×
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 |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 09.12.2025 / 17:30:00 |
77.66 | 1.60% | 1.22 | 77.54 | 77.54 | 1'660'103 | |
|
Bouygues 09.12.2025 / 17:30:00 |
43.70 | 0.30% | 0.13 | 43.69 | 43.70 | 273'714 | |
|
BPER Banca N 09.12.2025 / 17:30:00 |
10.630 | 1.77% | 0.19 | 10.620 | 10.620 | 2'540'431 | |
|
Brenntag N 09.12.2025 / 17:30:00 |
48.21 | 0.20% | 0.10 | 48.21 | 48.21 | 289'612 | |
|
BrunelloCucinelli N 09.12.2025 / 17:30:00 |
92.74 | -0.62% | -0.58 | 92.60 | 92.60 | 144'012 | |
|
Bureau Veritas 09.12.2025 / 17:30:00 |
25.60 | -2.77% | -0.73 | 25.62 | 25.62 | 658'211 | |
|
Buzzi N 09.12.2025 / 17:30:00 |
51.68 | -0.39% | -0.20 | 51.60 | 51.60 | 187'629 | |
|
CA Imm Anlagen I 09.12.2025 / 17:30:00 |
23.06 | -0.35% | -0.08 | 23.06 | 23.14 | 149'339 | |
|
Cairn Homes Rg 09.12.2025 / 17:28:00 |
1.986 | -0.60% | -0.01 | 1.946 | 2.020 | 176'878 | |
|
Caixabank 09.12.2025 / 17:30:00 |
9.977 | 0.63% | 0.06 | 9.950 | 9.950 | 2'942'577 | |
|
Capgemini 09.12.2025 / 17:30:00 |
147.70 | 1.93% | 2.80 | 147.20 | 147.20 | 314'317 | |
|
Cellnex Telecom Br 09.12.2025 / 17:30:00 |
25.59 | 1.59% | 0.40 | 25.55 | 25.55 | 1'002'391 | |
|
Cie Automotive Br 09.12.2025 / 17:30:00 |
27.95 | -1.50% | -0.43 | 27.40 | 28.10 | 17'115 | |
|
Cofinimmo 09.12.2025 / 17:30:00 |
74.45 | -1.06% | -0.80 | 74.50 | 76.00 | 22'204 | |
|
Colonial SFL 09.12.2025 / 17:30:00 |
5.120 | -0.29% | -0.02 | 5.120 | 5.125 | 358'492 | |
|
Colruyt 09.12.2025 / 17:30:00 |
32.54 | -0.06% | -0.02 | 32.52 | 32.62 | 12'532 | |
|
Commerzbank I 09.12.2025 / 17:30:00 |
34.67 | 0.55% | 0.19 | 34.64 | 34.64 | 1'292'221 | |
|
Continental I 09.12.2025 / 17:30:00 |
64.80 | 0.15% | 0.10 | 64.78 | 64.78 | 201'660 | |
|
Corticeira Amorim N 09.12.2025 / 17:30:00 |
6.410 | -0.54% | -0.04 | 6.380 | 6.450 | 29'748 | |
|
Credit Agricole 09.12.2025 / 17:30:00 |
17.160 | 1.72% | 0.29 | 17.160 | 17.160 | 2'172'130 | |
|
CTP Br Rg 09.12.2025 / 17:30:00 |
17.690 | 0.40% | 0.07 | 17.660 | 17.740 | 94'316 | |
|
CTS Eventim I 09.12.2025 / 17:30:00 |
80.80 | 0.12% | 0.10 | 81.00 | 81.00 | 35'515 | |
|
CTT Rg 09.12.2025 / 17:30:00 |
7.300 | -0.41% | -0.03 | 7.290 | 7.290 | 83'468 | |
|
CVC Cptl Rg 09.12.2025 / 17:30:00 |
13.920 | 0.36% | 0.05 | 13.920 | 13.920 | 390'021 | |
|
D'Ieteren Grp 09.12.2025 / 17:30:00 |
145.20 | -2.26% | -3.35 | 144.70 | 146.00 | 41'332 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allfunds Grp Rg 09.12.2025 / 17:30:00 |
7.875 | 54.77% | 22.23% | -0.54% | 22.76% | 36.48% | 42.92% | 14.21% |
|
Neste Rg 09.12.2025 / 17:25:00 |
18.050 | 52.42% | -42.86% | 6.02% | -0.80% | 4.61% | 35.16% | -59.97% |
|
RWE I 09.12.2025 / 17:30:00 |
43.71 | 51.70% | 5.70% | 1.06% | 1.98% | 22.33% | 41.73% | 3.51% |
|
Bouygues 09.12.2025 / 17:30:00 |
43.70 | 51.65% | 27.81% | 0.55% | 7.08% | 17.36% | 51.32% | 49.31% |
|
ING Group Rg 09.12.2025 / 17:30:00 |
23.13 | 51.22% | 69.62% | 1.05% | 1.85% | 7.51% | 52.52% | 104.62% |
|
BAWAG Group I 09.12.2025 / 17:30:00 |
121.05 | 50.16% | 150.83% | 3.11% | 5.91% | 10.35% | 51.31% | 147.74% |
|
NN Group Rg 09.12.2025 / 17:30:00 |
63.92 | 49.51% | 76.45% | 1.44% | 5.20% | 11.28% | 49.63% | 55.03% |
|
Poste Italiane N 09.12.2025 / 17:30:00 |
20.47 | 48.54% | 96.84% | -0.92% | -3.17% | 2.61% | 49.85% | 118.59% |
|
Endesa Br 09.12.2025 / 17:30:00 |
30.91 | 48.49% | 66.99% | -0.23% | -3.35% | 16.77% | 45.94% | 74.87% |
|
Konecranes Rg 09.12.2025 / 17:25:00 |
89.93 | 48.28% | 121.85% | 1.78% | 6.42% | 21.64% | 36.25% | 220.18% |
|
Ryanair Hldgs Rg 09.12.2025 / 17:28:00 |
28.04 | 47.91% | 47.68% | 1.14% | 3.30% | 19.22% | 45.18% | 120.11% |
|
Nordea Bk Rg 09.12.2025 / 17:25:00 |
15.465 | 47.14% | 37.49% | -0.26% | 3.83% | 12.82% | 43.23% | 57.05% |
|
ELIA GROUP 09.12.2025 / 17:30:00 |
103.55 | 46.88% | -3.21% | 0.05% | -1.00% | 8.83% | 31.22% | -20.08% |
|
Buzzi N 09.12.2025 / 17:30:00 |
51.68 | 45.96% | 87.75% | -0.24% | 2.23% | 7.17% | 35.27% | 194.65% |
|
SBM Offshore Br 09.12.2025 / 17:30:00 |
24.60 | 45.79% | 98.95% | 0.74% | 10.02% | 13.52% | 46.17% | 64.39% |
|
Mandatum Rg 09.12.2025 / 17:25:00 |
6.594 | 45.62% | 60.39% | 2.90% | 3.26% | 11.99% | 52.29% | 0.00% |
|
Intesa Sanpaolo N 09.12.2025 / 17:30:00 |
5.679 | 45.35% | 112.01% | 1.45% | -2.81% | 3.72% | 48.68% | 172.90% |
|
REN Rg 09.12.2025 / 17:30:00 |
3.265 | 44.27% | 40.86% | -1.06% | -3.40% | 10.77% | 38.49% | 27.43% |
|
KBC Gr 09.12.2025 / 17:30:00 |
108.60 | 43.75% | 82.48% | 3.82% | 0.14% | 7.79% | 52.53% | 94.04% |
|
Orange 09.12.2025 / 17:30:00 |
13.705 | 42.50% | 32.96% | -2.42% | -3.37% | 0.62% | 41.09% | 48.57% |
|
ASML Hldg Br Rg 09.12.2025 / 17:30:00 |
952.90 | 42.23% | 41.65% | 1.39% | 7.42% | 29.52% | 41.99% | 69.17% |
|
Eiffage 09.12.2025 / 17:30:00 |
120.95 | 42.11% | 24.53% | -0.45% | 10.76% | 9.43% | 38.29% | 25.29% |
|
Orion-B Rg 09.12.2025 / 17:25:00 |
60.80 | 41.92% | 54.57% | -0.82% | 2.79% | -7.18% | 38.72% | 20.77% |
|
Fresenius I 09.12.2025 / 17:30:00 |
47.03 | 41.71% | 68.03% | 0.90% | -3.65% | -0.17% | 38.49% | 76.63% |
|
ENGIE 09.12.2025 / 17:30:00 |
21.63 | 40.79% | 36.03% | -0.02% | 1.38% | 19.88% | 42.42% | 51.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 09.12.2025 / 17:30:00 |
77.66 | 1.60% |
77.89 09:33 |
76.75 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'660'103 |
|
Bouygues 09.12.2025 / 17:30:00 |
43.70 | 0.30% |
43.92 16:11 |
43.50 09:00 |
43.92 09.12.25 |
28.31 13.01.25 |
273'714 |
|
BPER Banca N 09.12.2025 / 17:30:00 |
10.630 | 1.77% |
10.688 10:25 |
10.488 13:46 |
10.975 11.11.25 |
5.314 07.04.25 |
2'540'431 |
|
Brenntag N 09.12.2025 / 17:30:00 |
48.21 | 0.20% |
48.46 09:21 |
47.72 13:44 |
68.72 06.03.25 |
45.71 07.11.25 |
289'612 |
|
BrunelloCucinelli N 09.12.2025 / 17:30:00 |
92.74 | -0.62% |
94.08 12:28 |
92.50 15:48 |
133.30 14.02.25 |
77.46 26.09.25 |
144'012 |
|
Bureau Veritas 09.12.2025 / 17:30:00 |
25.60 | -2.77% |
27.91 13:00 |
25.56 16:54 |
31.54 15.01.25 |
24.22 07.04.25 |
658'211 |
|
Buzzi N 09.12.2025 / 17:30:00 |
51.68 | -0.39% |
51.85 09:19 |
51.30 09:46 |
54.45 19.03.25 |
35.34 14.01.25 |
187'629 |
|
CA Imm Anlagen I 09.12.2025 / 17:30:00 |
23.06 | -0.35% |
23.36 10:22 |
23.06 09:10 |
25.11 28.10.25 |
20.22 09.04.25 |
149'339 |
|
Cairn Homes Rg 09.12.2025 / 17:28:00 |
1.986 | -0.60% |
2.000 10:37 |
1.972 12:19 |
2.355 02.01.25 |
1.728 09.04.25 |
176'878 |
|
Caixabank 09.12.2025 / 17:30:00 |
9.977 | 0.63% |
10.028 09:25 |
9.876 10:36 |
10.150 05.12.25 |
5.022 02.01.25 |
2'942'577 |
|
Capgemini 09.12.2025 / 17:30:00 |
147.70 | 1.93% |
148.38 14:00 |
145.08 12:12 |
186.65 14.02.25 |
112.3 07.04.25 |
314'317 |
|
Cellnex Telecom Br 09.12.2025 / 17:30:00 |
25.59 | 1.59% |
25.62 17:20 |
25.27 10:05 |
35.95 02.05.25 |
24.79 21.11.25 |
1'002'391 |
|
Cie Automotive Br 09.12.2025 / 17:30:00 |
27.95 | -1.50% |
28.45 09:20 |
27.90 14:32 |
30.90 03.12.25 |
20.25 07.04.25 |
17'115 |
|
Cofinimmo 09.12.2025 / 17:30:00 |
74.45 | -1.06% |
75.25 16:00 |
74.00 09:59 |
79.55 06.05.25 |
51.75 14.01.25 |
22'204 |
|
Colonial SFL 09.12.2025 / 17:30:00 |
5.120 | -0.29% |
5.155 09:23 |
5.110 10:40 |
6.340 11.06.25 |
4.98 13.01.25 |
358'492 |
|
Colruyt 09.12.2025 / 17:30:00 |
32.54 | -0.06% |
32.76 10:23 |
32.32 09:41 |
42.96 24.04.25 |
30.92 26.11.25 |
12'532 |
|
Commerzbank I 09.12.2025 / 17:30:00 |
34.67 | 0.55% |
35.02 09:54 |
34.44 13:25 |
38.34 22.08.25 |
15.205 02.01.25 |
1'292'221 |
|
Continental I 09.12.2025 / 17:30:00 |
64.80 | 0.15% |
65.38 11:59 |
64.38 14:59 |
67.88 06.11.25 |
42.3284 07.04.25 |
201'660 |
|
Corticeira Amorim N 09.12.2025 / 17:30:00 |
6.410 | -0.54% |
6.460 10:12 |
6.390 16:48 |
8.550 19.02.25 |
6.38 18.11.25 |
29'748 |
|
Credit Agricole 09.12.2025 / 17:30:00 |
17.160 | 1.72% |
17.225 09:28 |
16.978 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'172'130 |
|
CTP Br Rg 09.12.2025 / 17:30:00 |
17.690 | 0.40% |
17.800 10:23 |
17.600 16:57 |
19.440 07.08.25 |
14.14 09.04.25 |
94'316 |
|
CTS Eventim I 09.12.2025 / 17:30:00 |
80.80 | 0.12% |
81.30 10:20 |
80.45 15:08 |
114.10 20.05.25 |
74.675 20.11.25 |
35'515 |
|
CTT Rg 09.12.2025 / 17:30:00 |
7.300 | -0.41% |
7.420 09:13 |
7.275 15:37 |
8.140 10.07.25 |
5.2 13.01.25 |
83'468 |
|
CVC Cptl Rg 09.12.2025 / 17:30:00 |
13.920 | 0.36% |
14.010 09:24 |
13.800 15:39 |
23.55 06.02.25 |
13.095 07.04.25 |
390'021 |
|
D'Ieteren Grp 09.12.2025 / 17:30:00 |
145.20 | -2.26% |
149.70 09:21 |
145.10 17:20 |
190.55 25.08.25 |
140 07.04.25 |
41'332 |