×
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 |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 19.12.2025 / 17:30:00 |
130.40 | -0.65% | -0.85 | 130.75 | 130.75 | 0 | |
|
bioMerieux 19.12.2025 / 17:30:00 |
109.10 | 0.46% | 0.50 | 108.90 | 108.90 | 0 | |
|
Bk of IE Grp Rg 19.12.2025 / 17:28:00 |
16.463 | 0.02% | 0.00 | 16.445 | 16.445 | 0 | |
|
BMW I 19.12.2025 / 17:30:00 |
93.58 | 0.54% | 0.50 | 93.62 | 93.62 | 0 | |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 0.55% | 0.44 | 80.60 | 80.60 | 0 | |
|
Boliden Rg 19.12.2025 / 17:25:00 |
497.40 | 0.88% | 4.35 | 498.20 | 498.20 | 0 | |
|
Bouygues 19.12.2025 / 17:30:00 |
44.58 | -0.29% | -0.13 | 44.56 | 44.56 | 0 | |
|
BP Rg 19.12.2025 / 17:30:00 |
4.229 | 0.74% | 0.03 | 4.222 | 4.231 | 0 | |
|
BPER Banca N 19.12.2025 / 17:30:00 |
11.445 | 0.39% | 0.05 | 11.470 | 11.470 | 0 | |
|
Brenntag N 19.12.2025 / 17:30:00 |
49.55 | -0.08% | -0.04 | 49.71 | 49.71 | 0 | |
|
Brit Amer Tobacc Rg 19.12.2025 / 17:30:00 |
42.43 | -1.15% | -0.50 | 42.29 | 42.43 | 0 | |
|
Brit Land Co REI Rg 19.12.2025 / 17:30:00 |
3.857 | -0.18% | -0.01 | 3.856 | 3.860 | 0 | |
|
BrunelloCucinelli N 19.12.2025 / 17:30:00 |
100.05 | -2.01% | -2.05 | 100.05 | 100.05 | 0 | |
|
BT Group Rg 19.12.2025 / 17:30:00 |
1.833 | -1.32% | -0.02 | 1.833 | 1.834 | 0 | |
|
Bunzl Rg 19.12.2025 / 17:30:00 |
21.07 | -1.08% | -0.23 | 21.06 | 21.16 | 0 | |
|
Burberry Group Rg 19.12.2025 / 17:30:00 |
12.935 | -0.73% | -0.10 | 12.930 | 12.955 | 0 | |
|
Bureau Veritas 19.12.2025 / 17:30:00 |
27.21 | 0.74% | 0.20 | 27.18 | 27.18 | 0 | |
|
Buzzi N 19.12.2025 / 17:30:00 |
52.58 | 0.81% | 0.43 | 52.70 | 52.70 | 0 | |
|
CA Imm Anlagen I 19.12.2025 / 17:30:00 |
22.80 | -1.17% | -0.27 | 22.36 | 22.88 | 0 | |
|
Cairn Homes Rg 19.12.2025 / 17:28:00 |
2.020 | -1.22% | -0.03 | 2.015 | 2.030 | 0 | |
|
Caixabank 19.12.2025 / 17:30:00 |
10.455 | 0.80% | 0.08 | 10.410 | 10.410 | 0 | |
|
Capgemini 19.12.2025 / 17:30:00 |
145.65 | -1.17% | -1.73 | 145.60 | 145.60 | 0 | |
|
Carlsberg -B- 19.12.2025 / 16:55:00 |
834.20 | -0.33% | -2.80 | 836.00 | 836.00 | 0 | |
|
Cellnex Telecom Br 19.12.2025 / 17:30:00 |
26.96 | 1.35% | 0.36 | 26.90 | 26.90 | 0 | |
|
Centrica Rg 19.12.2025 / 17:30:00 |
1.699 | 1.28% | 0.02 | 1.699 | 1.705 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
RWE I 19.12.2025 / 17:30:00 |
44.49 | 52.83% | 6.49% | 2.49% | 1.00% | 17.57% | 57.60% | 5.39% |
|
Neste Rg 19.12.2025 / 17:25:00 |
18.370 | 52.24% | -42.93% | 0.81% | 9.25% | 13.26% | 63.65% | -58.79% |
|
Danske Bank Rg 19.12.2025 / 16:55:00 |
312.20 | 52.19% | 71.26% | 2.44% | 9.24% | 13.94% | 59.53% | 136.74% |
|
Intesa Sanpaolo N 19.12.2025 / 17:30:00 |
5.911 | 52.12% | 121.88% | 4.12% | 5.23% | 6.62% | 53.91% | 185.13% |
|
BAWAG Group I 19.12.2025 / 17:30:00 |
124.95 | 51.15% | 152.49% | 3.09% | 12.87% | 11.66% | 57.77% | 153.12% |
|
NKT Rg 19.12.2025 / 16:55:00 |
773.00 | 50.05% | 66.29% | -2.37% | 0.78% | 26.05% | 51.27% | 116.16% |
|
KBC Gr 19.12.2025 / 17:30:00 |
112.35 | 49.79% | 90.14% | 3.24% | 6.85% | 11.71% | 53.57% | 96.57% |
|
Konecranes Rg 19.12.2025 / 17:25:00 |
91.55 | 49.71% | 124.00% | 1.30% | 12.47% | 30.65% | 47.13% | 225.00% |
|
Mandatum Rg 19.12.2025 / 17:25:00 |
6.710 | 49.63% | 64.82% | 3.09% | 6.85% | 18.59% | 55.50% | 0.00% |
|
Outokumpu N 19.12.2025 / 17:25:00 |
4.262 | 49.59% | -3.20% | 1.14% | 11.40% | 9.96% | 52.38% | -3.10% |
|
Sandvik Rg 19.12.2025 / 17:25:00 |
296.30 | 49.39% | 35.63% | 2.03% | 7.20% | 13.24% | 48.71% | 57.40% |
|
Brit Amer Tobacc Rg 19.12.2025 / 17:30:00 |
42.43 | 49.34% | 87.10% | 0.11% | 0.37% | 7.77% | 47.46% | 30.16% |
|
BAE Systems Rg 19.12.2025 / 17:30:00 |
17.330 | 49.19% | 53.89% | 2.15% | 1.29% | -14.12% | 49.59% | 103.76% |
|
Nordea Bk Rg 19.12.2025 / 17:25:00 |
15.805 | 49.17% | 39.39% | 2.56% | 8.05% | 11.11% | 54.35% | 60.85% |
|
Origin Enterpris Rg 19.12.2025 / 17:28:00 |
4.080 | 49.09% | 19.10% | 2.13% | 7.51% | 5.84% | 42.16% | -2.02% |
|
Gjensidige Forsi Rg 19.12.2025 / 16:20:00 |
295.00 | 46.86% | 57.12% | 1.10% | 6.96% | 5.02% | 47.28% | 53.68% |
|
Games Workshop G Rg 19.12.2025 / 17:30:00 |
194.30 | 46.85% | 98.28% | 0.67% | 4.13% | 32.99% | 50.04% | 130.20% |
|
HSBC Hldg Rg 19.12.2025 / 17:30:00 |
11.650 | 46.79% | 80.96% | 4.78% | 12.24% | 12.21% | 52.77% | 133.37% |
|
Endesa Br 19.12.2025 / 17:30:00 |
30.93 | 46.76% | 65.05% | 1.64% | -0.27% | 15.43% | 51.32% | 74.91% |
|
Buzzi N 19.12.2025 / 17:30:00 |
52.58 | 46.74% | 88.75% | 1.06% | 5.32% | 10.68% | 46.04% | 196.03% |
|
REN Rg 19.12.2025 / 17:30:00 |
3.205 | 45.15% | 41.72% | -0.62% | -3.25% | 8.37% | 43.24% | 27.22% |
|
Aviva Rg 19.12.2025 / 17:30:00 |
6.774 | 44.44% | 55.76% | 4.18% | 6.18% | -0.47% | 47.90% | 55.33% |
|
Orange 19.12.2025 / 17:30:00 |
13.940 | 44.37% | 34.70% | 2.05% | 0.05% | 1.27% | 47.64% | 51.17% |
|
Eiffage 19.12.2025 / 17:30:00 |
121.00 | 43.94% | 26.14% | -0.29% | 7.32% | 11.78% | 46.93% | 33.19% |
|
SBM Offshore Br 19.12.2025 / 17:30:00 |
24.44 | 43.78% | 96.22% | 0.41% | 1.75% | 10.39% | 45.82% | 67.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 19.12.2025 / 17:30:00 |
130.40 | -0.65% |
131.55 15:45 |
128.45 13:09 |
152.70 07.01.25 |
79.86 09.04.25 |
115'197 |
|
bioMerieux 19.12.2025 / 17:30:00 |
109.10 | 0.46% |
109.70 11:59 |
108.10 09:01 |
128.30 20.08.25 |
101.7 03.01.25 |
33'231 |
|
Bk of IE Grp Rg 19.12.2025 / 17:28:00 |
16.463 | 0.02% |
16.540 09:23 |
16.335 14:40 |
16.540 19.12.25 |
8.339 02.01.25 |
673'480 |
|
BMW I 19.12.2025 / 17:30:00 |
93.58 | 0.54% |
94.10 11:51 |
93.00 15:16 |
97.90 09.12.25 |
62.96 09.04.25 |
383'874 |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 0.55% |
81.08 17:10 |
80.27 12:03 |
84.69 15.08.25 |
57.91 02.01.25 |
1'520'568 |
|
Boliden Rg 19.12.2025 / 17:25:00 |
497.40 | 0.88% |
499.80 16:42 |
491.00 09:16 |
499.80 19.12.25 |
259.4 07.04.25 |
501'504 |
|
Bouygues 19.12.2025 / 17:30:00 |
44.58 | -0.29% |
44.94 09:10 |
44.29 09:26 |
44.94 19.12.25 |
28.31 13.01.25 |
331'601 |
|
BP Rg 19.12.2025 / 17:30:00 |
4.229 | 0.74% |
4.240 16:00 |
4.173 10:16 |
4.762 11.11.25 |
3.294 09.04.25 |
4'476'005 |
|
BPER Banca N 19.12.2025 / 17:30:00 |
11.445 | 0.39% |
11.505 09:01 |
11.355 10:40 |
11.505 19.12.25 |
5.314 07.04.25 |
8'087'824 |
|
Brenntag N 19.12.2025 / 17:30:00 |
49.55 | -0.08% |
49.78 10:18 |
49.22 09:01 |
68.72 06.03.25 |
45.71 07.11.25 |
140'256 |
|
Brit Amer Tobacc Rg 19.12.2025 / 17:30:00 |
42.43 | -1.15% |
43.02 09:15 |
41.95 15:31 |
44.26 28.11.25 |
28.38 15.01.25 |
661'744 |
|
Brit Land Co REI Rg 19.12.2025 / 17:30:00 |
3.857 | -0.18% |
3.866 11:29 |
3.833 15:05 |
4.228 03.12.25 |
3.186 03.09.25 |
574'962 |
|
BrunelloCucinelli N 19.12.2025 / 17:30:00 |
100.05 | -2.01% |
102.40 09:15 |
100.00 17:29 |
133.30 14.02.25 |
77.46 26.09.25 |
133'079 |
|
BT Group Rg 19.12.2025 / 17:30:00 |
1.833 | -1.32% |
1.852 09:15 |
1.822 13:53 |
2.236 25.07.25 |
1.373 13.01.25 |
1'278'107 |
|
Bunzl Rg 19.12.2025 / 17:30:00 |
21.07 | -1.08% |
21.38 09:45 |
21.02 16:54 |
34.86 13.02.25 |
20.5 17.12.25 |
187'567 |
|
Burberry Group Rg 19.12.2025 / 17:30:00 |
12.935 | -0.73% |
13.110 16:11 |
12.775 09:00 |
13.905 29.07.25 |
5.974 07.04.25 |
228'655 |
|
Bureau Veritas 19.12.2025 / 17:30:00 |
27.21 | 0.74% |
27.32 09:10 |
26.95 14:35 |
31.54 15.01.25 |
24.22 07.04.25 |
772'345 |
|
Buzzi N 19.12.2025 / 17:30:00 |
52.58 | 0.81% |
53.55 09:49 |
52.15 09:03 |
54.45 19.03.25 |
35.34 14.01.25 |
257'049 |
|
CA Imm Anlagen I 19.12.2025 / 17:30:00 |
22.80 | -1.17% |
23.11 09:32 |
22.70 13:42 |
222.82 15.12.25 |
20.22 09.04.25 |
34'879 |
|
Cairn Homes Rg 19.12.2025 / 17:28:00 |
2.020 | -1.22% |
2.025 10:04 |
2.000 12:17 |
2.355 02.01.25 |
1.728 09.04.25 |
87'981 |
|
Caixabank 19.12.2025 / 17:30:00 |
10.455 | 0.80% |
10.483 17:12 |
10.375 10:15 |
10.483 19.12.25 |
5.022 02.01.25 |
4'835'204 |
|
Capgemini 19.12.2025 / 17:30:00 |
145.65 | -1.17% |
147.45 09:02 |
144.90 13:14 |
186.65 14.02.25 |
112.3 07.04.25 |
293'704 |
|
Carlsberg -B- 19.12.2025 / 16:55:00 |
834.20 | -0.33% |
839.60 10:18 |
832.00 14:09 |
958.80 04.06.25 |
663.2 13.01.25 |
81'885 |
|
Cellnex Telecom Br 19.12.2025 / 17:30:00 |
26.96 | 1.35% |
27.01 17:05 |
26.46 09:00 |
35.95 02.05.25 |
24.79 21.11.25 |
1'278'053 |
|
Centrica Rg 19.12.2025 / 17:30:00 |
1.699 | 1.28% |
1.701 17:16 |
1.674 09:00 |
1.808 03.11.25 |
1.319 10.01.25 |
1'997'864 |