×
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
- 10.12.2025 - 17:30:02
- 58.89
- -0.07%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 10.12.2025 / 17:30:00 |
27.55 | -1.43% | -0.40 | 27.50 | 28.10 | 43'705 | |
|
Coca-Cola HBC N 10.12.2025 / 17:30:00 |
36.52 | 0.33% | 0.12 | 36.36 | 36.54 | 62'545 | |
|
Cofinimmo 10.12.2025 / 17:30:00 |
74.95 | 0.67% | 0.50 | 74.80 | 76.40 | 7'686 | |
|
Colonial SFL 10.12.2025 / 17:30:00 |
5.130 | 0.20% | 0.01 | 5.125 | 5.130 | 349'888 | |
|
Coloplast -B- 10.12.2025 / 16:55:00 |
562.20 | -0.81% | -4.60 | 562.60 | 562.60 | 111'104 | |
|
Colruyt 10.12.2025 / 17:30:00 |
32.71 | 0.52% | 0.17 | 32.64 | 32.76 | 10'304 | |
|
Commerzbank I 10.12.2025 / 17:30:00 |
34.70 | 0.09% | 0.03 | 34.70 | 34.70 | 589'213 | |
|
Compass Group Rg 10.12.2025 / 17:30:00 |
23.24 | -1.06% | -0.25 | 23.23 | 23.31 | 1'006'479 | |
|
Continental I 10.12.2025 / 17:30:00 |
64.74 | -0.09% | -0.06 | 64.94 | 64.94 | 180'775 | |
|
ConvaTec Grp Rg 10.12.2025 / 17:30:00 |
2.260 | 0.36% | 0.01 | 2.260 | 2.264 | 940'818 | |
|
Corticeira Amorim N 10.12.2025 / 17:30:00 |
6.390 | -0.31% | -0.02 | 6.400 | 6.530 | 31'644 | |
|
Credit Agricole 10.12.2025 / 17:30:00 |
17.098 | -0.36% | -0.06 | 17.095 | 17.095 | 1'171'093 | |
|
CRH PLC Rg 10.12.2025 / 17:30:00 |
92.48 | -1.39% | -1.30 | 92.22 | 92.58 | 95'934 | |
|
Croda Intl Rg 10.12.2025 / 17:30:00 |
26.68 | -1.20% | -0.33 | 26.65 | 26.70 | 92'565 | |
|
CTP Br Rg 10.12.2025 / 17:30:00 |
17.700 | 0.06% | 0.01 | 17.640 | 17.640 | 43'880 | |
|
CTS Eventim I 10.12.2025 / 17:30:00 |
79.33 | -1.83% | -1.48 | 79.20 | 79.20 | 71'810 | |
|
CTT Rg 10.12.2025 / 17:30:00 |
7.450 | 2.05% | 0.15 | 7.300 | 7.600 | 137'491 | |
|
CVC Cptl Rg 10.12.2025 / 17:30:00 |
13.880 | -0.29% | -0.04 | 13.830 | 13.830 | 508'200 | |
|
D'Ieteren Grp 10.12.2025 / 17:30:00 |
144.85 | -0.24% | -0.35 | 145.00 | 145.00 | 12'897 | |
|
Daimler Tr Hldg N 10.12.2025 / 17:30:00 |
36.80 | -0.03% | -0.01 | 36.79 | 36.79 | 565'768 | |
|
Danone 10.12.2025 / 17:30:00 |
75.20 | -0.82% | -0.62 | 75.12 | 75.12 | 486'784 | |
|
Danske Bank Rg 10.12.2025 / 16:55:00 |
306.20 | 1.49% | 4.50 | 306.50 | 306.50 | 468'704 | |
|
Dassault Syst 10.12.2025 / 17:30:00 |
23.05 | -1.43% | -0.34 | 23.02 | 23.02 | 1'203'655 | |
|
Dav Cam Mil Rg 10.12.2025 / 17:30:00 |
5.720 | 0.53% | 0.03 | 5.726 | 5.726 | 2'733'964 | |
|
DCC Rg 10.12.2025 / 17:30:00 |
50.28 | 0.20% | 0.10 | 50.25 | 50.45 | 45'785 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ENGIE 10.12.2025 / 17:30:00 |
21.44 | 40.73% | 35.97% | -1.45% | -1.15% | 19.96% | 41.29% | 50.38% |
|
Ferrovial Rg 10.12.2025 / 17:30:00 |
56.42 | 40.66% | 73.49% | -1.02% | 1.22% | 15.85% | 39.03% | 124.17% |
|
Fresenius I 10.12.2025 / 17:30:00 |
47.92 | 40.43% | 66.51% | 1.55% | -3.70% | 0.84% | 38.22% | 76.34% |
|
ASML Hldg Br Rg 10.12.2025 / 17:30:00 |
945.70 | 40.36% | 39.78% | -1.81% | 6.38% | 28.40% | 39.16% | 65.06% |
|
Swedbank -A- 10.12.2025 / 17:25:00 |
306.85 | 40.15% | 50.30% | 1.04% | 2.81% | 11.34% | 39.76% | 79.98% |
|
Origin Enterpris Rg 10.12.2025 / 17:28:00 |
3.880 | 39.76% | 11.65% | 0.52% | 3.33% | 0.91% | 34.96% | -5.57% |
|
Safran 10.12.2025 / 17:30:00 |
294.15 | 39.69% | 85.06% | -1.16% | -5.20% | 5.15% | 39.64% | 152.01% |
|
M&G Rg 10.12.2025 / 17:30:00 |
2.726 | 39.47% | 23.03% | 0.29% | 0.66% | 7.70% | 37.02% | 50.16% |
|
Repsol Br 10.12.2025 / 17:30:00 |
16.245 | 39.42% | 21.23% | -1.04% | -2.72% | 10.14% | 43.13% | 16.22% |
|
Aviva Rg 10.12.2025 / 17:30:00 |
6.457 | 38.78% | 49.65% | 1.33% | -7.09% | -3.48% | 35.85% | 45.66% |
|
Vodafone Group Rg 10.12.2025 / 17:30:00 |
0.9447 | 38.45% | 38.17% | -0.47% | -0.52% | 9.70% | 36.36% | 9.38% |
|
LEGRAND 10.12.2025 / 17:30:00 |
129.00 | 38.29% | 37.99% | 1.34% | -3.55% | -5.30% | 32.66% | 64.12% |
|
E.ON N 10.12.2025 / 17:30:00 |
15.490 | 38.07% | 27.86% | -1.71% | 0.37% | -0.64% | 30.14% | 69.46% |
|
Smiths Group Rg 10.12.2025 / 17:30:00 |
23.46 | 37.32% | 33.13% | -4.63% | -7.64% | -0.26% | 32.62% | 46.12% |
|
Grupo Catalana O Br 10.12.2025 / 17:30:00 |
49.35 | 36.73% | 59.11% | 0.00% | -0.40% | 1.33% | 32.48% | 71.27% |
|
Prysmian N 10.12.2025 / 17:30:00 |
86.18 | 36.65% | 103.53% | 4.54% | 0.85% | 8.88% | 35.72% | 137.86% |
|
HSBC Hldg Rg 10.12.2025 / 17:30:00 |
11.036 | 36.36% | 68.10% | 3.06% | -1.09% | 8.86% | 45.86% | 114.80% |
|
Ibersol Rg 10.12.2025 / 17:22:02 |
10.150 | 35.51% | 55.20% | 1.25% | -1.93% | 0.50% | 35.51% | 81.25% |
|
CTT Rg 10.12.2025 / 17:30:00 |
7.450 | 35.44% | 109.17% | 3.76% | 1.36% | 0.07% | 63.92% | 126.71% |
|
Tele2 -B- 10.12.2025 / 17:25:00 |
147.60 | 35.41% | 70.72% | -0.91% | -1.86% | -6.17% | 30.33% | 56.78% |
|
Phoenix Grp Rg 10.12.2025 / 17:30:00 |
6.795 | 35.32% | 28.51% | -1.88% | -1.09% | 4.38% | 31.11% | 13.78% |
|
Rosenbauer Intern I 10.12.2025 / 17:35:25 |
45.00 | 35.26% | 82.81% | 7.99% | 12.91% | 5.19% | 35.26% | 52.74% |
|
Deutsche Post N 10.12.2025 / 17:30:00 |
45.74 | 35.25% | 2.26% | 1.70% | 1.24% | 19.33% | 27.27% | 20.21% |
|
Genmab Rg 10.12.2025 / 16:55:00 |
1'988.00 | 35.03% | -6.13% | -1.92% | 1.02% | 12.24% | 29.30% | -37.30% |
|
Halma Rg 10.12.2025 / 17:30:00 |
35.42 | 34.69% | 58.55% | -1.17% | 2.88% | 8.32% | 26.73% | 71.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 10.12.2025 / 17:30:00 |
27.55 | -1.43% |
27.95 09:00 |
27.55 17:29 |
30.90 03.12.25 |
20.25 07.04.25 |
43'705 |
|
Coca-Cola HBC N 10.12.2025 / 17:30:00 |
36.52 | 0.33% |
36.66 15:53 |
36.14 09:12 |
40.94 27.05.25 |
26.92 15.01.25 |
62'545 |
|
Cofinimmo 10.12.2025 / 17:30:00 |
74.95 | 0.67% |
75.10 17:19 |
74.05 10:15 |
79.55 06.05.25 |
51.75 14.01.25 |
7'686 |
|
Colonial SFL 10.12.2025 / 17:30:00 |
5.130 | 0.20% |
5.133 15:53 |
5.095 09:52 |
6.340 11.06.25 |
4.98 13.01.25 |
349'888 |
|
Coloplast -B- 10.12.2025 / 16:55:00 |
562.20 | -0.81% |
565.90 09:07 |
555.20 15:05 |
850.30 04.02.25 |
540.8 30.09.25 |
111'104 |
|
Colruyt 10.12.2025 / 17:30:00 |
32.71 | 0.52% |
32.82 10:45 |
32.46 09:18 |
42.96 24.04.25 |
30.92 26.11.25 |
10'304 |
|
Commerzbank I 10.12.2025 / 17:30:00 |
34.70 | 0.09% |
34.77 15:36 |
34.52 10:16 |
38.34 22.08.25 |
15.205 02.01.25 |
589'213 |
|
Compass Group Rg 10.12.2025 / 17:30:00 |
23.24 | -1.06% |
23.62 12:55 |
23.14 16:28 |
28.53 18.02.25 |
23.14 10.12.25 |
1'006'479 |
|
Continental I 10.12.2025 / 17:30:00 |
64.74 | -0.09% |
65.52 12:41 |
64.26 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
180'775 |
|
ConvaTec Grp Rg 10.12.2025 / 17:30:00 |
2.260 | 0.36% |
2.262 17:29 |
2.240 09:53 |
3.110 05.06.25 |
2.188 03.01.25 |
940'818 |
|
Corticeira Amorim N 10.12.2025 / 17:30:00 |
6.390 | -0.31% |
6.415 11:35 |
6.370 09:46 |
8.550 19.02.25 |
6.37 10.12.25 |
31'644 |
|
Credit Agricole 10.12.2025 / 17:30:00 |
17.098 | -0.36% |
17.160 09:11 |
17.028 16:25 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'171'093 |
|
CRH PLC Rg 10.12.2025 / 17:30:00 |
92.48 | -1.39% |
92.98 10:50 |
91.78 16:34 |
96.84 08.12.25 |
57.48 07.04.25 |
95'934 |
|
Croda Intl Rg 10.12.2025 / 17:30:00 |
26.68 | -1.20% |
26.98 10:09 |
26.57 15:03 |
34.26 30.01.25 |
24.27 12.08.25 |
92'565 |
|
CTP Br Rg 10.12.2025 / 17:30:00 |
17.700 | 0.06% |
17.720 15:55 |
17.520 09:39 |
19.440 07.08.25 |
14.14 09.04.25 |
43'880 |
|
CTS Eventim I 10.12.2025 / 17:30:00 |
79.33 | -1.83% |
81.15 09:01 |
79.30 17:27 |
114.10 20.05.25 |
74.675 20.11.25 |
71'810 |
|
CTT Rg 10.12.2025 / 17:30:00 |
7.450 | 2.05% |
7.530 13:00 |
7.270 09:05 |
8.140 10.07.25 |
5.2 13.01.25 |
137'491 |
|
CVC Cptl Rg 10.12.2025 / 17:30:00 |
13.880 | -0.29% |
14.120 09:49 |
13.860 17:10 |
23.55 06.02.25 |
13.095 07.04.25 |
508'200 |
|
D'Ieteren Grp 10.12.2025 / 17:30:00 |
144.85 | -0.24% |
145.60 16:00 |
144.05 09:14 |
190.55 25.08.25 |
140 07.04.25 |
12'897 |
|
Daimler Tr Hldg N 10.12.2025 / 17:30:00 |
36.80 | -0.03% |
37.09 10:09 |
36.58 12:09 |
45.33 06.03.25 |
30.79 07.04.25 |
565'768 |
|
Danone 10.12.2025 / 17:30:00 |
75.20 | -0.82% |
75.79 11:01 |
75.16 17:19 |
80.14 14.11.25 |
63.52 16.01.25 |
486'784 |
|
Danske Bank Rg 10.12.2025 / 16:55:00 |
306.20 | 1.49% |
307.00 15:43 |
301.70 09:04 |
307.00 10.12.25 |
177.4 07.04.25 |
468'704 |
|
Dassault Syst 10.12.2025 / 17:30:00 |
23.05 | -1.43% |
23.32 09:00 |
22.91 16:15 |
41.17 06.02.25 |
22.89 21.11.25 |
1'203'655 |
|
Dav Cam Mil Rg 10.12.2025 / 17:30:00 |
5.720 | 0.53% |
5.782 10:47 |
5.690 09:05 |
6.832 19.08.25 |
5.08 07.04.25 |
2'733'964 |
|
DCC Rg 10.12.2025 / 17:30:00 |
50.28 | 0.20% |
50.40 14:23 |
50.18 15:00 |
56.20 31.01.25 |
44.54 23.05.25 |
45'785 |