×
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 - 17:30:03
- 58.97
- -0.47%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Informa Rg 12.12.2025 / 17:30:00 |
8.912 | -1.05% | -0.10 | 8.908 | 8.928 | 899'491 | |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | -1.10% | -0.26 | 23.20 | 23.20 | 2'753'212 | |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | 3.34% | 0.33 | 10.210 | 10.260 | 645'265 | |
|
Intercont Hotels Rg 12.12.2025 / 17:30:00 |
102.45 | 1.86% | 1.88 | 100.55 | 104.35 | 96'645 | |
|
Intertek Group Rg 12.12.2025 / 17:30:00 |
44.40 | 0.05% | 0.02 | 44.34 | 44.42 | 174'344 | |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | -0.80% | -0.05 | 5.669 | 5.669 | 14'575'036 | |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.037 | 1.74% | 0.07 | 4.033 | 4.038 | 2'515'551 | |
|
INWIT N 12.12.2025 / 17:30:00 |
7.553 | 0.13% | 0.01 | 7.575 | 7.575 | 1'121'831 | |
|
Irish Contl Grp Uts 12.12.2025 / 17:28:00 |
6.340 | 2.59% | 0.16 | 6.160 | 6.440 | 699 | |
|
Irish Resident Rg 12.12.2025 / 17:28:00 |
0.9380 | -0.42% | 0.00 | 0.9180 | 0.9550 | 22'935 | |
|
ISS Rg 12.12.2025 / 16:55:00 |
212.20 | 0.66% | 1.40 | 211.40 | 212.40 | 104'576 | |
|
Italgas Rg 12.12.2025 / 17:30:00 |
9.168 | 0.14% | 0.01 | 9.160 | 9.160 | 990'489 | |
|
Iveco Grp Rg 12.12.2025 / 17:30:00 |
18.720 | 0.03% | 0.01 | 18.720 | 18.720 | 510'255 | |
|
JD Sports Fsn Rg 12.12.2025 / 17:30:00 |
0.8102 | -0.74% | -0.01 | 0.8094 | 0.8254 | 2'328'272 | |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 0.00% | 0.00 | 31.68 | 31.68 | 64'468 | |
|
Jeronimo Martins N 12.12.2025 / 17:30:00 |
19.750 | -0.30% | -0.06 | 19.770 | 19.770 | 631'577 | |
|
Jyske Bank Rg 12.12.2025 / 16:55:00 |
821.00 | 0.24% | 2.00 | 820.00 | 823.00 | 132'070 | |
|
Kalmar Rg-B 12.12.2025 / 17:25:00 |
40.30 | -0.32% | -0.13 | 40.18 | 40.34 | 14'358 | |
|
KBC Gr 12.12.2025 / 17:30:00 |
108.83 | -0.30% | -0.33 | 108.40 | 108.40 | 580'667 | |
|
Kemira N 12.12.2025 / 17:25:00 |
19.225 | -0.80% | -0.16 | 19.190 | 19.430 | 88'052 | |
|
Kenmare Res Rg 12.12.2025 / 16:00:13 |
2.760 | 0.73% | 0.02 | 2.760 | 2.840 | 0 | |
|
Kering 12.12.2025 / 17:30:00 |
296.15 | 1.44% | 4.20 | 296.10 | 296.25 | 167'690 | |
|
Kerry Grp-A- 12.12.2025 / 17:28:00 |
75.23 | -0.50% | -0.38 | 75.00 | 75.00 | 118'495 | |
|
Kesko-B N 12.12.2025 / 17:25:00 |
18.380 | 0.25% | 0.05 | 18.370 | 18.420 | 149'673 | |
|
Kingfisher Rg 12.12.2025 / 17:30:00 |
3.031 | -0.10% | 0.00 | 3.014 | 3.032 | 746'254 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FLSmidth & Co. Br 12.12.2025 / 16:55:00 |
420.10 | 14.61% | 41.95% | 2.21% | -2.05% | -3.25% | 12.15% | 78.16% |
|
Terna N 12.12.2025 / 17:30:00 |
8.806 | 14.53% | 15.58% | -1.94% | -2.16% | 6.20% | 14.08% | 18.42% |
|
SpareBank 1 SMN 12.12.2025 / 16:20:00 |
194.48 | 14.44% | 38.03% | -0.31% | 5.80% | 1.01% | 14.79% | 69.02% |
|
Mercedes-BenzGr N 12.12.2025 / 17:30:00 |
61.58 | 14.20% | -2.13% | -0.08% | 3.60% | 19.70% | 8.66% | -5.51% |
|
Europe All 12.12.2025 / 17:30:03 |
58.97 | 14.19% | 22.07% | -0.05% | 0.78% | 4.47% | 12.15% | 33.23% |
|
Enagas Br 12.12.2025 / 17:30:00 |
13.430 | 13.93% | -11.97% | -3.43% | -4.72% | 2.25% | 10.08% | -20.82% |
|
Titan 12.12.2025 / 17:30:00 |
45.73 | 13.78% | 113.65% | 2.93% | 4.16% | 27.55% | 18.69% | 286.71% |
|
Euronext Br Rg 12.12.2025 / 17:30:00 |
122.95 | 13.23% | 56.35% | -2.58% | -2.96% | -7.49% | 14.11% | 73.62% |
|
Informa Rg 12.12.2025 / 17:30:00 |
8.912 | 13.07% | 15.53% | -6.14% | -4.30% | -2.92% | 7.24% | 43.38% |
|
BP Rg 12.12.2025 / 17:30:00 |
4.382 | 12.83% | -5.05% | -3.52% | -4.92% | 3.90% | 10.74% | -4.46% |
|
NOS Rg 12.12.2025 / 17:30:00 |
3.800 | 12.78% | 17.26% | 0.80% | 4.11% | -0.91% | 12.43% | 0.11% |
|
Aker BP Rg 12.12.2025 / 16:20:00 |
250.50 | 12.73% | -15.52% | -1.53% | -4.55% | 0.72% | 12.23% | -15.75% |
|
Telenor Rg 12.12.2025 / 16:20:00 |
144.30 | 12.72% | 22.77% | -0.35% | -0.28% | -13.26% | 13.44% | 53.66% |
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 12.23% | -7.46% | 2.83% | -1.24% | 6.99% | 5.86% | -4.96% |
|
Aedifica 12.12.2025 / 17:30:00 |
63.20 | 12.18% | -0.35% | -2.77% | -5.39% | 0.80% | 12.66% | -16.58% |
|
United Utilities Rg 12.12.2025 / 17:30:00 |
11.740 | 11.99% | 10.83% | -3.02% | -1.39% | 3.53% | 8.45% | 13.56% |
|
Muenchener Rueckv N 12.12.2025 / 17:30:00 |
558.40 | 11.99% | 44.91% | 5.04% | 2.29% | 6.89% | 8.24% | 81.03% |
|
Orkla N 12.12.2025 / 16:20:00 |
109.00 | 11.93% | 39.83% | 1.21% | 1.87% | 2.54% | 6.65% | 56.80% |
|
Royal UNIBREW 12.12.2025 / 16:55:00 |
567.00 | 11.69% | 24.92% | 1.70% | 5.49% | 17.68% | 8.10% | 15.57% |
|
DOF Grp Rg 12.12.2025 / 16:20:00 |
94.20 | 11.68% | 0.00% | -1.77% | -5.28% | -2.94% | 13.77% | 0.00% |
|
Epiroc Rg-A 12.12.2025 / 17:25:00 |
211.50 | 11.45% | 6.10% | 0.76% | 8.32% | 4.68% | 5.17% | 10.36% |
|
SalMar Rg 12.12.2025 / 16:20:00 |
603.50 | 11.44% | 6.11% | -0.33% | 5.97% | 7.77% | 1.17% | 67.50% |
|
Wienerberger I 12.12.2025 / 17:29:57 |
29.52 | 11.40% | -2.25% | 0.96% | 11.90% | 2.50% | 10.73% | 21.68% |
|
Volvo -B- Rg 12.12.2025 / 17:25:00 |
296.30 | 11.02% | 13.60% | -0.10% | 11.43% | 7.63% | 5.86% | 52.85% |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 10.90% | 39.89% | 1.37% | 14.23% | 20.52% | 10.93% | 125.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Informa Rg 12.12.2025 / 17:30:00 |
8.912 | -1.05% |
9.080 09:55 |
8.894 17:21 |
9.949 11.11.25 |
6.344 09.04.25 |
899'491 |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | -1.10% |
23.70 09:13 |
23.15 17:21 |
23.70 12.12.25 |
14.296 07.04.25 |
2'753'212 |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | 3.34% |
10.350 10:04 |
9.950 09:01 |
17.755 19.02.25 |
9.195 24.11.25 |
645'265 |
|
Intercont Hotels Rg 12.12.2025 / 17:30:00 |
102.45 | 1.86% |
104.90 09:21 |
101.65 09:00 |
109.75 10.02.25 |
72.52 07.04.25 |
96'645 |
|
Intertek Group Rg 12.12.2025 / 17:30:00 |
44.40 | 0.05% |
44.80 11:18 |
44.19 09:03 |
55.75 04.03.25 |
40.44 09.04.25 |
174'344 |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | -0.80% |
5.786 09:16 |
5.663 17:22 |
6.010 13.11.25 |
3.6773 07.04.25 |
14'575'036 |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.037 | 1.74% |
4.086 16:03 |
4.001 09:08 |
4.292 03.11.25 |
2.101 07.04.25 |
2'515'551 |
|
INWIT N 12.12.2025 / 17:30:00 |
7.553 | 0.13% |
7.580 09:00 |
7.470 13:15 |
10.800 06.05.25 |
7.44 11.12.25 |
1'121'831 |
|
Irish Contl Grp Uts 12.12.2025 / 17:28:00 |
6.340 | 2.59% |
6.340 17:00 |
6.200 10:20 |
6.340 12.12.25 |
4.7395 11.04.25 |
699 |
|
Irish Resident Rg 12.12.2025 / 17:28:00 |
0.9380 | -0.42% |
0.9440 11:17 |
0.9340 16:37 |
1.114 09.06.25 |
0.869 14.01.25 |
22'935 |
|
ISS Rg 12.12.2025 / 16:55:00 |
212.20 | 0.66% |
213.00 15:42 |
211.20 09:05 |
215.00 27.11.25 |
121.1 09.01.25 |
104'576 |
|
Italgas Rg 12.12.2025 / 17:30:00 |
9.168 | 0.14% |
9.188 11:51 |
9.118 15:32 |
9.800 01.12.25 |
5.00504 13.01.25 |
990'489 |
|
Iveco Grp Rg 12.12.2025 / 17:30:00 |
18.720 | 0.03% |
18.760 16:40 |
18.715 17:29 |
19.793 30.07.25 |
8.956 03.01.25 |
510'255 |
|
JD Sports Fsn Rg 12.12.2025 / 17:30:00 |
0.8102 | -0.74% |
0.8328 10:04 |
0.8048 16:55 |
1.062 06.10.25 |
0.6116 09.04.25 |
2'328'272 |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 0.00% |
31.70 09:04 |
31.66 15:32 |
32.26 05.09.25 |
16.03 06.02.25 |
64'468 |
|
Jeronimo Martins N 12.12.2025 / 17:30:00 |
19.750 | -0.30% |
19.820 09:00 |
19.660 13:26 |
23.29 08.05.25 |
18.05 09.01.25 |
631'577 |
|
Jyske Bank Rg 12.12.2025 / 16:55:00 |
821.00 | 0.24% |
830.50 10:20 |
817.00 16:31 |
830.50 12.12.25 |
450.2 07.04.25 |
132'070 |
|
Kalmar Rg-B 12.12.2025 / 17:25:00 |
40.30 | -0.32% |
40.76 11:06 |
40.20 17:24 |
44.70 25.07.25 |
24.42 09.04.25 |
14'358 |
|
KBC Gr 12.12.2025 / 17:30:00 |
108.83 | -0.30% |
110.60 12:21 |
108.65 17:06 |
111.65 13.11.25 |
67.24 07.04.25 |
580'667 |
|
Kemira N 12.12.2025 / 17:25:00 |
19.225 | -0.80% |
19.540 09:01 |
19.200 17:22 |
22.48 11.03.25 |
16.97 25.04.25 |
88'052 |
|
Kenmare Res Rg 12.12.2025 / 16:00:13 |
2.760 | 0.73% |
5.250 18.03.25 |
2.74 11.12.25 |
2'179 | ||
|
Kering 12.12.2025 / 17:30:00 |
296.15 | 1.44% |
299.05 15:24 |
292.85 09:47 |
354.30 23.10.25 |
149.8 07.04.25 |
167'690 |
|
Kerry Grp-A- 12.12.2025 / 17:28:00 |
75.23 | -0.50% |
75.55 15:49 |
74.25 09:09 |
103.80 04.03.25 |
71.7 11.12.25 |
118'495 |
|
Kesko-B N 12.12.2025 / 17:25:00 |
18.380 | 0.25% |
18.470 09:54 |
18.290 13:25 |
21.46 30.05.25 |
17.13 05.02.25 |
149'673 |
|
Kingfisher Rg 12.12.2025 / 17:30:00 |
3.031 | -0.10% |
3.058 09:20 |
3.026 16:58 |
3.205 24.10.25 |
2.272 13.01.25 |
746'254 |