×
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
- 22.12.2025 - 10:33:22
- 59.79
- -0.18%
- -0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 22.12.2025 / 10:17:59 |
131.60 | 0.92% | 1.20 | 131.45 | 131.60 | 10'547 | |
|
bioMerieux 22.12.2025 / 10:10:40 |
108.10 | -0.92% | -1.00 | 108.00 | 108.30 | 1'301 | |
|
Bk of IE Grp Rg 22.12.2025 / 10:13:46 |
16.345 | -0.71% | -0.12 | 16.335 | 16.350 | 67'225 | |
|
BMW I 22.12.2025 / 10:13:50 |
93.60 | 0.02% | 0.02 | 93.56 | 93.62 | 10'834 | |
|
BNP Paribas A 22.12.2025 / 10:18:21 |
80.07 | -1.14% | -0.92 | 80.05 | 80.07 | 86'308 | |
|
Boliden Rg 22.12.2025 / 10:18:11 |
501.00 | 0.72% | 3.60 | 500.60 | 501.00 | 66'883 | |
|
Bouygues 22.12.2025 / 10:18:23 |
44.17 | -0.92% | -0.41 | 44.14 | 44.17 | 29'715 | |
|
BP Rg 22.12.2025 / 10:18:23 |
4.247 | 0.43% | 0.02 | 4.246 | 4.247 | 700'615 | |
|
BPER Banca N 22.12.2025 / 10:18:21 |
11.483 | 0.33% | 0.04 | 11.480 | 11.490 | 602'690 | |
|
Brenntag N 22.12.2025 / 10:14:48 |
49.55 | 0.00% | 0.00 | 49.54 | 49.59 | 12'312 | |
|
Brit Amer Tobacc Rg 22.12.2025 / 10:18:09 |
42.09 | -0.79% | -0.34 | 42.08 | 42.12 | 52'579 | |
|
Brit Land Co REI Rg 22.12.2025 / 10:18:22 |
3.862 | 0.13% | 0.01 | 3.862 | 3.864 | 95'876 | |
|
BrunelloCucinelli N 22.12.2025 / 10:17:31 |
100.35 | 0.30% | 0.30 | 100.30 | 100.40 | 10'273 | |
|
BT Group Rg 22.12.2025 / 10:17:32 |
1.803 | -1.62% | -0.03 | 1.802 | 1.805 | 265'796 | |
|
Bunzl Rg 22.12.2025 / 10:06:50 |
20.86 | -1.00% | -0.21 | 20.86 | 20.88 | 14'794 | |
|
Burberry Group Rg 22.12.2025 / 10:18:22 |
12.895 | -0.31% | -0.04 | 12.885 | 12.900 | 21'504 | |
|
Bureau Veritas 22.12.2025 / 10:18:06 |
27.09 | -0.44% | -0.12 | 27.08 | 27.10 | 50'845 | |
|
Buzzi N 22.12.2025 / 10:18:21 |
51.95 | -1.19% | -0.63 | 51.90 | 51.95 | 15'268 | |
|
CA Imm Anlagen I 22.12.2025 / 10:17:25 |
22.74 | -0.26% | -0.06 | 22.70 | 22.78 | 2'435 | |
|
Cairn Homes Rg 22.12.2025 / 10:00:24 |
2.010 | -0.50% | -0.01 | 2.005 | 2.025 | 302 | |
|
Caixabank 22.12.2025 / 10:18:21 |
10.370 | -0.81% | -0.09 | 10.365 | 10.375 | 402'977 | |
|
Capgemini 22.12.2025 / 10:17:55 |
144.85 | -0.55% | -0.80 | 144.80 | 144.90 | 12'591 | |
|
Carlsberg -B- 22.12.2025 / 10:17:48 |
826.20 | -0.96% | -8.00 | 826.00 | 826.80 | 5'666 | |
|
Cellnex Telecom Br 22.12.2025 / 10:18:23 |
26.29 | -2.49% | -0.67 | 26.28 | 26.31 | 171'506 | |
|
Centrica Rg 22.12.2025 / 10:18:20 |
1.678 | -1.24% | -0.02 | 1.677 | 1.679 | 249'240 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NN Group Rg 22.12.2025 / 10:17:05 |
64.80 | 54.73% | 82.60% | 0.95% | 6.86% | 9.05% | 56.26% | 58.56% |
|
Danske Bank Rg 22.12.2025 / 10:18:24 |
314.40 | 53.79% | 73.06% | 2.44% | 8.56% | 15.23% | 57.20% | 139.78% |
|
Intesa Sanpaolo N 22.12.2025 / 10:18:23 |
5.926 | 53.23% | 123.50% | 2.51% | 8.61% | 6.76% | 55.25% | 190.24% |
|
ELIA GROUP 22.12.2025 / 10:14:13 |
106.35 | 52.96% | 0.80% | 1.38% | 2.85% | 9.24% | 51.76% | -15.60% |
|
Neste Rg 22.12.2025 / 10:18:22 |
18.660 | 52.13% | -42.97% | 0.32% | 16.30% | 16.41% | 66.31% | -59.53% |
|
BAE Systems Rg 22.12.2025 / 10:18:19 |
17.120 | 51.02% | 55.78% | 0.96% | 3.04% | -16.43% | 47.78% | 104.99% |
|
KBC Gr 22.12.2025 / 10:18:21 |
112.10 | 50.72% | 91.33% | 1.63% | 6.43% | 11.88% | 53.12% | 95.73% |
|
Nordea Bk Rg 22.12.2025 / 10:18:23 |
15.828 | 50.67% | 40.79% | 2.54% | 5.96% | 10.88% | 53.89% | 61.89% |
|
NKT Rg 22.12.2025 / 10:12:29 |
778.50 | 50.39% | 66.67% | -1.08% | 0.00% | 24.96% | 52.65% | 114.22% |
|
Konecranes Rg 22.12.2025 / 10:18:22 |
92.05 | 50.08% | 124.55% | 1.80% | 10.64% | 33.75% | 49.19% | 224.88% |
|
Sandvik Rg 22.12.2025 / 10:14:58 |
297.90 | 49.95% | 36.14% | 1.92% | 5.79% | 13.90% | 49.85% | 57.10% |
|
Mandatum Rg 22.12.2025 / 10:17:52 |
6.714 | 49.68% | 64.86% | 2.41% | 4.91% | 17.83% | 53.62% | 0.00% |
|
HSBC Hldg Rg 22.12.2025 / 10:18:02 |
11.680 | 48.94% | 83.61% | 3.55% | 11.22% | 12.02% | 52.88% | 135.26% |
|
Endesa Br 22.12.2025 / 10:17:50 |
30.63 | 48.35% | 66.83% | -0.78% | -0.71% | 13.82% | 50.00% | 76.79% |
|
Buzzi N 22.12.2025 / 10:18:21 |
51.95 | 47.93% | 90.29% | -1.98% | 2.77% | 11.29% | 43.67% | 192.49% |
|
Origin Enterpris Rg 22.12.2025 / 09:00:18 |
4.020 | 47.83% | 18.09% | 2.13% | 7.51% | 5.84% | 42.16% | -4.34% |
|
Brit Amer Tobacc Rg 22.12.2025 / 10:18:09 |
42.09 | 47.62% | 84.94% | -2.12% | 0.18% | 7.33% | 46.30% | 27.23% |
|
Gjensidige Forsi Rg 22.12.2025 / 10:17:46 |
296.20 | 47.06% | 57.33% | 0.27% | 7.24% | 0.95% | 47.95% | 53.01% |
|
Outokumpu N 22.12.2025 / 10:08:24 |
4.254 | 46.97% | -4.90% | 1.43% | 8.47% | 8.13% | 52.06% | -7.19% |
|
Orion-B Rg 22.12.2025 / 09:57:00 |
62.10 | 45.72% | 58.71% | 1.22% | 3.50% | -3.91% | 46.32% | 20.46% |
|
Games Workshop G Rg 22.12.2025 / 10:18:21 |
192.20 | 45.65% | 96.66% | -1.99% | 0.68% | 32.01% | 46.38% | 127.78% |
|
ENGIE 22.12.2025 / 10:18:23 |
21.93 | 45.51% | 40.59% | 0.57% | 1.18% | 20.41% | 46.35% | 60.28% |
|
Orange 22.12.2025 / 10:18:21 |
13.735 | 45.00% | 35.29% | -1.12% | -1.61% | 0.11% | 44.67% | 51.11% |
|
Swedbank -A- 22.12.2025 / 10:18:21 |
315.10 | 45.00% | 55.49% | 1.22% | 8.43% | 11.17% | 46.39% | 82.39% |
|
Aviva Rg 22.12.2025 / 10:15:55 |
6.742 | 44.81% | 56.15% | 1.17% | 5.13% | -1.06% | 46.12% | 54.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 22.12.2025 / 10:17:59 |
131.60 | 0.92% |
132.65 09:16 |
131.50 09:00 |
152.70 07.01.25 |
79.86 09.04.25 |
10'547 |
|
bioMerieux 22.12.2025 / 10:10:40 |
108.10 | -0.92% |
108.80 09:00 |
107.80 09:35 |
128.30 20.08.25 |
101.7 03.01.25 |
1'301 |
|
Bk of IE Grp Rg 22.12.2025 / 10:13:46 |
16.345 | -0.71% |
16.485 09:00 |
16.340 10:13 |
16.540 19.12.25 |
8.339 02.01.25 |
67'225 |
|
BMW I 22.12.2025 / 10:13:50 |
93.60 | 0.02% |
94.06 09:27 |
93.58 09:03 |
97.90 09.12.25 |
62.96 09.04.25 |
10'834 |
|
BNP Paribas A 22.12.2025 / 10:18:21 |
80.07 | -1.14% |
80.75 09:00 |
80.07 10:18 |
84.69 15.08.25 |
57.91 02.01.25 |
86'308 |
|
Boliden Rg 22.12.2025 / 10:18:11 |
501.00 | 0.72% |
504.40 09:00 |
500.40 10:10 |
504.40 22.12.25 |
259.4 07.04.25 |
66'883 |
|
Bouygues 22.12.2025 / 10:18:23 |
44.17 | -0.92% |
44.51 09:01 |
44.10 10:05 |
44.94 19.12.25 |
28.31 13.01.25 |
29'715 |
|
BP Rg 22.12.2025 / 10:18:23 |
4.247 | 0.43% |
4.260 09:01 |
4.240 09:05 |
4.762 11.11.25 |
3.294 09.04.25 |
700'615 |
|
BPER Banca N 22.12.2025 / 10:18:21 |
11.483 | 0.33% |
11.548 09:32 |
11.465 09:05 |
11.548 22.12.25 |
5.314 07.04.25 |
602'690 |
|
Brenntag N 22.12.2025 / 10:14:48 |
49.55 | 0.00% |
49.91 09:20 |
49.50 10:11 |
68.72 06.03.25 |
45.71 07.11.25 |
12'312 |
|
Brit Amer Tobacc Rg 22.12.2025 / 10:18:09 |
42.09 | -0.79% |
42.24 10:01 |
41.94 09:22 |
44.26 28.11.25 |
28.38 15.01.25 |
52'579 |
|
Brit Land Co REI Rg 22.12.2025 / 10:18:22 |
3.862 | 0.13% |
3.868 10:14 |
3.825 09:18 |
4.228 03.12.25 |
3.186 03.09.25 |
95'876 |
|
BrunelloCucinelli N 22.12.2025 / 10:17:31 |
100.35 | 0.30% |
100.60 09:55 |
99.66 09:35 |
133.30 14.02.25 |
77.46 26.09.25 |
10'273 |
|
BT Group Rg 22.12.2025 / 10:17:32 |
1.803 | -1.62% |
1.828 09:00 |
1.803 10:15 |
2.236 25.07.25 |
1.373 13.01.25 |
265'796 |
|
Bunzl Rg 22.12.2025 / 10:06:50 |
20.86 | -1.00% |
20.98 09:27 |
20.82 09:06 |
34.86 13.02.25 |
20.5 17.12.25 |
14'794 |
|
Burberry Group Rg 22.12.2025 / 10:18:22 |
12.895 | -0.31% |
12.900 10:17 |
12.755 09:00 |
13.905 29.07.25 |
5.974 07.04.25 |
21'504 |
|
Bureau Veritas 22.12.2025 / 10:18:06 |
27.09 | -0.44% |
27.16 09:20 |
27.04 09:32 |
31.54 15.01.25 |
24.22 07.04.25 |
50'845 |
|
Buzzi N 22.12.2025 / 10:18:21 |
51.95 | -1.19% |
53.00 09:00 |
51.93 10:10 |
54.45 19.03.25 |
35.34 14.01.25 |
15'268 |
|
CA Imm Anlagen I 22.12.2025 / 10:17:25 |
22.74 | -0.26% |
22.80 09:34 |
22.70 10:00 |
222.82 15.12.25 |
20.22 09.04.25 |
2'435 |
|
Cairn Homes Rg 22.12.2025 / 10:00:24 |
2.010 | -0.50% |
2.015 09:59 |
2.010 10:00 |
2.355 02.01.25 |
1.728 09.04.25 |
302 |
|
Caixabank 22.12.2025 / 10:18:21 |
10.370 | -0.81% |
10.425 09:28 |
10.365 09:12 |
10.483 19.12.25 |
5.022 02.01.25 |
402'977 |
|
Capgemini 22.12.2025 / 10:17:55 |
144.85 | -0.55% |
145.78 09:11 |
144.65 10:00 |
186.65 14.02.25 |
112.3 07.04.25 |
12'591 |
|
Carlsberg -B- 22.12.2025 / 10:17:48 |
826.20 | -0.96% |
833.40 09:00 |
824.80 09:50 |
958.80 04.06.25 |
663.2 13.01.25 |
5'666 |
|
Cellnex Telecom Br 22.12.2025 / 10:18:23 |
26.29 | -2.49% |
26.80 09:01 |
26.19 10:06 |
35.95 02.05.25 |
24.79 21.11.25 |
171'506 |
|
Centrica Rg 22.12.2025 / 10:18:20 |
1.678 | -1.24% |
1.688 09:00 |
1.676 10:06 |
1.808 03.11.25 |
1.319 10.01.25 |
249'240 |