×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 09.12.2025 - 17:30:05
- 22'197.83
- 0.00%
- -0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.12.2025 / 17:30:00 |
2.282 | 0.18% | 0.00 | 2.284 | 2.284 | 4'827'681 | |
|
AB InBev 09.12.2025 / 17:30:00 |
51.82 | 0.27% | 0.14 | 51.98 | 51.98 | 625'942 | |
|
Acciona Br 09.12.2025 / 17:30:00 |
176.90 | 0.45% | 0.80 | 176.60 | 176.60 | 25'070 | |
|
Accor 09.12.2025 / 17:30:00 |
46.03 | -0.39% | -0.18 | 45.98 | 45.98 | 196'255 | |
|
Acerinox Br 09.12.2025 / 17:30:00 |
11.905 | -0.04% | -0.01 | 11.880 | 11.930 | 250'687 | |
|
Ackermans V Haare 09.12.2025 / 17:30:00 |
231.10 | 0.13% | 0.30 | 231.40 | 231.40 | 6'690 | |
|
ACS Br 09.12.2025 / 17:30:00 |
84.75 | 1.77% | 1.48 | 84.55 | 84.55 | 194'162 | |
|
adidas N 09.12.2025 / 17:30:00 |
159.95 | -0.62% | -1.00 | 159.90 | 159.90 | 479'015 | |
|
ADP 09.12.2025 / 17:30:00 |
123.30 | 0.20% | 0.25 | 123.40 | 123.40 | 34'615 | |
|
Adyen 09.12.2025 / 17:30:00 |
1'323.80 | -1.25% | -16.80 | 1'318.60 | 1'318.60 | 48'242 | |
|
Aedifica 09.12.2025 / 17:30:00 |
63.45 | -0.59% | -0.38 | 63.45 | 63.45 | 62'757 | |
|
Aegon Rg 09.12.2025 / 17:30:00 |
6.888 | -0.01% | 0.00 | 6.882 | 6.882 | 3'320'739 | |
|
Aena Br 09.12.2025 / 17:30:00 |
23.26 | -0.24% | -0.06 | 23.20 | 23.20 | 362'944 | |
|
Ageas 09.12.2025 / 17:30:00 |
58.65 | 2.36% | 1.35 | 58.60 | 58.60 | 338'665 | |
|
AIB Grp Rg 09.12.2025 / 17:28:00 |
8.875 | 0.91% | 0.08 | 8.880 | 8.880 | 874'058 | |
|
Air Liquide 09.12.2025 / 17:30:00 |
158.52 | -1.74% | -2.80 | 158.52 | 158.52 | 698'081 | |
|
Airbus Br Rg 09.12.2025 / 17:30:00 |
195.54 | -1.29% | -2.56 | 195.44 | 195.44 | 472'290 | |
|
Akzo Nobel Br Rg 09.12.2025 / 17:30:00 |
53.98 | -1.35% | -0.74 | 53.94 | 53.94 | 455'793 | |
|
Allfunds Grp Rg 09.12.2025 / 17:30:00 |
7.875 | 0.51% | 0.04 | 7.720 | 8.030 | 1'531'246 | |
|
Allianz N 09.12.2025 / 17:30:00 |
381.00 | 3.01% | 11.15 | 380.70 | 380.70 | 373'709 | |
|
Altri Rg 09.12.2025 / 17:30:00 |
4.370 | -2.24% | -0.10 | 4.365 | 4.460 | 42'312 | |
|
Amadeus IT Grp Br-A 09.12.2025 / 17:30:00 |
60.70 | -0.49% | -0.30 | 60.70 | 60.70 | 1'067'700 | |
|
Amundi 09.12.2025 / 17:30:00 |
68.20 | 0.07% | 0.05 | 67.80 | 67.80 | 37'093 | |
|
Andritz I 09.12.2025 / 17:30:00 |
64.30 | -0.81% | -0.53 | 64.25 | 64.25 | 31'593 | |
|
Arcadis Br Rg 09.12.2025 / 17:30:00 |
36.22 | -0.55% | -0.20 | 36.26 | 36.26 | 62'144 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Teixeira Duarte Rg 09.12.2025 / 17:30:00 |
0.6700 | 738.87% | 636.50% | -3.18% | -2.33% | 16.93% | 619.41% | 0.00% |
|
Indra Sistemas Br-A 09.12.2025 / 17:30:00 |
49.64 | 185.40% | 246.39% | 9.29% | 2.90% | 45.32% | 190.12% | 376.59% |
|
Fincantieri Rg 09.12.2025 / 17:30:00 |
19.105 | 166.50% | -57.43% | 12.98% | -5.19% | -6.07% | 186.26% | 4'270.22% |
|
AT & S Austria Te I 09.12.2025 / 17:30:00 |
31.85 | 158.12% | 20.45% | -2.15% | 7.42% | 58.06% | 135.93% | -6.47% |
|
Rheinmetall I 09.12.2025 / 17:30:00 |
1'650.50 | 157.42% | 450.57% | 10.88% | -4.87% | -13.31% | 172.45% | 705.05% |
|
Siemens Energy N 09.12.2025 / 17:30:00 |
118.70 | 133.17% | 878.68% | 2.11% | 10.93% | 26.24% | 138.62% | 608.96% |
|
Societe Generale 09.12.2025 / 17:30:00 |
62.90 | 130.59% | 160.40% | 2.98% | 11.03% | 11.07% | 136.56% | 179.76% |
|
Commerzbank I 09.12.2025 / 17:30:00 |
34.67 | 119.97% | 220.97% | 0.35% | 3.29% | 9.13% | 129.15% | 345.36% |
|
Banco Santander Rg 09.12.2025 / 17:30:00 |
9.548 | 112.48% | 149.91% | 1.19% | 2.60% | 13.46% | 104.32% | 241.50% |
|
voestalpine I 09.12.2025 / 17:30:00 |
37.60 | 108.35% | 33.19% | 0.53% | 17.43% | 30.74% | 94.27% | 48.24% |
|
UNICAJA BANCO Br 09.12.2025 / 17:30:00 |
2.669 | 107.37% | 197.30% | 2.57% | 6.59% | 13.14% | 102.27% | 183.39% |
|
permanent tsb Rg 09.12.2025 / 17:28:00 |
2.930 | 107.04% | 70.43% | -6.98% | -8.72% | 32.28% | 100.68% | 65.63% |
|
HENSOLDT I 09.12.2025 / 17:30:00 |
74.70 | 102.81% | 188.27% | 9.93% | -14.14% | -21.12% | 121.27% | 225.81% |
|
Telecom Italia N 09.12.2025 / 17:30:00 |
0.4894 | 100.93% | 68.22% | 0.35% | -1.31% | 10.67% | 101.40% | 146.46% |
|
Iveco Grp Rg 09.12.2025 / 17:30:00 |
18.685 | 100.55% | 129.74% | 0.54% | 1.44% | 2.15% | 92.43% | 201.71% |
|
BBVA Rg 09.12.2025 / 17:30:00 |
18.968 | 100.30% | 130.00% | 0.54% | 2.28% | 17.25% | 97.89% | 243.25% |
|
UNIQA Insur Gr I 09.12.2025 / 17:30:00 |
15.200 | 91.49% | 98.66% | 1.20% | 18.01% | 25.00% | 108.50% | 110.48% |
|
JDE Peet's Br Rg 09.12.2025 / 17:30:00 |
31.66 | 91.01% | 29.67% | 0.41% | -0.06% | 1.80% | 67.60% | 13.81% |
|
Deutsche Bank N 09.12.2025 / 17:30:00 |
32.10 | 89.38% | 155.88% | 3.05% | -1.28% | 3.98% | 88.18% | 214.88% |
|
Caixabank 09.12.2025 / 17:30:00 |
9.977 | 89.15% | 166.60% | 0.11% | 6.61% | 15.09% | 86.84% | 199.28% |
|
Leonardo N 09.12.2025 / 17:30:00 |
49.65 | 86.54% | 222.70% | 7.67% | -0.24% | -2.11% | 99.76% | 522.13% |
|
HeidelbergMat I 09.12.2025 / 17:30:00 |
220.25 | 85.78% | 173.67% | 1.92% | 7.70% | 10.65% | 77.62% | 334.39% |
|
PORR I 09.12.2025 / 17:30:00 |
32.10 | 83.05% | 154.72% | 0.78% | 23.22% | 15.68% | 76.76% | 157.96% |
|
Italgas Rg 09.12.2025 / 17:30:00 |
9.220 | 82.95% | 90.08% | -4.65% | -1.99% | 22.81% | 79.01% | 76.96% |
|
BCP R 09.12.2025 / 17:30:00 |
0.8612 | 82.66% | 209.62% | 2.99% | 8.60% | 20.75% | 97.21% | 483.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
A2A N 09.12.2025 / 17:30:00 |
2.282 | 0.18% |
2.309 12:27 |
2.275 17:01 |
2.745 06.11.25 |
1.894 09.04.25 |
4'827'681 |
|
AB InBev 09.12.2025 / 17:30:00 |
51.82 | 0.27% |
52.60 09:49 |
51.76 16:48 |
63.04 04.06.25 |
44.88 13.01.25 |
625'942 |
|
Acciona Br 09.12.2025 / 17:30:00 |
176.90 | 0.45% |
179.30 11:28 |
175.00 09:08 |
202.90 13.11.25 |
103.2 09.04.25 |
25'070 |
|
Accor 09.12.2025 / 17:30:00 |
46.03 | -0.39% |
46.37 16:24 |
45.70 09:08 |
51.10 13.02.25 |
34.84 07.04.25 |
196'255 |
|
Acerinox Br 09.12.2025 / 17:30:00 |
11.905 | -0.04% |
12.030 10:23 |
11.860 09:05 |
12.620 09.10.25 |
8.315 07.04.25 |
250'687 |
|
Ackermans V Haare 09.12.2025 / 17:30:00 |
231.10 | 0.13% |
231.60 09:18 |
229.60 10:45 |
236.20 21.05.25 |
170.5 07.04.25 |
6'690 |
|
ACS Br 09.12.2025 / 17:30:00 |
84.75 | 1.77% |
85.55 16:03 |
82.85 09:00 |
85.55 09.12.25 |
42.96 07.04.25 |
194'162 |
|
adidas N 09.12.2025 / 17:30:00 |
159.95 | -0.62% |
160.60 09:01 |
157.60 10:47 |
263.80 13.02.25 |
150.4 20.11.25 |
479'015 |
|
ADP 09.12.2025 / 17:30:00 |
123.30 | 0.20% |
124.20 11:51 |
122.90 16:51 |
127.60 02.12.25 |
89.5 07.04.25 |
34'615 |
|
Adyen 09.12.2025 / 17:30:00 |
1'323.80 | -1.25% |
1'343.60 10:50 |
1'322.70 16:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
48'242 |
|
Aedifica 09.12.2025 / 17:30:00 |
63.45 | -0.59% |
63.95 14:30 |
62.85 09:59 |
70.70 30.04.25 |
54.4 08.01.25 |
62'757 |
|
Aegon Rg 09.12.2025 / 17:30:00 |
6.888 | -0.01% |
6.910 16:15 |
6.850 15:08 |
6.986 21.08.25 |
4.799 07.04.25 |
3'320'739 |
|
Aena Br 09.12.2025 / 17:30:00 |
23.26 | -0.24% |
23.41 11:55 |
23.15 16:22 |
25.81 19.08.25 |
21.97 07.11.25 |
362'944 |
|
Ageas 09.12.2025 / 17:30:00 |
58.65 | 2.36% |
58.95 15:18 |
57.53 09:00 |
63.10 21.08.25 |
46.08 13.01.25 |
338'665 |
|
AIB Grp Rg 09.12.2025 / 17:28:00 |
8.875 | 0.91% |
8.880 09:24 |
8.790 09:00 |
9.005 02.12.25 |
4.938 07.04.25 |
874'058 |
|
Air Liquide 09.12.2025 / 17:30:00 |
158.52 | -1.74% |
161.14 09:03 |
158.52 17:29 |
187.14 16.05.25 |
154.18 02.01.25 |
698'081 |
|
Airbus Br Rg 09.12.2025 / 17:30:00 |
195.54 | -1.29% |
199.02 09:48 |
194.02 12:26 |
216.90 30.10.25 |
126.4 07.04.25 |
472'290 |
|
Akzo Nobel Br Rg 09.12.2025 / 17:30:00 |
53.98 | -1.35% |
54.28 09:22 |
53.80 15:24 |
63.50 07.03.25 |
48.63 11.04.25 |
455'793 |
|
Allfunds Grp Rg 09.12.2025 / 17:30:00 |
7.875 | 0.51% |
7.920 09:19 |
7.825 16:30 |
8.250 27.11.25 |
4.244 07.04.25 |
1'531'246 |
|
Allianz N 09.12.2025 / 17:30:00 |
381.00 | 3.01% |
381.35 16:19 |
372.50 09:00 |
381.35 09.12.25 |
286.8 07.04.25 |
373'709 |
|
Altri Rg 09.12.2025 / 17:30:00 |
4.370 | -2.24% |
4.485 09:21 |
4.360 16:55 |
6.554 14.05.25 |
4.315 21.11.25 |
42'312 |
|
Amadeus IT Grp Br-A 09.12.2025 / 17:30:00 |
60.70 | -0.49% |
61.02 09:00 |
60.32 09:45 |
75.41 03.03.25 |
59.62 21.11.25 |
1'067'700 |
|
Amundi 09.12.2025 / 17:30:00 |
68.20 | 0.07% |
68.65 09:50 |
67.95 14:48 |
76.00 25.03.25 |
56.45 07.04.25 |
37'093 |
|
Andritz I 09.12.2025 / 17:30:00 |
64.30 | -0.81% |
65.05 09:10 |
63.70 14:37 |
67.78 24.07.25 |
47.12 07.04.25 |
31'593 |
|
Arcadis Br Rg 09.12.2025 / 17:30:00 |
36.22 | -0.55% |
36.62 09:18 |
35.98 15:19 |
59.40 06.01.25 |
34.54 21.11.25 |
62'144 |