×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 12.12.2025 / 17:30:00 |
38.68 | 0.72% | 0.28 | 38.70 | 38.70 | 0 | |
|
argenx Br 12.12.2025 / 17:30:00 |
753.40 | -0.50% | -3.80 | 753.20 | 753.20 | 0 | |
|
Asm Int Rg 12.12.2025 / 17:30:00 |
515.20 | -5.47% | -29.80 | 516.20 | 516.20 | 0 | |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | -1.54% | -14.50 | 925.30 | 925.30 | 0 | |
|
ASR Rg 12.12.2025 / 17:30:00 |
58.58 | -0.14% | -0.08 | 58.56 | 58.56 | 0 | |
|
AT & S Austria Te I 12.12.2025 / 17:30:00 |
30.10 | -1.79% | -0.55 | 30.05 | 30.60 | 0 | |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 1.63% | 0.65 | 40.38 | 40.38 | 0 | |
|
Azelis Group 12.12.2025 / 17:30:00 |
9.313 | 1.44% | 0.13 | 9.285 | 9.365 | 0 | |
|
Banca Generali N 12.12.2025 / 17:30:00 |
55.80 | 0.36% | 0.20 | 55.75 | 55.75 | 0 | |
|
Banca MPS Rg 12.12.2025 / 17:30:00 |
8.147 | 0.51% | 0.04 | 8.165 | 8.165 | 0 | |
|
Banco BPM Rg 12.12.2025 / 17:30:00 |
12.370 | -1.69% | -0.21 | 12.375 | 12.375 | 0 | |
|
Banco Sabadell Br 12.12.2025 / 17:30:00 |
3.287 | -1.26% | -0.04 | 3.278 | 3.278 | 0 | |
|
Banco Santander Rg 12.12.2025 / 17:30:00 |
9.662 | -1.07% | -0.10 | 9.632 | 9.632 | 0 | |
|
Bankinter Br 12.12.2025 / 17:30:00 |
13.563 | -1.65% | -0.23 | 13.595 | 13.595 | 0 | |
|
BASF N 12.12.2025 / 17:30:00 |
44.92 | 0.90% | 0.40 | 44.84 | 44.84 | 0 | |
|
BAWAG Group I 12.12.2025 / 17:30:00 |
121.20 | -1.94% | -2.40 | 121.10 | 121.30 | 0 | |
|
Bayer N 12.12.2025 / 17:30:00 |
36.57 | 0.52% | 0.19 | 36.50 | 36.50 | 0 | |
|
BBVA Rg 12.12.2025 / 17:30:00 |
19.185 | -1.24% | -0.24 | 19.205 | 19.205 | 0 | |
|
Bca Mediolanum N 12.12.2025 / 17:30:00 |
18.470 | -1.28% | -0.24 | 18.420 | 18.420 | 0 | |
|
BCP R 12.12.2025 / 17:30:00 |
0.8523 | -1.81% | -0.02 | 0.8534 | 0.8534 | 0 | |
|
Beiersdorf I 12.12.2025 / 17:30:00 |
93.42 | -0.45% | -0.42 | 93.44 | 93.44 | 0 | |
|
Besi Br Rg 12.12.2025 / 17:30:00 |
132.25 | -3.22% | -4.40 | 132.10 | 132.10 | 0 | |
|
bioMerieux 12.12.2025 / 17:30:00 |
107.30 | 0.42% | 0.45 | 107.10 | 107.10 | 0 | |
|
Bk of IE Grp Rg 12.12.2025 / 17:28:00 |
15.760 | -2.60% | -0.42 | 15.715 | 15.715 | 0 | |
|
BMW I 12.12.2025 / 17:30:00 |
96.22 | 0.42% | 0.40 | 96.14 | 96.14 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leonardo N 12.12.2025 / 17:30:00 |
48.25 | 84.84% | 219.76% | 2.03% | -4.55% | -3.65% | 87.49% | 526.80% |
|
Bk of IE Grp Rg 12.12.2025 / 17:28:00 |
15.760 | 84.53% | 95.46% | -1.35% | 0.59% | 17.26% | 79.58% | 101.80% |
|
Bankinter Br 12.12.2025 / 17:30:00 |
13.563 | 81.02% | 137.92% | -0.57% | 0.46% | 2.79% | 81.22% | 136.16% |
|
Italgas Rg 12.12.2025 / 17:30:00 |
9.168 | 80.73% | 87.77% | -1.05% | -1.74% | 21.22% | 80.29% | 75.06% |
|
Waertsilae Rg 12.12.2025 / 17:25:00 |
30.22 | 79.28% | 134.06% | 1.38% | 14.30% | 19.68% | 72.93% | 267.29% |
|
UniCredit Rg 12.12.2025 / 17:30:00 |
67.77 | 77.43% | 178.21% | 4.00% | 5.14% | 4.10% | 74.22% | 450.21% |
|
Banco Sabadell Br 12.12.2025 / 17:30:00 |
3.287 | 77.26% | 199.10% | 0.89% | 3.45% | -1.16% | 71.69% | 288.54% |
|
ACS Br 12.12.2025 / 17:30:00 |
84.75 | 77.24% | 113.52% | 4.31% | 8.93% | 22.87% | 76.27% | 214.56% |
|
BPER Banca N 12.12.2025 / 17:30:00 |
10.778 | 76.70% | 257.92% | 3.83% | 3.93% | 14.19% | 73.89% | 456.35% |
|
Sonae Rg 12.12.2025 / 17:30:00 |
1.617 | 76.44% | 78.69% | 3.92% | 13.47% | 22.50% | 77.89% | 72.13% |
|
Palfinger I 12.12.2025 / 17:30:00 |
33.70 | 72.19% | 33.66% | 1.20% | 13.28% | -6.32% | 69.69% | 40.04% |
|
PORR I 12.12.2025 / 17:30:00 |
30.25 | 72.03% | 139.39% | -5.91% | 12.87% | 1.68% | 65.30% | 143.21% |
|
ArcelorMittal Rg 12.12.2025 / 17:30:00 |
38.68 | 71.74% | 49.56% | 5.68% | 12.77% | 28.94% | 63.36% | 47.95% |
|
Lottomatica Grp Rg 12.12.2025 / 17:30:00 |
21.80 | 70.00% | 121.98% | 1.21% | 5.83% | -0.55% | 68.99% | 0.00% |
|
AIB Grp Rg 12.12.2025 / 17:28:00 |
8.805 | 68.11% | 131.05% | 0.80% | 2.95% | 14.24% | 63.51% | 182.83% |
|
Erste Group Bk I 12.12.2025 / 17:30:00 |
96.00 | 67.17% | 170.82% | 0.05% | 5.67% | 15.11% | 63.07% | 244.21% |
|
Mapfre Rg 12.12.2025 / 17:30:00 |
4.086 | 66.31% | 109.99% | 2.00% | 0.47% | 6.19% | 63.77% | 128.72% |
|
Mota Engil Rg 12.12.2025 / 17:30:00 |
4.744 | 65.21% | 21.36% | 2.11% | -17.99% | -11.45% | 68.41% | 297.19% |
|
Thales 12.12.2025 / 17:30:00 |
231.20 | 64.28% | 70.41% | 2.94% | -3.45% | -6.17% | 67.48% | 90.08% |
|
Bca Mediolanum N 12.12.2025 / 17:30:00 |
18.470 | 63.33% | 119.46% | 2.10% | -2.59% | 8.52% | 59.14% | 137.85% |
|
UNIPOL N 12.12.2025 / 17:30:00 |
19.485 | 63.13% | 279.69% | 2.50% | 0.72% | 8.55% | 64.99% | 313.32% |
|
Acciona Br 12.12.2025 / 17:30:00 |
178.65 | 62.40% | 32.18% | 2.70% | -2.06% | 7.75% | 57.61% | -0.56% |
|
Metso Rg 12.12.2025 / 17:25:00 |
14.420 | 62.00% | 59.00% | -2.07% | 2.34% | 17.69% | 62.35% | 61.75% |
|
Banco BPM Rg 12.12.2025 / 17:30:00 |
12.370 | 61.23% | 163.63% | 2.95% | -5.12% | -2.37% | 57.66% | 304.54% |
|
Umicore 12.12.2025 / 17:30:00 |
16.245 | 57.87% | -36.31% | 3.41% | -6.04% | 24.20% | 58.80% | -54.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ArcelorMittal Rg 12.12.2025 / 17:30:00 |
38.68 | 0.72% |
39.77 15:25 |
38.53 09:01 |
39.77 12.12.25 |
20.53 07.04.25 |
1'923'643 |
|
argenx Br 12.12.2025 / 17:30:00 |
753.40 | -0.50% |
761.20 09:14 |
746.60 15:39 |
810.10 20.11.25 |
456.5 04.07.25 |
27'182 |
|
Asm Int Rg 12.12.2025 / 17:30:00 |
515.20 | -5.47% |
547.60 09:00 |
513.40 17:11 |
637.40 16.01.25 |
335 07.04.25 |
115'304 |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | -1.54% |
954.00 09:01 |
921.90 17:11 |
977.10 04.12.25 |
508.5 07.04.25 |
441'785 |
|
ASR Rg 12.12.2025 / 17:30:00 |
58.58 | -0.14% |
59.20 10:37 |
58.52 17:22 |
66.26 08.08.25 |
44.86 08.01.25 |
151'076 |
|
AT & S Austria Te I 12.12.2025 / 17:30:00 |
30.10 | -1.79% |
30.95 11:12 |
30.05 16:58 |
35.60 04.11.25 |
10.48 07.04.25 |
11'519 |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 1.63% |
40.82 11:20 |
40.06 09:00 |
43.60 15.08.25 |
33.17 13.01.25 |
2'516'339 |
|
Azelis Group 12.12.2025 / 17:30:00 |
9.313 | 1.44% |
9.390 11:05 |
9.210 09:06 |
20.98 17.02.25 |
8.675 10.12.25 |
214'075 |
|
Banca Generali N 12.12.2025 / 17:30:00 |
55.80 | 0.36% |
56.30 10:05 |
55.68 17:23 |
57.65 12.05.25 |
41.92 07.04.25 |
91'288 |
|
Banca MPS Rg 12.12.2025 / 17:30:00 |
8.147 | 0.51% |
8.275 13:42 |
8.109 09:25 |
8.900 13.11.25 |
5.551 07.04.25 |
8'181'006 |
|
Banco BPM Rg 12.12.2025 / 17:30:00 |
12.370 | -1.69% |
12.698 09:00 |
12.333 17:23 |
13.533 13.11.25 |
7.398 07.04.25 |
1'423'174 |
|
Banco Sabadell Br 12.12.2025 / 17:30:00 |
3.287 | -1.26% |
3.368 10:56 |
3.281 17:21 |
3.482 15.08.25 |
1.795 02.01.25 |
5'004'332 |
|
Banco Santander Rg 12.12.2025 / 17:30:00 |
9.662 | -1.07% |
9.896 09:10 |
9.630 17:21 |
9.896 12.12.25 |
4.256 02.01.25 |
8'465'836 |
|
Bankinter Br 12.12.2025 / 17:30:00 |
13.563 | -1.65% |
13.950 10:56 |
13.530 17:10 |
14.160 02.12.25 |
7.324 02.01.25 |
1'058'294 |
|
BASF N 12.12.2025 / 17:30:00 |
44.92 | 0.90% |
45.20 15:56 |
44.52 09:01 |
55.06 06.03.25 |
37.44 07.04.25 |
819'855 |
|
BAWAG Group I 12.12.2025 / 17:30:00 |
121.20 | -1.94% |
124.80 09:38 |
120.90 17:21 |
124.80 12.12.25 |
77.35 07.04.25 |
57'342 |
|
Bayer N 12.12.2025 / 17:30:00 |
36.57 | 0.52% |
36.72 10:44 |
36.20 10:35 |
37.14 11.12.25 |
18.39 07.04.25 |
814'624 |
|
BBVA Rg 12.12.2025 / 17:30:00 |
19.185 | -1.24% |
19.555 15:09 |
19.133 17:23 |
19.568 11.12.25 |
8.966 02.01.25 |
4'139'866 |
|
Bca Mediolanum N 12.12.2025 / 17:30:00 |
18.470 | -1.28% |
18.850 09:16 |
18.420 17:04 |
19.300 13.11.25 |
11.26 02.01.25 |
333'281 |
|
BCP R 12.12.2025 / 17:30:00 |
0.8523 | -1.81% |
0.8764 09:18 |
0.8506 17:22 |
0.8764 12.12.25 |
0.4418 07.04.25 |
7'253'290 |
|
Beiersdorf I 12.12.2025 / 17:30:00 |
93.42 | -0.45% |
94.08 09:49 |
92.66 15:03 |
137.70 05.03.25 |
87.02 26.09.25 |
195'029 |
|
Besi Br Rg 12.12.2025 / 17:30:00 |
132.25 | -3.22% |
137.80 09:01 |
132.00 16:59 |
152.70 07.01.25 |
79.86 09.04.25 |
180'050 |
|
bioMerieux 12.12.2025 / 17:30:00 |
107.30 | 0.42% |
107.70 11:18 |
105.85 09:01 |
128.30 20.08.25 |
101.7 03.01.25 |
36'540 |
|
Bk of IE Grp Rg 12.12.2025 / 17:28:00 |
15.760 | -2.60% |
16.260 09:00 |
15.730 17:22 |
16.415 03.12.25 |
8.339 02.01.25 |
676'973 |
|
BMW I 12.12.2025 / 17:30:00 |
96.22 | 0.42% |
96.52 11:05 |
95.40 09:01 |
97.90 09.12.25 |
62.96 09.04.25 |
313'400 |