×
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 - 15:37:47
- 59.39
- 0.25%
- 0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LSE Group Rg 12.12.2025 / 15:21:58 |
85.12 | 1.55% | 1.30 | 85.10 | 85.12 | 84'400 | |
|
LVMH 12.12.2025 / 15:22:39 |
627.35 | 0.26% | 1.65 | 627.30 | 627.40 | 61'485 | |
|
M&G Rg 12.12.2025 / 15:20:57 |
2.754 | 0.84% | 0.02 | 2.753 | 2.755 | 363'386 | |
|
Mandatum Rg 12.12.2025 / 15:18:55 |
6.548 | -0.40% | -0.03 | 6.546 | 6.550 | 248'606 | |
|
Mapfre Rg 12.12.2025 / 15:22:27 |
4.136 | 1.42% | 0.06 | 4.134 | 4.136 | 836'340 | |
|
Marks & Spencer Rg 12.12.2025 / 15:21:35 |
3.169 | -0.84% | -0.03 | 3.169 | 3.170 | 715'260 | |
|
Mayr-Melnhof Kart I 12.12.2025 / 15:08:07 |
82.50 | 0.61% | 0.50 | 82.50 | 83.10 | 619 | |
|
Mediobanca N 12.12.2025 / 15:20:53 |
16.975 | 1.89% | 0.32 | 16.970 | 16.980 | 136'367 | |
|
Melrose Ind Rg 12.12.2025 / 15:22:23 |
5.606 | 0.07% | 0.00 | 5.604 | 5.608 | 319'648 | |
|
Mercedes-BenzGr N 12.12.2025 / 15:22:47 |
61.56 | 0.56% | 0.34 | 61.55 | 61.57 | 251'974 | |
|
Merck I 12.12.2025 / 15:22:35 |
117.55 | -1.18% | -1.40 | 117.45 | 117.55 | 66'750 | |
|
MERLIN Prop. Br 12.12.2025 / 15:20:29 |
12.230 | 0.16% | 0.02 | 12.230 | 12.250 | 242'602 | |
|
Metso Rg 12.12.2025 / 15:20:57 |
14.590 | 0.07% | 0.01 | 14.585 | 14.595 | 425'744 | |
|
Michelin Rg 12.12.2025 / 15:21:40 |
28.04 | 0.27% | 0.08 | 28.03 | 28.04 | 668'279 | |
|
Moncler N 12.12.2025 / 15:22:33 |
56.62 | 0.78% | 0.44 | 56.60 | 56.64 | 210'202 | |
|
Mondi Rg 12.12.2025 / 15:22:26 |
8.776 | 0.16% | 0.01 | 8.774 | 8.776 | 144'109 | |
|
Mota Engil Rg 12.12.2025 / 15:22:13 |
4.780 | -0.54% | -0.03 | 4.770 | 4.780 | 284'536 | |
|
Mowi Rg 12.12.2025 / 15:22:46 |
233.20 | -0.68% | -1.60 | 233.00 | 233.40 | 190'155 | |
|
MTU Aero Engin N 12.12.2025 / 15:20:03 |
351.00 | 0.57% | 2.00 | 350.90 | 351.10 | 42'845 | |
|
Muenchener Rueckv N 12.12.2025 / 15:22:44 |
560.30 | 0.36% | 2.00 | 560.20 | 560.40 | 92'057 | |
|
Natl Grid Rg 12.12.2025 / 15:20:46 |
11.135 | -0.04% | -0.01 | 11.130 | 11.135 | 368'497 | |
|
NatWest Grp Rg 12.12.2025 / 15:22:44 |
6.198 | 0.00% | 0.00 | 6.198 | 6.200 | 1'304'138 | |
|
Navigator Comp. N 12.12.2025 / 15:10:21 |
3.038 | 0.26% | 0.01 | 3.034 | 3.040 | 91'894 | |
|
Nemetschek I 12.12.2025 / 15:21:15 |
93.50 | 1.22% | 1.13 | 93.45 | 93.60 | 37'004 | |
|
Neste Rg 12.12.2025 / 15:22:30 |
18.495 | -2.38% | -0.45 | 18.480 | 18.505 | 403'706 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oesterreich Post I 12.12.2025 / 15:04:17 |
30.95 | 8.14% | -5.50% | 0.32% | 2.82% | 6.63% | 7.65% | -7.14% |
|
Glencore Rg 12.12.2025 / 15:22:48 |
3.825 | 8.03% | -19.11% | 0.59% | 4.67% | 22.02% | 3.18% | -29.28% |
|
Kojamo Rg 12.12.2025 / 15:22:37 |
10.080 | 7.91% | -14.95% | -3.72% | -4.18% | -5.44% | 5.88% | -31.09% |
|
Jeronimo Martins N 12.12.2025 / 15:19:35 |
19.780 | 7.72% | -13.87% | -1.69% | -9.10% | -6.21% | 5.75% | -3.55% |
|
Severn Trent Rg 12.12.2025 / 15:21:17 |
26.82 | 7.61% | 4.77% | -3.39% | -2.01% | 5.82% | 2.70% | -0.84% |
|
TietoEVRY N 12.12.2025 / 15:18:06 |
18.430 | 7.52% | -15.04% | -0.16% | 2.08% | 15.77% | 5.43% | -33.50% |
|
Legal & General Rg 12.12.2025 / 15:21:35 |
2.477 | 7.45% | -2.03% | -0.62% | 4.34% | 4.12% | 6.86% | -3.14% |
|
Kingspan Grp Rg 12.12.2025 / 15:22:17 |
75.23 | 7.25% | -4.24% | -0.07% | 12.28% | 13.98% | 8.32% | 41.80% |
|
EQT Rg 12.12.2025 / 15:22:24 |
334.10 | 7.15% | 14.96% | 1.03% | -0.21% | -2.62% | 5.96% | 34.61% |
|
Hannover Rueck N 12.12.2025 / 15:22:04 |
260.50 | 7.08% | 19.95% | 3.37% | 0.81% | 5.77% | 1.92% | 37.94% |
|
Skanska -B- 12.12.2025 / 15:18:02 |
249.50 | 6.40% | 35.30% | 0.83% | 0.32% | 3.51% | 5.14% | 46.30% |
|
Heineken Holding Br 12.12.2025 / 15:17:07 |
61.90 | 6.11% | -20.04% | 1.14% | 0.41% | 5.72% | 4.65% | -16.67% |
|
Brit Land Co REI Rg 12.12.2025 / 15:19:15 |
3.816 | 5.98% | -4.08% | -4.93% | -0.88% | 11.32% | 4.61% | -3.50% |
|
DSV Br/Rg 12.12.2025 / 15:22:28 |
1'625.50 | 5.93% | 36.44% | 6.10% | 14.71% | 22.82% | 5.86% | 48.62% |
|
H Lundbeck Br/Rg-B 12.12.2025 / 15:22:34 |
43.50 | 5.60% | 32.88% | -2.95% | -4.37% | -2.92% | 4.57% | 64.86% |
|
A2A N 12.12.2025 / 15:22:41 |
2.286 | 5.59% | 21.93% | 0.09% | -5.81% | 7.50% | 5.06% | 74.32% |
|
Stora Enso-R N 12.12.2025 / 15:21:29 |
10.180 | 5.57% | -17.75% | -1.31% | -0.05% | 8.25% | 5.21% | -30.17% |
|
Tryg Rg 12.12.2025 / 15:21:29 |
160.30 | 5.54% | 8.95% | 1.33% | -0.25% | -2.43% | 3.42% | -2.02% |
|
Swe Orphan Biovi Rg 12.12.2025 / 15:21:46 |
330.20 | 4.98% | 24.92% | -2.88% | -3.05% | 18.01% | 4.49% | 63.96% |
|
Trelleborg -B- 12.12.2025 / 15:22:48 |
393.40 | 4.87% | 17.40% | -1.35% | 1.22% | 5.02% | 0.05% | 53.67% |
|
TotalEnergies 12.12.2025 / 15:22:36 |
55.88 | 4.80% | -9.37% | -0.93% | -0.62% | 8.26% | 4.65% | -0.82% |
|
BASF N 12.12.2025 / 15:22:26 |
44.94 | 4.67% | -8.71% | 2.65% | 3.63% | 4.82% | 1.05% | -6.75% |
|
Nestlé N 12.12.2025 / 15:22:14 |
77.73 | 4.50% | -20.05% | -1.41% | -2.98% | 7.14% | 3.70% | -28.63% |
|
Amundi 12.12.2025 / 15:22:32 |
67.45 | 4.43% | 9.17% | -1.10% | 1.35% | 2.51% | 4.25% | 22.61% |
|
Daimler Tr Hldg N 12.12.2025 / 15:20:57 |
38.78 | 4.34% | 12.66% | 3.08% | 9.73% | 2.78% | 4.44% | 24.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LSE Group Rg 12.12.2025 / 15:21:58 |
85.12 | 1.55% |
85.46 09:42 |
84.34 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
84'400 |
|
LVMH 12.12.2025 / 15:22:39 |
627.35 | 0.26% |
630.00 09:32 |
621.30 13:59 |
762.80 28.01.25 |
436.55 26.06.25 |
61'485 |
|
M&G Rg 12.12.2025 / 15:20:57 |
2.754 | 0.84% |
2.760 12:16 |
2.741 09:01 |
2.792 03.09.25 |
1.716 07.04.25 |
363'386 |
|
Mandatum Rg 12.12.2025 / 15:18:55 |
6.548 | -0.40% |
6.594 13:33 |
6.532 14:48 |
6.626 10.12.25 |
4.386 09.01.25 |
248'606 |
|
Mapfre Rg 12.12.2025 / 15:22:27 |
4.136 | 1.42% |
4.140 15:01 |
4.092 09:01 |
4.188 10.10.25 |
2.372 07.04.25 |
836'340 |
|
Marks & Spencer Rg 12.12.2025 / 15:21:35 |
3.169 | -0.84% |
3.207 09:42 |
3.155 14:00 |
4.173 22.04.25 |
3.155 12.12.25 |
715'260 |
|
Mayr-Melnhof Kart I 12.12.2025 / 15:08:07 |
82.50 | 0.61% |
84.50 10:55 |
82.50 15:08 |
86.80 18.03.25 |
68 07.04.25 |
619 |
|
Mediobanca N 12.12.2025 / 15:20:53 |
16.975 | 1.89% |
16.975 15:20 |
16.705 10:10 |
22.35 15.09.25 |
13.195 07.04.25 |
136'367 |
|
Melrose Ind Rg 12.12.2025 / 15:22:23 |
5.606 | 0.07% |
5.680 09:41 |
5.600 14:31 |
6.826 05.03.25 |
3.762 09.04.25 |
319'648 |
|
Mercedes-BenzGr N 12.12.2025 / 15:22:47 |
61.56 | 0.56% |
61.61 10:19 |
61.19 09:01 |
63.17 11.03.25 |
45.61 07.04.25 |
251'974 |
|
Merck I 12.12.2025 / 15:22:35 |
117.55 | -1.18% |
118.83 09:40 |
117.25 12:54 |
154.60 28.01.25 |
100.7 07.08.25 |
66'750 |
|
MERLIN Prop. Br 12.12.2025 / 15:20:29 |
12.230 | 0.16% |
12.330 09:27 |
12.220 09:03 |
13.915 23.10.25 |
8.485 09.04.25 |
242'602 |
|
Metso Rg 12.12.2025 / 15:20:57 |
14.590 | 0.07% |
14.758 09:00 |
14.555 14:29 |
14.895 08.12.25 |
7.487 09.04.25 |
425'744 |
|
Michelin Rg 12.12.2025 / 15:21:40 |
28.04 | 0.27% |
28.06 11:28 |
27.81 09:04 |
35.70 11.03.25 |
25.51 14.10.25 |
668'279 |
|
Moncler N 12.12.2025 / 15:22:33 |
56.62 | 0.78% |
56.72 09:32 |
55.57 09:00 |
70.46 14.02.25 |
45.46 12.08.25 |
210'202 |
|
Mondi Rg 12.12.2025 / 15:22:26 |
8.776 | 0.16% |
8.848 09:42 |
8.752 14:36 |
13.375 14.02.25 |
8.016 07.11.25 |
144'109 |
|
Mota Engil Rg 12.12.2025 / 15:22:13 |
4.780 | -0.54% |
4.886 09:01 |
4.752 10:50 |
6.210 29.10.25 |
2.678 08.01.25 |
284'536 |
|
Mowi Rg 12.12.2025 / 15:22:46 |
233.20 | -0.68% |
235.60 10:12 |
233.00 14:22 |
237.80 09.12.25 |
170.2 07.04.25 |
190'155 |
|
MTU Aero Engin N 12.12.2025 / 15:20:03 |
351.00 | 0.57% |
353.90 09:28 |
346.60 09:01 |
399.40 09.10.25 |
249.7 07.04.25 |
42'845 |
|
Muenchener Rueckv N 12.12.2025 / 15:22:44 |
560.30 | 0.36% |
565.60 09:49 |
559.00 14:36 |
630.48 24.04.25 |
486.63347 13.01.25 |
92'057 |
|
Natl Grid Rg 12.12.2025 / 15:20:46 |
11.135 | -0.04% |
11.245 09:13 |
11.105 10:42 |
11.990 27.10.25 |
9.098 14.01.25 |
368'497 |
|
NatWest Grp Rg 12.12.2025 / 15:22:44 |
6.198 | 0.00% |
6.286 09:12 |
6.172 14:45 |
6.414 03.12.25 |
3.69 10.01.25 |
1'304'138 |
|
Navigator Comp. N 12.12.2025 / 15:10:21 |
3.038 | 0.26% |
3.048 11:48 |
3.032 09:48 |
3.670 03.01.25 |
2.892 24.11.25 |
91'894 |
|
Nemetschek I 12.12.2025 / 15:21:15 |
93.50 | 1.22% |
94.20 10:15 |
92.15 09:02 |
138.45 11.08.25 |
87.2 19.11.25 |
37'004 |
|
Neste Rg 12.12.2025 / 15:22:30 |
18.495 | -2.38% |
19.060 09:32 |
18.370 15:01 |
20.22 29.10.25 |
6.79 09.04.25 |
403'706 |