×
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 |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 08.12.2025 / 17:30:00 |
147.30 | 5.55% | 7.75 | 146.85 | 146.85 | 0 | |
|
bioMerieux 08.12.2025 / 17:30:00 |
104.35 | 0.14% | 0.15 | 104.00 | 104.60 | 0 | |
|
Bk of IE Grp Rg 08.12.2025 / 17:28:00 |
15.940 | -0.22% | -0.04 | 15.890 | 15.995 | 0 | |
|
BMW I 08.12.2025 / 17:30:00 |
97.12 | 0.64% | 0.62 | 97.14 | 97.14 | 0 | |
|
BNP Paribas A 08.12.2025 / 17:30:00 |
76.44 | 1.25% | 0.94 | 76.42 | 76.42 | 0 | |
|
Boliden Rg 08.12.2025 / 17:25:00 |
463.50 | -0.11% | -0.50 | 463.40 | 463.70 | 0 | |
|
Bouygues 08.12.2025 / 17:30:00 |
43.57 | 1.11% | 0.48 | 43.55 | 43.73 | 0 | |
|
BP Rg 08.12.2025 / 17:30:00 |
4.501 | -0.89% | -0.04 | 4.500 | 4.503 | 0 | |
|
BPER Banca N 08.12.2025 / 17:30:00 |
10.445 | 0.63% | 0.07 | 10.470 | 10.470 | 0 | |
|
Brenntag N 08.12.2025 / 17:30:00 |
48.12 | -2.66% | -1.32 | 48.29 | 48.29 | 0 | |
|
Brit Amer Tobacc Rg 08.12.2025 / 17:30:00 |
43.07 | 0.57% | 0.25 | 43.06 | 43.08 | 0 | |
|
Brit Land Co REI Rg 08.12.2025 / 17:30:00 |
3.883 | -3.26% | -0.13 | 3.880 | 3.922 | 0 | |
|
BrunelloCucinelli N 08.12.2025 / 17:30:00 |
93.32 | -1.87% | -1.78 | 93.24 | 93.24 | 0 | |
|
BT Group Rg 08.12.2025 / 17:30:00 |
1.778 | -0.35% | -0.01 | 1.778 | 1.780 | 0 | |
|
Bunzl Rg 08.12.2025 / 17:30:00 |
21.25 | -1.35% | -0.29 | 21.24 | 21.34 | 0 | |
|
Burberry Group Rg 08.12.2025 / 17:30:00 |
12.105 | -2.54% | -0.32 | 11.870 | 12.110 | 0 | |
|
Bureau Veritas 08.12.2025 / 17:30:00 |
26.33 | -1.31% | -0.35 | 26.34 | 26.34 | 0 | |
|
Buzzi N 08.12.2025 / 17:30:00 |
51.88 | 1.42% | 0.73 | 51.75 | 51.75 | 0 | |
|
CA Imm Anlagen I 08.12.2025 / 17:30:00 |
23.14 | -3.02% | -0.72 | 22.84 | 23.36 | 0 | |
|
Cairn Homes Rg 08.12.2025 / 17:28:00 |
1.998 | -0.84% | -0.02 | 1.956 | 2.000 | 0 | |
|
Caixabank 08.12.2025 / 17:30:00 |
9.915 | -0.05% | -0.01 | 9.922 | 9.922 | 0 | |
|
Capgemini 08.12.2025 / 17:30:00 |
144.90 | 0.21% | 0.30 | 145.10 | 145.10 | 0 | |
|
Carlsberg -B- 08.12.2025 / 16:55:00 |
801.20 | -1.83% | -14.90 | 797.80 | 797.80 | 0 | |
|
Cellnex Telecom Br 08.12.2025 / 17:30:00 |
25.19 | -0.83% | -0.21 | 25.18 | 25.20 | 0 | |
|
Centrica Rg 08.12.2025 / 17:30:00 |
1.685 | -0.34% | -0.01 | 1.685 | 1.686 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brit Amer Tobacc Rg 08.12.2025 / 17:30:00 |
43.07 | 49.01% | 86.68% | -2.18% | 3.43% | 4.24% | 44.53% | 25.00% |
|
Poste Italiane N 08.12.2025 / 17:30:00 |
20.25 | 48.58% | 96.89% | -1.20% | -3.20% | 0.30% | 47.86% | 114.57% |
|
BAWAG Group I 08.12.2025 / 17:30:00 |
120.80 | 48.42% | 147.92% | 4.18% | 5.78% | 7.19% | 55.27% | 145.07% |
|
NN Group Rg 08.12.2025 / 17:30:00 |
63.08 | 48.16% | 74.85% | 0.67% | 3.56% | 6.41% | 47.31% | 52.06% |
|
Games Workshop G Rg 08.12.2025 / 17:30:00 |
196.60 | 47.83% | 99.60% | 0.54% | 27.66% | 33.20% | 41.44% | 165.05% |
|
SBM Offshore Br 08.12.2025 / 17:30:00 |
24.74 | 47.79% | 101.69% | 0.57% | 13.07% | 13.85% | 45.02% | 61.70% |
|
Next Rg 08.12.2025 / 17:30:00 |
139.53 | 47.42% | 72.79% | -0.62% | -4.04% | 15.98% | 42.26% | 138.38% |
|
Sandvik Rg 08.12.2025 / 17:25:00 |
293.60 | 47.17% | 33.61% | 2.77% | 1.10% | 14.93% | 35.99% | 49.70% |
|
Nordea Bk Rg 08.12.2025 / 17:25:00 |
15.435 | 46.85% | 37.23% | 0.75% | 5.72% | 11.32% | 41.41% | 53.01% |
|
Endesa Br 08.12.2025 / 17:30:00 |
30.96 | 46.52% | 64.78% | 0.55% | -2.50% | 15.91% | 46.45% | 70.42% |
|
ELIA GROUP 08.12.2025 / 17:30:00 |
103.80 | 46.45% | -3.49% | 0.05% | -1.38% | 8.98% | 33.87% | -20.72% |
|
Konecranes Rg 08.12.2025 / 17:25:00 |
90.45 | 46.39% | 119.03% | 2.43% | 8.13% | 19.72% | 36.94% | 211.15% |
|
BAE Systems Rg 08.12.2025 / 17:30:00 |
17.005 | 45.86% | 50.45% | 6.31% | -6.90% | -15.31% | 42.60% | 105.17% |
|
Intesa Sanpaolo N 08.12.2025 / 17:30:00 |
5.607 | 45.69% | 112.50% | 0.57% | -2.77% | -0.01% | 46.13% | 169.39% |
|
Ryanair Hldgs Rg 08.12.2025 / 17:28:00 |
28.30 | 45.56% | 45.33% | 0.32% | 4.64% | 18.22% | 45.29% | 112.35% |
|
Mandatum Rg 08.12.2025 / 17:25:00 |
6.528 | 45.53% | 60.29% | 1.15% | 7.62% | 8.76% | 49.52% | 0.00% |
|
Buzzi N 08.12.2025 / 17:30:00 |
51.88 | 43.92% | 85.13% | -0.95% | 2.27% | 7.05% | 34.88% | 179.57% |
|
Alk-Abello Br/Rg-B 08.12.2025 / 16:55:00 |
225.60 | 43.34% | 124.95% | -3.59% | 9.94% | 9.41% | 40.74% | 122.53% |
|
Orange 08.12.2025 / 17:30:00 |
13.700 | 43.07% | 33.49% | -3.32% | -3.39% | -1.17% | 40.17% | 46.75% |
|
KBC Gr 08.12.2025 / 17:30:00 |
107.15 | 42.54% | 80.94% | 0.94% | -0.05% | 4.74% | 50.43% | 88.92% |
|
REN Rg 08.12.2025 / 17:30:00 |
3.275 | 42.51% | 39.14% | -1.21% | -4.10% | 10.08% | 38.62% | 26.24% |
|
Fresenius I 08.12.2025 / 17:30:00 |
47.46 | 42.28% | 68.70% | 2.28% | -0.75% | 1.35% | 40.58% | 79.00% |
|
Orion-B Rg 08.12.2025 / 17:24:22 |
60.70 | 41.92% | 54.57% | -0.65% | 4.93% | -8.24% | 37.21% | 18.74% |
|
Gjensidige Forsi Rg 08.12.2025 / 16:20:00 |
282.80 | 41.38% | 51.25% | -1.12% | 2.91% | -1.12% | 39.59% | 47.17% |
|
Eiffage 08.12.2025 / 17:30:00 |
120.45 | 41.22% | 23.76% | 0.58% | 10.91% | 7.21% | 37.75% | 25.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 08.12.2025 / 17:30:00 |
147.30 | 5.55% |
148.25 15:57 |
140.25 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
208'591 |
|
bioMerieux 08.12.2025 / 17:30:00 |
104.35 | 0.14% |
104.60 10:39 |
103.60 16:46 |
128.30 20.08.25 |
101.7 03.01.25 |
96'533 |
|
Bk of IE Grp Rg 08.12.2025 / 17:28:00 |
15.940 | -0.22% |
15.965 17:21 |
15.645 13:00 |
16.415 03.12.25 |
8.339 02.01.25 |
801'723 |
|
BMW I 08.12.2025 / 17:30:00 |
97.12 | 0.64% |
97.53 09:31 |
95.81 09:00 |
97.53 08.12.25 |
62.96 09.04.25 |
858'227 |
|
BNP Paribas A 08.12.2025 / 17:30:00 |
76.44 | 1.25% |
76.53 16:18 |
75.43 09:57 |
84.69 15.08.25 |
57.91 02.01.25 |
794'961 |
|
Boliden Rg 08.12.2025 / 17:25:00 |
463.50 | -0.11% |
467.20 09:35 |
462.40 09:00 |
476.90 05.12.25 |
259.4 07.04.25 |
534'835 |
|
Bouygues 08.12.2025 / 17:30:00 |
43.57 | 1.11% |
43.62 15:36 |
42.87 09:10 |
43.71 05.12.25 |
28.31 13.01.25 |
167'225 |
|
BP Rg 08.12.2025 / 17:30:00 |
4.501 | -0.89% |
4.549 09:18 |
4.464 15:30 |
4.762 11.11.25 |
3.294 09.04.25 |
4'400'458 |
|
BPER Banca N 08.12.2025 / 17:30:00 |
10.445 | 0.63% |
10.498 15:52 |
10.335 09:14 |
10.975 11.11.25 |
5.314 07.04.25 |
3'400'202 |
|
Brenntag N 08.12.2025 / 17:30:00 |
48.12 | -2.66% |
49.26 09:00 |
48.03 17:26 |
68.72 06.03.25 |
45.71 07.11.25 |
156'971 |
|
Brit Amer Tobacc Rg 08.12.2025 / 17:30:00 |
43.07 | 0.57% |
43.08 17:25 |
42.60 15:32 |
44.26 28.11.25 |
28.38 15.01.25 |
525'683 |
|
Brit Land Co REI Rg 08.12.2025 / 17:30:00 |
3.883 | -3.26% |
4.006 09:01 |
3.881 17:26 |
4.228 03.12.25 |
3.186 03.09.25 |
952'464 |
|
BrunelloCucinelli N 08.12.2025 / 17:30:00 |
93.32 | -1.87% |
95.36 09:15 |
93.06 16:11 |
133.30 14.02.25 |
77.46 26.09.25 |
169'791 |
|
BT Group Rg 08.12.2025 / 17:30:00 |
1.778 | -0.35% |
1.784 10:57 |
1.771 16:37 |
2.236 25.07.25 |
1.373 13.01.25 |
2'138'654 |
|
Bunzl Rg 08.12.2025 / 17:30:00 |
21.25 | -1.35% |
21.60 10:36 |
21.20 17:04 |
34.86 13.02.25 |
20.73 20.11.25 |
75'960 |
|
Burberry Group Rg 08.12.2025 / 17:30:00 |
12.105 | -2.54% |
12.355 09:02 |
12.040 16:13 |
13.905 29.07.25 |
5.974 07.04.25 |
230'823 |
|
Bureau Veritas 08.12.2025 / 17:30:00 |
26.33 | -1.31% |
26.66 09:01 |
26.32 16:47 |
31.54 15.01.25 |
24.22 07.04.25 |
334'030 |
|
Buzzi N 08.12.2025 / 17:30:00 |
51.88 | 1.42% |
52.60 09:00 |
51.53 09:15 |
54.45 19.03.25 |
35.34 14.01.25 |
157'459 |
|
CA Imm Anlagen I 08.12.2025 / 17:30:00 |
23.14 | -3.02% |
23.81 09:17 |
23.07 14:57 |
25.11 28.10.25 |
20.22 09.04.25 |
81'516 |
|
Cairn Homes Rg 08.12.2025 / 17:28:00 |
1.998 | -0.84% |
2.023 09:30 |
1.988 14:16 |
2.355 02.01.25 |
1.728 09.04.25 |
175'259 |
|
Caixabank 08.12.2025 / 17:30:00 |
9.915 | -0.05% |
10.013 09:00 |
9.756 13:00 |
10.150 05.12.25 |
5.022 02.01.25 |
3'417'872 |
|
Capgemini 08.12.2025 / 17:30:00 |
144.90 | 0.21% |
146.15 15:58 |
142.93 09:13 |
186.65 14.02.25 |
112.3 07.04.25 |
345'338 |
|
Carlsberg -B- 08.12.2025 / 16:55:00 |
801.20 | -1.83% |
813.40 09:01 |
799.60 16:12 |
958.80 04.06.25 |
663.2 13.01.25 |
123'644 |
|
Cellnex Telecom Br 08.12.2025 / 17:30:00 |
25.19 | -0.83% |
25.56 09:34 |
25.09 16:46 |
35.95 02.05.25 |
24.79 21.11.25 |
626'385 |
|
Centrica Rg 08.12.2025 / 17:30:00 |
1.685 | -0.34% |
1.702 10:59 |
1.679 15:58 |
1.808 03.11.25 |
1.319 10.01.25 |
1'278'884 |