×
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
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 19.12.2025 / 17:30:00 |
5.972 | -2.16% | -0.13 | 5.970 | 5.976 | 0 | |
|
AutoStore Rg Reg S 19.12.2025 / 16:20:00 |
10.160 | 0.10% | 0.01 | 10.100 | 10.160 | 0 | |
|
Aviva Rg 19.12.2025 / 17:30:00 |
6.774 | 0.25% | 0.02 | 6.768 | 6.776 | 0 | |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 0.76% | 0.31 | 41.20 | 41.20 | 0 | |
|
Azelis Group 19.12.2025 / 17:30:00 |
9.455 | -0.13% | -0.01 | 9.280 | 9.475 | 0 | |
|
Babcock Intl Grp Rg 19.12.2025 / 17:30:00 |
12.520 | 1.46% | 0.18 | 12.510 | 12.590 | 0 | |
|
BAE Systems Rg 19.12.2025 / 17:30:00 |
17.330 | 1.23% | 0.21 | 17.245 | 17.345 | 0 | |
|
Bakkafrost Rg 19.12.2025 / 16:20:00 |
524.00 | 2.04% | 10.50 | 522.50 | 526.50 | 0 | |
|
Banca Generali N 19.12.2025 / 17:30:00 |
57.73 | 0.35% | 0.20 | 57.55 | 57.55 | 0 | |
|
Banca MPS Rg 19.12.2025 / 17:30:00 |
8.929 | 1.17% | 0.10 | 8.934 | 8.934 | 0 | |
|
Banco BPM Rg 19.12.2025 / 17:30:00 |
12.903 | 1.00% | 0.13 | 12.925 | 12.925 | 0 | |
|
Banco Sabadell Br 19.12.2025 / 17:30:00 |
3.409 | 1.20% | 0.04 | 3.419 | 3.419 | 0 | |
|
Banco Santander Rg 19.12.2025 / 17:30:00 |
10.008 | 0.13% | 0.01 | 9.970 | 9.970 | 0 | |
|
Bankinter Br 19.12.2025 / 17:30:00 |
14.260 | 0.42% | 0.06 | 14.255 | 14.255 | 0 | |
|
Barclays Rg 19.12.2025 / 17:30:00 |
4.690 | 1.22% | 0.06 | 4.689 | 4.692 | 0 | |
|
Barratt Redrow Rg 19.12.2025 / 17:30:00 |
3.690 | -2.69% | -0.10 | 3.665 | 3.692 | 0 | |
|
BASF N 19.12.2025 / 17:30:00 |
43.88 | -0.53% | -0.24 | 43.76 | 43.76 | 0 | |
|
BAWAG Group I 19.12.2025 / 17:30:00 |
124.95 | 2.75% | 3.35 | 124.80 | 124.80 | 0 | |
|
Bayer N 19.12.2025 / 17:30:00 |
35.90 | 1.95% | 0.69 | 35.88 | 35.88 | 0 | |
|
BBVA Rg 19.12.2025 / 17:30:00 |
19.780 | 1.37% | 0.27 | 19.775 | 19.775 | 0 | |
|
Bca Mediolanum N 19.12.2025 / 17:30:00 |
19.300 | 0.52% | 0.10 | 19.310 | 19.310 | 0 | |
|
BCP R 19.12.2025 / 17:30:00 |
0.8958 | 1.51% | 0.01 | 0.8960 | 0.8960 | 0 | |
|
Beazley Rg 19.12.2025 / 17:26:04 |
8.370 | 0.00% | 0.00 | 8.365 | 8.375 | 0 | |
|
Beiersdorf I 19.12.2025 / 17:30:00 |
93.62 | -0.93% | -0.88 | 93.78 | 93.78 | 0 | |
|
Berkeley Grp Hld Rg 19.12.2025 / 17:30:00 |
38.70 | -2.07% | -0.82 | 38.64 | 38.74 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 19.12.2025 / 16:55:00 |
173.60 | 72.81% | -20.29% | 1.22% | 17.20% | 44.76% | 84.33% | -11.84% |
|
AIB Grp Rg 19.12.2025 / 17:28:00 |
9.288 | 71.95% | 136.33% | 5.48% | 11.03% | 20.50% | 79.64% | 175.39% |
|
Holcim N 19.12.2025 / 17:20:00 |
77.12 | 71.69% | 127.60% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Palfinger I 19.12.2025 / 17:30:00 |
32.30 | 70.15% | 32.08% | -4.15% | 6.78% | -7.78% | 70.09% | 41.91% |
|
Mota Engil Rg 19.12.2025 / 17:30:00 |
5.105 | 68.65% | 23.89% | 7.61% | 2.51% | 0.99% | 84.23% | 316.47% |
|
UNIPOL N 19.12.2025 / 17:30:00 |
20.45 | 68.46% | 292.09% | 4.93% | 7.83% | 12.15% | 74.67% | 348.90% |
|
Erste Group Bk I 19.12.2025 / 17:30:00 |
101.00 | 68.18% | 172.45% | 5.21% | 13.93% | 18.89% | 72.21% | 252.77% |
|
Bca Mediolanum N 19.12.2025 / 17:30:00 |
19.300 | 67.61% | 125.21% | 4.55% | 4.61% | 13.53% | 70.19% | 148.96% |
|
Acciona Br 19.12.2025 / 17:30:00 |
187.80 | 67.47% | 36.31% | 5.12% | 11.45% | 10.34% | 72.77% | 3.95% |
|
Thales 19.12.2025 / 17:30:00 |
231.00 | 66.33% | 72.54% | -0.09% | 1.05% | -10.98% | 68.31% | 93.26% |
|
Jyske Bank Rg 19.12.2025 / 16:55:00 |
861.50 | 65.39% | 74.66% | 4.93% | 12.39% | 20.83% | 75.60% | 97.91% |
|
Banco BPM Rg 19.12.2025 / 17:30:00 |
12.903 | 63.70% | 167.67% | 4.30% | 3.30% | -0.21% | 68.31% | 299.12% |
|
Metso Rg 19.12.2025 / 17:25:00 |
14.610 | 62.50% | 59.49% | 1.32% | 8.93% | 23.73% | 63.35% | 61.00% |
|
ISS Rg 19.12.2025 / 16:55:00 |
212.80 | 61.05% | 64.48% | 0.28% | 0.38% | 5.66% | 65.15% | 44.78% |
|
NatWest Grp Rg 19.12.2025 / 17:30:00 |
6.450 | 59.22% | 192.46% | 5.10% | 11.51% | 24.16% | 63.04% | 147.54% |
|
Boliden Rg 19.12.2025 / 17:25:00 |
497.40 | 58.84% | 56.90% | 3.99% | 22.36% | 35.27% | 62.50% | 25.67% |
|
St. James's Rg 19.12.2025 / 17:30:00 |
13.810 | 58.82% | 100.50% | 5.18% | 12.14% | 11.73% | 59.75% | 25.16% |
|
Sandoz Group N 19.12.2025 / 17:20:00 |
57.98 | 56.69% | 113.76% | 0.49% | 5.73% | 24.66% | 56.11% | 0.00% |
|
ING Group Rg 19.12.2025 / 17:30:00 |
23.95 | 56.31% | 75.33% | 3.31% | 11.46% | 7.73% | 62.73% | 110.46% |
|
Bouygues 19.12.2025 / 17:30:00 |
44.58 | 55.62% | 31.15% | 3.55% | 6.79% | 16.82% | 58.11% | 58.21% |
|
Ryanair Hldgs Rg 19.12.2025 / 17:28:00 |
29.64 | 55.41% | 55.17% | -0.67% | 12.10% | 23.19% | 53.85% | 133.63% |
|
Allfunds Grp Rg 19.12.2025 / 17:30:00 |
7.840 | 55.26% | 22.62% | 1.23% | 23.17% | 26.76% | 49.76% | 16.01% |
|
Poste Italiane N 19.12.2025 / 17:30:00 |
21.47 | 54.96% | 105.35% | 4.68% | 3.27% | 6.58% | 58.71% | 136.06% |
|
ELIA GROUP 19.12.2025 / 17:30:00 |
108.10 | 53.39% | 1.08% | 5.88% | 4.44% | 10.42% | 56.10% | -14.64% |
|
NN Group Rg 19.12.2025 / 17:30:00 |
65.28 | 52.97% | 80.53% | 3.19% | 7.62% | 9.71% | 57.89% | 57.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 19.12.2025 / 17:30:00 |
5.972 | -2.16% |
6.066 09:01 |
5.942 16:42 |
9.200 27.05.25 |
5.926 10.12.25 |
734'184 |
|
AutoStore Rg Reg S 19.12.2025 / 16:20:00 |
10.160 | 0.10% |
10.260 09:02 |
9.910 13:15 |
12.150 21.02.25 |
4.6 30.04.25 |
2'301'771 |
|
Aviva Rg 19.12.2025 / 17:30:00 |
6.774 | 0.25% |
6.786 17:14 |
6.702 09:01 |
6.984 12.11.25 |
4.644 08.01.25 |
388'928 |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 0.76% |
41.32 16:41 |
40.88 09:48 |
43.60 15.08.25 |
33.17 13.01.25 |
1'819'224 |
|
Azelis Group 19.12.2025 / 17:30:00 |
9.455 | -0.13% |
9.520 17:25 |
9.325 10:35 |
20.98 17.02.25 |
8.675 10.12.25 |
1'060'851 |
|
Babcock Intl Grp Rg 19.12.2025 / 17:30:00 |
12.520 | 1.46% |
12.560 16:34 |
12.235 09:00 |
13.310 30.09.25 |
4.794 13.01.25 |
132'818 |
|
BAE Systems Rg 19.12.2025 / 17:30:00 |
17.330 | 1.23% |
17.360 17:25 |
17.085 09:00 |
20.72 03.10.25 |
11.275 06.01.25 |
530'960 |
|
Bakkafrost Rg 19.12.2025 / 16:20:00 |
524.00 | 2.04% |
524.25 16:18 |
514.50 09:09 |
657.00 30.01.25 |
388 18.07.25 |
71'050 |
|
Banca Generali N 19.12.2025 / 17:30:00 |
57.73 | 0.35% |
57.93 16:56 |
57.30 11:03 |
57.93 19.12.25 |
41.92 07.04.25 |
150'940 |
|
Banca MPS Rg 19.12.2025 / 17:30:00 |
8.929 | 1.17% |
8.936 17:09 |
8.816 09:00 |
8.936 19.12.25 |
5.551 07.04.25 |
12'887'324 |
|
Banco BPM Rg 19.12.2025 / 17:30:00 |
12.903 | 1.00% |
12.918 16:20 |
12.750 09:42 |
13.533 13.11.25 |
7.398 07.04.25 |
3'962'097 |
|
Banco Sabadell Br 19.12.2025 / 17:30:00 |
3.409 | 1.20% |
3.420 15:01 |
3.379 12:51 |
3.482 15.08.25 |
1.795 02.01.25 |
8'232'280 |
|
Banco Santander Rg 19.12.2025 / 17:30:00 |
10.008 | 0.13% |
10.038 15:30 |
9.887 12:02 |
10.038 19.12.25 |
4.256 02.01.25 |
7'376'254 |
|
Bankinter Br 19.12.2025 / 17:30:00 |
14.260 | 0.42% |
14.300 15:00 |
14.140 10:24 |
14.300 19.12.25 |
7.324 02.01.25 |
859'954 |
|
Barclays Rg 19.12.2025 / 17:30:00 |
4.690 | 1.22% |
4.702 16:18 |
4.649 10:03 |
4.702 19.12.25 |
2.239 07.04.25 |
5'389'392 |
|
Barratt Redrow Rg 19.12.2025 / 17:30:00 |
3.690 | -2.69% |
3.755 09:00 |
3.671 11:45 |
4.864 11.06.25 |
3.477 03.09.25 |
863'131 |
|
BASF N 19.12.2025 / 17:30:00 |
43.88 | -0.53% |
44.06 11:18 |
43.73 13:04 |
55.06 06.03.25 |
37.44 07.04.25 |
740'481 |
|
BAWAG Group I 19.12.2025 / 17:30:00 |
124.95 | 2.75% |
125.00 16:59 |
120.80 09:00 |
125.00 19.12.25 |
77.35 07.04.25 |
117'974 |
|
Bayer N 19.12.2025 / 17:30:00 |
35.90 | 1.95% |
35.92 17:25 |
35.35 09:14 |
37.14 11.12.25 |
18.39 07.04.25 |
1'190'274 |
|
BBVA Rg 19.12.2025 / 17:30:00 |
19.780 | 1.37% |
19.930 15:30 |
19.485 12:51 |
19.930 19.12.25 |
8.966 02.01.25 |
5'281'695 |
|
Bca Mediolanum N 19.12.2025 / 17:30:00 |
19.300 | 0.52% |
19.310 16:39 |
19.125 10:16 |
19.310 19.12.25 |
11.26 02.01.25 |
778'867 |
|
BCP R 19.12.2025 / 17:30:00 |
0.8958 | 1.51% |
0.8974 15:41 |
0.8818 12:00 |
0.8974 19.12.25 |
0.4418 07.04.25 |
15'729'977 |
|
Beazley Rg 19.12.2025 / 17:26:04 |
8.370 | 0.00% |
8.390 09:43 |
8.300 13:25 |
9.833 09.06.25 |
7.515 25.11.25 |
185'199 |
|
Beiersdorf I 19.12.2025 / 17:30:00 |
93.62 | -0.93% |
95.06 10:06 |
93.28 14:59 |
137.70 05.03.25 |
87.02 26.09.25 |
278'292 |
|
Berkeley Grp Hld Rg 19.12.2025 / 17:30:00 |
38.70 | -2.07% |
39.26 09:02 |
38.62 10:10 |
43.68 11.06.25 |
34.65 14.01.25 |
69'662 |