.91% | 8.14% | 24.32% | 49.47% | 43.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 08.12.2025 / 16:55:00 |
225.60 | -0.70% |
227.80 09:00 |
224.80 16:15 |
237.40 19.11.25 |
130.8 07.04.25 |
51'296 |
|
Allfunds Grp Rg 08.12.2025 / 17:30:00 |
7.835 | 0.67% |
7.905 15:40 |
7.775 09:06 |
8.250 27.11.25 |
4.244 07.04.25 |
656'310 |
|
Allianz N 08.12.2025 / 17:30:00 |
369.85 | 0.82% |
370.10 16:19 |
365.40 09:10 |
380.20 15.08.25 |
286.8 07.04.25 |
138'734 |
|
Alm. Brand Rg 08.12.2025 / 16:55:00 |
17.720 | -0.28% |
17.880 14:42 |
17.720 16:50 |
18.965 15.09.25 |
13.76 07.04.25 |
235'111 |
|
Altri Rg 08.12.2025 / 17:30:00 |
4.470 | -1.11% |
4.500 10:08 |
4.460 13:58 |
6.554 14.05.25 |
4.315 21.11.25 |
53'239 |
|
Amadeus IT Grp Br-A 08.12.2025 / 17:30:00 |
61.00 | -0.51% |
61.58 11:00 |
60.66 16:51 |
75.41 03.03.25 |
59.62 21.11.25 |
398'597 |
|
Ambu-B Br/Rg 08.12.2025 / 16:55:00 |
86.00 | -1.43% |
87.25 09:01 |
85.95 16:28 |
143.85 19.02.25 |
80.1 07.11.25 |
277'306 |
|
Amrize N 08.12.2025 / 17:20:00 |
43.45 | -0.78% |
44.20 13:57 |
43.26 15:53 |
45.00 23.06.25 |
35.25 07.08.25 |
203'863 |
|
Amundi 08.12.2025 / 17:30:00 |
68.15 | -0.07% |
68.55 12:22 |
67.70 10:32 |
76.00 25.03.25 |
56.45 07.04.25 |
60'260 |
|
Andritz I 08.12.2025 / 17:30:00 |
64.83 | -0.27% |
65.30 11:03 |
64.70 09:07 |
67.78 24.07.25 |
47.12 07.04.25 |
26'724 |
|
Anglo American Rg 08.12.2025 / 17:30:00 |
29.42 | -1.41% |
29.88 14:47 |
29.24 16:44 |
34.06 20.01.25 |
21.57298 07.04.25 |
550'398 |
|
Antofagasta Rg 08.12.2025 / 17:30:00 |
29.60 | -1.32% |
30.35 09:30 |
29.51 17:11 |
30.96 05.12.25 |
12.805 07.04.25 |
190'719 |
|
AP Moeller-Maers-B- 08.12.2025 / 16:55:00 |
13'382.50 | 1.04% |
13'425.00 16:20 |
13'160.00 09:38 |
14'790.00 12.08.25 |
8734 07.04.25 |
6'834 |
|
Arcadis Br Rg 08.12.2025 / 17:30:00 |
36.42 | -1.73% |
36.92 09:01 |
36.40 16:50 |
59.40 06.01.25 |
34.54 21.11.25 |
85'813 |
|
ArcelorMittal Rg 08.12.2025 / 17:30:00 |
36.79 | 0.52% |
36.87 15:39 |
36.25 09:09 |
37.81 01.12.25 |
20.53 07.04.25 |
748'578 |
|
argenx Br 08.12.2025 / 17:30:00 |
783.00 | 1.79% |
788.20 15:46 |
779.00 16:40 |
810.10 20.11.25 |
456.5 04.07.25 |
34'285 |
|
Ashtead Group Rg 08.12.2025 / 17:30:00 |
47.96 | -0.02% |
48.19 11:34 |
47.62 09:24 |
56.14 08.09.25 |
34.79 07.04.25 |
260'676 |
|
Asm Int Rg 08.12.2025 / 17:30:00 |
551.60 | 6.57% |
551.60 17:29 |
515.80 09:01 |
637.40 16.01.25 |
335 07.04.25 |
108'455 |
|
ASML Hldg Br Rg 08.12.2025 / 17:30:00 |
965.60 | 1.36% |
975.00 16:13 |
949.20 09:00 |
977.10 04.12.25 |
508.5 07.04.25 |
289'706 |
|
ASR Rg 08.12.2025 / 17:30:00 |
58.08 | 0.52% |
58.19 15:11 |
57.78 09:09 |
66.26 08.08.25 |
44.86 08.01.25 |
103'177 |
|
Assa Abloy Rg-B 08.12.2025 / 17:25:00 |
357.10 | -0.82% |
361.30 10:58 |
356.10 17:04 |
364.60 28.10.25 |
252.6 07.04.25 |
854'184 |
|
Associat Brit Fo Rg 08.12.2025 / 17:30:00 |
21.32 | 0.09% |
21.54 14:59 |
21.13 09:15 |
23.58 04.11.25 |
18.19 05.02.25 |
196'722 |
|
AstraZeneca Rg 08.12.2025 / 17:30:00 |
135.50 | -0.24% |
137.00 10:56 |
134.77 16:10 |
142.08 26.11.25 |
95.74 09.04.25 |
268'609 |
|
AT & S Austria Te I 08.12.2025 / 17:30:00 |
31.80 | -0.63% |
32.40 09:25 |
31.30 12:29 |
35.60 04.11.25 |
10.48 07.04.25 |
13'329 |
|
Atlas Copco Rg-A 08.12.2025 / 17:25:00 |
169.00 | 0.52% |
170.85 09:23 |
168.38 17:03 |
195.60 28.01.25 |
130.05 07.04.25 |
2'768'276 |