×
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
- 24.12.2025 - 17:45:03
- 60.00
- 0.01%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alcon N 23.12.2025 / 17:20:00 |
63.44 | 0.00% | 0.00 | 0 | |||
|
Alfa Laval Rg 23.12.2025 / 17:25:00 |
462.10 | 0.00% | 0.00 | 0 | |||
|
Alk-Abello Br/Rg-B 23.12.2025 / 16:55:00 |
227.50 | 0.00% | 0.00 | 0 | |||
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | -0.41% | -0.03 | 7.850 | 7.910 | 107'551 | |
|
Allianz N 23.12.2025 / 17:30:00 |
391.25 | 0.00% | 0.00 | 0 | |||
|
Alm. Brand Rg 23.12.2025 / 16:55:00 |
18.810 | 0.00% | 0.00 | 0 | |||
|
Altri Rg 24.12.2025 / 13:55:00 |
4.400 | 1.03% | 0.05 | 4.390 | 4.480 | 32'312 | |
|
Amadeus IT Grp Br-A 24.12.2025 / 13:55:00 |
62.34 | -0.19% | -0.12 | 61.20 | 62.38 | 33'485 | |
|
Amrize N 23.12.2025 / 17:20:00 |
43.79 | 0.00% | 0.00 | 0 | |||
|
Amundi 24.12.2025 / 13:55:00 |
70.03 | -0.11% | -0.08 | 69.95 | 70.20 | 5'569 | |
|
Andritz I 23.12.2025 / 17:30:00 |
65.93 | 0.00% | 0.00 | 0 | |||
|
Anglo American Rg 24.12.2025 / 13:30:00 |
30.07 | 0.53% | 0.16 | 30.06 | 30.11 | 253'722 | |
|
Antofagasta Rg 24.12.2025 / 13:30:00 |
32.20 | -0.16% | -0.05 | 32.19 | 32.24 | 72'657 | |
|
AP Moeller-Maers-B- 23.12.2025 / 16:55:00 |
14'540.00 | 0.00% | 0.00 | 0 | |||
|
Arcadis Br Rg 24.12.2025 / 13:55:00 |
35.30 | 0.40% | 0.14 | 35.20 | 35.34 | 67'348 | |
|
ArcelorMittal Rg 24.12.2025 / 13:55:00 |
38.35 | 0.50% | 0.19 | 38.42 | 38.42 | 164'674 | |
|
argenx Br 24.12.2025 / 13:55:00 |
717.40 | -0.33% | -2.40 | 718.60 | 718.60 | 3'394 | |
|
Ashtead Group Rg 24.12.2025 / 13:30:00 |
51.74 | -0.61% | -0.32 | 51.74 | 52.76 | 28'907 | |
|
Asm Int Rg 24.12.2025 / 13:55:00 |
513.20 | -0.19% | -1.00 | 513.20 | 514.00 | 5'044 | |
|
ASML Hldg Br Rg 24.12.2025 / 13:55:00 |
899.05 | -0.22% | -1.95 | 899.00 | 899.00 | 39'038 | |
|
ASR Rg 24.12.2025 / 13:55:00 |
60.72 | -0.13% | -0.08 | 59.56 | 60.82 | 11'379 | |
|
Assa Abloy Rg-B 23.12.2025 / 17:25:00 |
356.10 | 0.00% | 0.00 | 0 | |||
|
Associat Brit Fo Rg 24.12.2025 / 13:30:00 |
21.21 | 0.57% | 0.12 | 21.15 | 21.27 | 36'703 | |
|
AstraZeneca Rg 24.12.2025 / 13:30:00 |
136.66 | -0.41% | -0.56 | 136.16 | 136.64 | 37'673 | |
|
AT & S Austria Te I 23.12.2025 / 17:30:00 |
31.25 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lion Fin Rg 24.12.2025 / 13:30:00 |
91.35 | 94.71% | 131.99% | -1.08% | 5.42% | 19.96% | 96.58% | 256.98% |
|
Raiff Bank Int I 23.12.2025 / 17:30:00 |
37.62 | 92.23% | 102.04% | -0.69% | 7.06% | 27.74% | 94.62% | 144.52% |
|
BCP R 24.12.2025 / 13:55:00 |
0.8928 | 91.98% | 225.41% | 2.21% | 8.39% | 17.21% | 96.47% | 505.85% |
|
Leonardo N 23.12.2025 / 17:30:00 |
49.60 | 91.80% | 231.80% | 7.23% | 9.35% | -7.82% | 92.85% | 521.23% |
|
JDE Peet's Br Rg 24.12.2025 / 13:55:00 |
31.78 | 91.73% | 30.16% | 0.25% | 0.95% | 1.60% | 92.84% | 15.57% |
|
BPER Banca N 23.12.2025 / 17:30:00 |
11.480 | 87.31% | 279.40% | 5.22% | 12.91% | 21.71% | 92.29% | 489.78% |
|
Bk of IE Grp Rg 24.12.2025 / 13:28:00 |
16.390 | 87.10% | 98.18% | 0.77% | 2.97% | 14.58% | 89.00% | 86.25% |
|
Bankinter Br 24.12.2025 / 13:55:00 |
14.120 | 86.66% | 145.34% | 0.18% | 1.24% | 3.42% | 91.44% | 125.00% |
|
HeidelbergMat I 23.12.2025 / 17:30:00 |
221.60 | 85.91% | 173.85% | -1.09% | 0.36% | 16.28% | 84.59% | 312.20% |
|
Bayer N 23.12.2025 / 17:30:00 |
35.87 | 85.73% | 6.58% | 2.49% | 16.62% | 27.00% | 90.10% | -26.36% |
|
Italgas Rg 23.12.2025 / 17:30:00 |
9.393 | 85.31% | 92.54% | 1.60% | -0.56% | 20.03% | 86.35% | 86.89% |
|
Protector Forsik Rg 23.12.2025 / 16:20:00 |
526.00 | 84.56% | 191.74% | 1.94% | 10.97% | 7.46% | 83.60% | 327.64% |
|
Standard Charter Rg 24.12.2025 / 13:30:00 |
18.078 | 83.14% | 173.30% | 2.34% | 9.64% | 22.91% | 82.48% | 189.73% |
|
UniCredit Rg 23.12.2025 / 17:30:00 |
70.04 | 81.95% | 185.30% | 0.34% | 10.93% | 8.45% | 85.73% | 427.25% |
|
Prudential Rg 24.12.2025 / 13:30:00 |
11.503 | 81.13% | 30.71% | 2.70% | 6.33% | 10.15% | 82.51% | 3.49% |
|
PORR I 23.12.2025 / 17:30:00 |
31.70 | 79.10% | 149.21% | 2.59% | 4.62% | 12.21% | 82.18% | 161.98% |
|
Lloyds Banking G Rg 24.12.2025 / 13:30:00 |
0.9714 | 77.91% | 104.83% | 1.31% | 3.74% | 16.45% | 79.87% | 111.76% |
|
Banco Sabadell Br 24.12.2025 / 13:55:00 |
3.345 | 77.80% | 200.00% | -0.39% | 4.97% | 1.67% | 80.54% | 266.44% |
|
Umicore 24.12.2025 / 13:55:00 |
17.885 | 77.69% | -28.31% | 2.11% | 24.55% | 19.19% | 75.59% | -48.66% |
|
Waertsilae Rg 23.12.2025 / 17:25:00 |
30.40 | 77.41% | 131.62% | 1.08% | 13.71% | 19.97% | 78.40% | 284.81% |
|
Barclays Rg 24.12.2025 / 13:30:00 |
4.703 | 76.41% | 208.10% | 2.67% | 11.01% | 23.46% | 79.36% | 199.88% |
|
Lottomatica Grp Rg 23.12.2025 / 17:30:00 |
22.49 | 75.70% | 129.43% | 2.09% | 8.54% | -1.88% | 78.70% | 0.00% |
|
Mapfre Rg 24.12.2025 / 13:55:00 |
4.302 | 75.41% | 121.47% | 1.53% | 7.68% | 5.44% | 77.14% | 133.75% |
|
Sonae Rg 24.12.2025 / 13:55:00 |
1.598 | 74.48% | 76.70% | -0.44% | 7.39% | 20.42% | 76.89% | 70.61% |
|
Holcim N 23.12.2025 / 17:20:00 |
77.56 | 74.44% | 131.24% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alcon N 23.12.2025 / 17:20:00 |
63.44 | 0.00% |
86.09 26.02.25 |
57.66 14.10.25 |
46'818 | ||
|
Alfa Laval Rg 23.12.2025 / 17:25:00 |
462.10 | 0.00% |
496.75 31.01.25 |
39.0435 27.08.25 |
123'034 | ||
|
Alk-Abello Br/Rg-B 23.12.2025 / 16:55:00 |
227.50 | 0.00% |
237.40 19.11.25 |
130.8 07.04.25 |
41'743 | ||
|
Allfunds Grp Rg 24.12.2025 / 13:55:00 |
7.905 | -0.41% |
7.935 09:30 |
7.870 13:21 |
8.250 27.11.25 |
4.244 07.04.25 |
107'551 |
|
Allianz N 23.12.2025 / 17:30:00 |
391.25 | 0.00% |
392.15 23.12.25 |
286.8 07.04.25 |
84'461 | ||
|
Alm. Brand Rg 23.12.2025 / 16:55:00 |
18.810 | 0.00% |
18.965 15.09.25 |
13.76 07.04.25 |
376'889 | ||
|
Altri Rg 24.12.2025 / 13:55:00 |
4.400 | 1.03% |
4.405 11:48 |
4.355 12:08 |
6.554 14.05.25 |
4.2425 10.12.25 |
32'312 |
|
Amadeus IT Grp Br-A 24.12.2025 / 13:55:00 |
62.34 | -0.19% |
62.64 09:00 |
62.30 12:28 |
75.41 03.03.25 |
59.62 21.11.25 |
33'485 |
|
Amrize N 23.12.2025 / 17:20:00 |
43.79 | 0.00% |
45.19 15.12.25 |
35.25 07.08.25 |
109'000 | ||
|
Amundi 24.12.2025 / 13:55:00 |
70.03 | -0.11% |
70.20 12:13 |
69.85 09:24 |
76.00 25.03.25 |
56.45 07.04.25 |
5'569 |
|
Andritz I 23.12.2025 / 17:30:00 |
65.93 | 0.00% |
67.78 24.07.25 |
47.12 07.04.25 |
16'625 | ||
|
Anglo American Rg 24.12.2025 / 13:30:00 |
30.07 | 0.53% |
30.15 13:10 |
29.80 09:02 |
34.06 20.01.25 |
21.57298 07.04.25 |
253'722 |
|
Antofagasta Rg 24.12.2025 / 13:30:00 |
32.20 | -0.16% |
32.56 09:00 |
32.15 11:35 |
32.56 24.12.25 |
12.805 07.04.25 |
72'657 |
|
AP Moeller-Maers-B- 23.12.2025 / 16:55:00 |
14'540.00 | 0.00% |
14'930.00 12.12.25 |
8734 07.04.25 |
6'061 | ||
|
Arcadis Br Rg 24.12.2025 / 13:55:00 |
35.30 | 0.40% |
35.46 09:33 |
34.88 09:00 |
59.40 06.01.25 |
34.54 21.11.25 |
67'348 |
|
ArcelorMittal Rg 24.12.2025 / 13:55:00 |
38.35 | 0.50% |
38.46 12:52 |
38.21 09:20 |
39.77 12.12.25 |
20.53 07.04.25 |
164'674 |
|
argenx Br 24.12.2025 / 13:55:00 |
717.40 | -0.33% |
722.00 09:26 |
715.00 12:45 |
810.10 20.11.25 |
456.5 04.07.25 |
3'394 |
|
Ashtead Group Rg 24.12.2025 / 13:30:00 |
51.74 | -0.61% |
52.24 09:19 |
51.74 13:29 |
56.14 08.09.25 |
34.79 07.04.25 |
28'907 |
|
Asm Int Rg 24.12.2025 / 13:55:00 |
513.20 | -0.19% |
515.10 10:43 |
510.20 09:02 |
637.40 16.01.25 |
335 07.04.25 |
5'044 |
|
ASML Hldg Br Rg 24.12.2025 / 13:55:00 |
899.05 | -0.22% |
900.90 10:47 |
896.70 09:15 |
977.10 04.12.25 |
508.5 07.04.25 |
39'038 |
|
ASR Rg 24.12.2025 / 13:55:00 |
60.72 | -0.13% |
60.86 12:21 |
60.52 09:15 |
66.26 08.08.25 |
44.86 08.01.25 |
11'379 |
|
Assa Abloy Rg-B 23.12.2025 / 17:25:00 |
356.10 | 0.00% |
364.60 28.10.25 |
252.6 07.04.25 |
267'297 | ||
|
Associat Brit Fo Rg 24.12.2025 / 13:30:00 |
21.21 | 0.57% |
21.23 11:49 |
21.12 09:15 |
23.58 04.11.25 |
18.19 05.02.25 |
36'703 |
|
AstraZeneca Rg 24.12.2025 / 13:30:00 |
136.66 | -0.41% |
137.34 09:00 |
136.16 12:46 |
142.08 26.11.25 |
95.74 09.04.25 |
37'673 |
|
AT & S Austria Te I 23.12.2025 / 17:30:00 |
31.25 | 0.00% |
35.60 04.11.25 |
10.48 07.04.25 |
19'921 |