×
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 |
|---|---|---|---|---|---|---|---|
|
Vaisala-A Rg 08.12.2025 / 17:25:00 |
42.95 | -0.35% | -0.15 | 42.85 | 43.20 | 0 | |
|
Valmet Corporat Rg 08.12.2025 / 17:25:00 |
28.64 | -0.59% | -0.17 | 28.07 | 29.18 | 0 | |
|
Var Energi Rg 08.12.2025 / 16:20:00 |
32.32 | 0.28% | 0.09 | 32.25 | 32.45 | 0 | |
|
Vend Marketplc Rg 08.12.2025 / 16:20:00 |
285.60 | 2.81% | 7.80 | 285.40 | 286.20 | 0 | |
|
Veolia Environnem 08.12.2025 / 17:30:00 |
29.30 | -0.14% | -0.04 | 29.26 | 29.26 | 0 | |
|
Verbund 08.12.2025 / 17:30:00 |
62.80 | -2.18% | -1.40 | 62.60 | 63.10 | 0 | |
|
Vestas Wind Br/Rg 08.12.2025 / 16:55:00 |
161.25 | 0.58% | 0.93 | 161.10 | 161.10 | 0 | |
|
Vidrala I 08.12.2025 / 17:30:00 |
83.00 | -0.24% | -0.20 | 82.80 | 83.20 | 0 | |
|
Vienna Insur Gr I 08.12.2025 / 17:30:00 |
52.50 | 2.14% | 1.10 | 52.50 | 52.60 | 0 | |
|
Vinci 08.12.2025 / 17:30:00 |
121.00 | 0.58% | 0.70 | 120.95 | 120.95 | 0 | |
|
Viscofan Br 08.12.2025 / 17:30:00 |
52.45 | -0.47% | -0.25 | 52.10 | 52.50 | 0 | |
|
Vodafone Group Rg 08.12.2025 / 17:30:00 |
0.9438 | 0.62% | 0.01 | 0.9438 | 0.9442 | 0 | |
|
voestalpine I 08.12.2025 / 17:30:00 |
37.92 | 0.48% | 0.18 | 38.00 | 38.00 | 0 | |
|
Volkswagen VZ 08.12.2025 / 17:30:00 |
106.60 | -0.30% | -0.33 | 106.35 | 106.35 | 0 | |
|
Volvo -B- Rg 08.12.2025 / 17:24:58 |
296.55 | 0.00% | 0.00 | 296.20 | 296.20 | 0 | |
|
Vonovia N 08.12.2025 / 17:30:00 |
24.24 | -4.75% | -1.21 | 24.21 | 24.21 | 0 | |
|
Waertsilae Rg 08.12.2025 / 17:25:00 |
30.28 | 1.58% | 0.47 | 30.34 | 30.34 | 0 | |
|
WDP 08.12.2025 / 17:30:00 |
21.04 | -1.91% | -0.41 | 21.02 | 21.04 | 0 | |
|
Weir Group Rg 08.12.2025 / 17:30:00 |
28.67 | -0.90% | -0.26 | 28.66 | 28.80 | 0 | |
|
Whitbread Rg 08.12.2025 / 17:30:00 |
23.61 | -1.50% | -0.36 | 23.59 | 23.80 | 0 | |
|
Wienerberger I 08.12.2025 / 17:30:00 |
29.06 | -0.62% | -0.18 | 29.04 | 29.10 | 0 | |
|
Wise-A Rg 08.12.2025 / 17:30:00 |
8.590 | -0.46% | -0.04 | 8.560 | 8.590 | 0 | |
|
Wolters Kluw Br R 08.12.2025 / 17:30:00 |
87.32 | -2.98% | -2.68 | 87.32 | 87.32 | 0 | |
|
WPP Rg 08.12.2025 / 17:30:00 |
2.954 | 0.58% | 0.02 | 2.921 | 2.958 | 0 | |
|
Yara Internation Br 08.12.2025 / 16:20:00 |
393.20 | 1.16% | 4.50 | 392.40 | 393.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lotus Bakeries 08.12.2025 / 17:30:00 |
7'590.00 | -28.31% | -6.67% | -0.26% | -0.13% | -8.28% | -29.98% | 24.80% |
|
Zealand Pharma 08.12.2025 / 16:55:00 |
524.60 | -28.83% | 36.30% | 6.60% | 19.47% | 22.46% | -31.91% | 155.37% |
|
Dassault Syst 08.12.2025 / 17:30:00 |
23.58 | -29.12% | -46.40% | -1.07% | -0.21% | -13.05% | -32.84% | -33.97% |
|
DSM Firmenich N 08.12.2025 / 17:30:00 |
66.92 | -29.55% | -25.35% | -4.70% | -5.05% | -15.72% | -35.39% | 0.00% |
|
Pernod Ricard 08.12.2025 / 17:30:00 |
75.34 | -29.66% | -51.94% | -4.33% | -9.78% | -16.34% | -32.52% | -59.11% |
|
adidas N 08.12.2025 / 17:30:00 |
160.95 | -30.35% | -10.93% | -0.37% | 1.67% | -9.78% | -32.66% | 34.44% |
|
CVC Cptl Rg 08.12.2025 / 17:30:00 |
13.870 | -32.02% | 0.00% | -0.61% | -1.11% | -9.41% | -37.86% | 0.00% |
|
Symrise I 08.12.2025 / 17:30:00 |
66.95 | -32.27% | -30.51% | -6.13% | -6.31% | -15.68% | -34.49% | -35.02% |
|
Diageo Rg 08.12.2025 / 17:30:00 |
16.363 | -33.83% | -41.43% | -6.41% | -10.29% | -11.46% | -32.69% | -56.20% |
|
Bunzl Rg 08.12.2025 / 17:30:00 |
21.25 | -34.81% | -32.65% | -3.10% | -3.41% | -13.97% | -40.89% | -28.89% |
|
Unite Group Rg 08.12.2025 / 17:30:00 |
5.110 | -35.04% | -49.81% | -0.68% | -8.50% | -28.58% | -38.66% | -44.08% |
|
Arcadis Br Rg 08.12.2025 / 17:30:00 |
36.42 | -36.92% | -24.12% | -3.75% | -1.03% | -17.08% | -41.35% | -3.49% |
|
DiaSorin N 08.12.2025 / 17:30:00 |
61.32 | -37.40% | -33.41% | -0.26% | 3.42% | -21.83% | -40.83% | -53.15% |
|
InPost Br Rg 08.12.2025 / 17:30:00 |
9.800 | -39.81% | -20.86% | -1.31% | -4.30% | -9.59% | -40.06% | 37.32% |
|
Wolters Kluw Br R 08.12.2025 / 17:30:00 |
87.32 | -43.77% | -30.07% | -4.12% | -6.96% | -21.07% | -45.83% | -13.67% |
|
Pandora Rg 08.12.2025 / 16:55:00 |
730.20 | -44.10% | -20.96% | -4.77% | -7.69% | -16.14% | -41.82% | 36.90% |
|
IMCD Rg 08.12.2025 / 17:30:00 |
74.78 | -46.07% | -51.05% | -2.71% | -9.31% | -18.20% | -49.20% | -46.58% |
|
Novo Nord Br/Rg-B 08.12.2025 / 16:55:00 |
299.90 | -49.92% | -55.50% | -4.64% | 1.35% | -15.81% | -61.70% | -31.01% |
|
Azelis Group 08.12.2025 / 17:30:00 |
8.978 | -50.26% | -57.69% | -2.68% | -6.68% | -25.06% | -53.77% | -61.91% |
|
Qt Group Rg 08.12.2025 / 17:25:00 |
31.76 | -51.54% | -49.55% | -1.67% | -5.19% | -30.20% | -56.13% | -32.28% |
|
WPP Rg 08.12.2025 / 17:30:00 |
2.954 | -64.48% | -60.98% | -1.34% | 3.69% | -25.48% | -66.90% | -65.87% |
|
Amrize N 08.12.2025 / 17:20:00 |
43.45 | 0.00% | 0.00% | 4.47% | 10.42% | -0.59% | 0.00% | 0.00% |
|
Hafnia Ltd Rg 08.12.2025 / 16:20:00 |
58.94 | 0.00% | 0.00% | -0.30% | -6.83% | -4.87% | 0.00% | 0.00% |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Saab Rg-B 08.12.2025 / 17:25:00 |
497.45 | 0.00% | 0.00% | 7.74% | -5.45% | -6.79% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vaisala-A Rg 08.12.2025 / 17:25:00 |
42.95 | -0.35% |
43.50 11:47 |
42.90 17:04 |
54.80 13.02.25 |
39.7 09.04.25 |
5'827 |
|
Valmet Corporat Rg 08.12.2025 / 17:25:00 |
28.64 | -0.59% |
28.80 09:00 |
28.51 10:50 |
32.16 30.07.25 |
21.03 07.04.25 |
122'965 |
|
Var Energi Rg 08.12.2025 / 16:20:00 |
32.32 | 0.28% |
32.36 15:53 |
31.98 12:21 |
39.48 14.01.25 |
26.81 09.04.25 |
1'109'120 |
|
Vend Marketplc Rg 08.12.2025 / 16:20:00 |
285.60 | 2.81% |
287.90 14:08 |
282.00 09:01 |
397.20 29.07.25 |
262.6 07.04.25 |
269'588 |
|
Veolia Environnem 08.12.2025 / 17:30:00 |
29.30 | -0.14% |
29.51 14:15 |
29.17 09:57 |
32.70 03.04.25 |
26.19 13.01.25 |
368'600 |
|
Verbund 08.12.2025 / 17:30:00 |
62.80 | -2.18% |
64.25 09:00 |
62.50 16:29 |
74.85 11.02.25 |
59.325 19.09.25 |
51'125 |
|
Vestas Wind Br/Rg 08.12.2025 / 16:55:00 |
161.25 | 0.58% |
164.40 14:09 |
160.55 16:24 |
164.40 08.12.25 |
81.2 07.04.25 |
887'625 |
|
Vidrala I 08.12.2025 / 17:30:00 |
83.00 | -0.24% |
83.40 10:15 |
82.60 17:16 |
102.60 10.03.25 |
80.1 18.11.25 |
9'794 |
|
Vienna Insur Gr I 08.12.2025 / 17:30:00 |
52.50 | 2.14% |
53.40 13:49 |
51.70 09:58 |
53.40 08.12.25 |
29.85 13.01.25 |
191'019 |
|
Vinci 08.12.2025 / 17:30:00 |
121.00 | 0.58% |
121.93 10:36 |
120.30 09:07 |
130.15 18.08.25 |
97.98 13.01.25 |
294'547 |
|
Viscofan Br 08.12.2025 / 17:30:00 |
52.45 | -0.47% |
52.90 09:05 |
52.35 16:47 |
68.60 04.04.25 |
48.35 14.10.25 |
21'368 |
|
Vodafone Group Rg 08.12.2025 / 17:30:00 |
0.9438 | 0.62% |
0.9606 09:15 |
0.9436 17:27 |
0.9632 11.11.25 |
0.624 09.04.25 |
11'467'590 |
|
voestalpine I 08.12.2025 / 17:30:00 |
37.92 | 0.48% |
37.96 15:55 |
37.34 09:09 |
37.96 05.12.25 |
16.71 13.01.25 |
75'093 |
|
Volkswagen VZ 08.12.2025 / 17:30:00 |
106.60 | -0.30% |
107.40 09:24 |
106.10 12:34 |
114.15 11.03.25 |
81.72 07.04.25 |
170'088 |
|
Volvo -B- Rg 08.12.2025 / 17:24:58 |
296.55 | 0.00% |
297.40 16:22 |
294.10 09:01 |
344.40 27.02.25 |
220.9 07.04.25 |
1'129'412 |
|
Vonovia N 08.12.2025 / 17:30:00 |
24.24 | -4.75% |
25.32 09:02 |
24.19 17:26 |
30.96 07.02.25 |
24.04 26.03.25 |
1'437'718 |
|
Waertsilae Rg 08.12.2025 / 17:25:00 |
30.28 | 1.58% |
30.42 16:43 |
29.88 09:05 |
30.61 05.12.25 |
13.565 07.04.25 |
460'322 |
|
WDP 08.12.2025 / 17:30:00 |
21.04 | -1.91% |
21.44 09:17 |
21.02 17:15 |
23.17 22.10.25 |
18.085 06.01.25 |
82'361 |
|
Weir Group Rg 08.12.2025 / 17:30:00 |
28.67 | -0.90% |
28.94 09:00 |
28.54 14:58 |
30.08 27.10.25 |
18.75 07.04.25 |
65'222 |
|
Whitbread Rg 08.12.2025 / 17:30:00 |
23.61 | -1.50% |
23.98 09:40 |
23.55 11:45 |
33.02 03.10.25 |
22.54 07.04.25 |
164'430 |
|
Wienerberger I 08.12.2025 / 17:30:00 |
29.06 | -0.62% |
29.76 09:45 |
28.94 17:15 |
37.18 06.03.25 |
24.26 14.01.25 |
115'771 |
|
Wise-A Rg 08.12.2025 / 17:30:00 |
8.590 | -0.46% |
8.670 09:01 |
8.530 16:21 |
12.210 05.06.25 |
8.325 07.04.25 |
410'370 |
|
Wolters Kluw Br R 08.12.2025 / 17:30:00 |
87.32 | -2.98% |
90.08 09:00 |
86.94 16:52 |
181.28 12.02.25 |
86.94 08.12.25 |
564'789 |
|
WPP Rg 08.12.2025 / 17:30:00 |
2.954 | 0.58% |
2.974 09:01 |
2.920 09:51 |
8.366 02.01.25 |
2.661 07.11.25 |
760'921 |
|
Yara Internation Br 08.12.2025 / 16:20:00 |
393.20 | 1.16% |
397.90 09:24 |
388.30 09:00 |
403.00 16.06.25 |
282.1 07.04.25 |
339'098 |