×
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 |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 19.12.2025 / 16:55:00 |
226.20 | 0.53% | 1.20 | 226.20 | 227.20 | 0 | |
|
Allfunds Grp Rg 19.12.2025 / 17:30:00 |
7.840 | -0.25% | -0.02 | 7.880 | 7.880 | 0 | |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 1.17% | 4.50 | 389.50 | 389.50 | 0 | |
|
Alm. Brand Rg 19.12.2025 / 16:55:00 |
18.120 | 0.83% | 0.15 | 17.780 | 18.160 | 0 | |
|
Altri Rg 19.12.2025 / 17:30:00 |
4.385 | 1.04% | 0.05 | 4.285 | 4.470 | 0 | |
|
Amadeus IT Grp Br-A 19.12.2025 / 17:30:00 |
62.98 | -0.94% | -0.60 | 63.00 | 63.00 | 0 | |
|
Ambu-B Br/Rg 19.12.2025 / 16:55:00 |
87.85 | 1.21% | 1.05 | 87.75 | 87.75 | 0 | |
|
Amrize N 19.12.2025 / 17:20:00 |
42.82 | -2.15% | -0.94 | 42.81 | 42.85 | 0 | |
|
Amundi 19.12.2025 / 17:30:00 |
69.50 | 0.72% | 0.50 | 69.45 | 69.45 | 0 | |
|
Andritz I 19.12.2025 / 17:30:00 |
65.53 | 0.96% | 0.63 | 65.65 | 65.65 | 0 | |
|
Anglo American Rg 19.12.2025 / 17:30:00 |
29.22 | 0.52% | 0.15 | 29.15 | 29.22 | 0 | |
|
Antofagasta Rg 19.12.2025 / 17:30:00 |
31.52 | 0.91% | 0.29 | 31.26 | 31.51 | 0 | |
|
AP Moeller-Maers-B- 19.12.2025 / 16:55:00 |
14'365.00 | -0.62% | -90.00 | 14'435.00 | 14'435.00 | 0 | |
|
Arcadis Br Rg 19.12.2025 / 17:30:00 |
35.42 | -2.85% | -1.04 | 35.28 | 35.28 | 0 | |
|
ArcelorMittal Rg 19.12.2025 / 17:30:00 |
38.10 | -1.50% | -0.58 | 38.09 | 38.09 | 0 | |
|
argenx Br 19.12.2025 / 17:30:00 |
734.10 | 1.06% | 7.70 | 735.80 | 735.80 | 0 | |
|
Ashtead Group Rg 19.12.2025 / 17:30:00 |
53.64 | -0.67% | -0.36 | 53.60 | 53.68 | 0 | |
|
Asm Int Rg 19.12.2025 / 17:30:00 |
511.60 | -1.04% | -5.40 | 509.40 | 509.40 | 0 | |
|
ASML Hldg Br Rg 19.12.2025 / 17:30:00 |
899.80 | 1.12% | 10.00 | 901.60 | 901.60 | 0 | |
|
ASR Rg 19.12.2025 / 17:30:00 |
60.34 | 0.77% | 0.46 | 60.26 | 60.26 | 0 | |
|
Assa Abloy Rg-B 19.12.2025 / 17:25:00 |
356.40 | 0.68% | 2.40 | 355.80 | 355.80 | 0 | |
|
Associat Brit Fo Rg 19.12.2025 / 17:30:00 |
21.32 | -0.35% | -0.08 | 21.20 | 21.33 | 0 | |
|
AstraZeneca Rg 19.12.2025 / 17:30:00 |
137.06 | 1.06% | 1.44 | 136.62 | 137.08 | 0 | |
|
AT & S Austria Te I 19.12.2025 / 17:30:00 |
30.50 | 3.39% | 1.00 | 30.25 | 30.75 | 0 | |
|
Atlas Copco Rg-A 19.12.2025 / 17:25:00 |
164.05 | 0.49% | 0.80 | 164.05 | 164.05 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JDE Peet's Br Rg 19.12.2025 / 17:30:00 |
31.90 | 91.73% | 30.16% | 0.69% | 1.27% | 2.44% | 93.04% | 15.24% |
|
BCP R 19.12.2025 / 17:30:00 |
0.8958 | 90.36% | 222.67% | 5.10% | 14.70% | 19.19% | 99.33% | 511.15% |
|
Bk of IE Grp Rg 19.12.2025 / 17:28:00 |
16.463 | 87.73% | 98.84% | 4.46% | 7.84% | 18.27% | 90.10% | 95.77% |
|
Leonardo N 19.12.2025 / 17:30:00 |
49.38 | 86.68% | 222.94% | 2.34% | 7.11% | -6.78% | 93.04% | 525.94% |
|
Bankinter Br 19.12.2025 / 17:30:00 |
14.260 | 86.40% | 145.00% | 5.14% | 6.38% | 7.32% | 93.91% | 131.35% |
|
BPER Banca N 19.12.2025 / 17:30:00 |
11.445 | 86.00% | 276.76% | 6.19% | 12.73% | 19.17% | 90.50% | 508.71% |
|
Raiff Bank Int I 19.12.2025 / 17:30:00 |
37.46 | 84.57% | 93.98% | 0.78% | 13.79% | 27.16% | 92.30% | 147.74% |
|
HeidelbergMat I 19.12.2025 / 17:30:00 |
220.70 | 84.48% | 171.75% | -1.16% | 7.03% | 12.76% | 84.53% | 325.17% |
|
UniCredit Rg 19.12.2025 / 17:30:00 |
70.29 | 84.08% | 188.64% | 3.72% | 12.00% | 7.47% | 86.58% | 454.11% |
|
Italgas Rg 19.12.2025 / 17:30:00 |
9.350 | 83.39% | 90.54% | 1.99% | -2.20% | 21.59% | 85.77% | 85.03% |
|
Bayer N 19.12.2025 / 17:30:00 |
35.90 | 82.37% | 4.65% | -1.83% | 30.39% | 31.57% | 89.69% | -27.48% |
|
Protector Forsik Rg 19.12.2025 / 16:20:00 |
520.00 | 81.05% | 186.19% | 3.79% | 10.29% | 8.45% | 85.38% | 335.08% |
|
Standard Charter Rg 19.12.2025 / 17:30:00 |
17.960 | 79.63% | 168.06% | 3.71% | 14.96% | 23.99% | 84.47% | 188.42% |
|
Banco Sabadell Br 19.12.2025 / 17:30:00 |
3.409 | 79.34% | 202.61% | 3.70% | 10.27% | 2.39% | 84.39% | 282.12% |
|
Prudential Rg 19.12.2025 / 17:30:00 |
11.465 | 77.53% | 28.11% | 7.10% | 9.92% | 10.72% | 81.98% | 7.19% |
|
PORR I 19.12.2025 / 17:30:00 |
31.25 | 76.84% | 146.07% | 3.31% | 15.74% | 9.08% | 81.48% | 165.25% |
|
ACS Br 19.12.2025 / 17:30:00 |
85.45 | 76.00% | 112.03% | 0.83% | 18.85% | 27.97% | 79.67% | 226.00% |
|
Lloyds Banking G Rg 19.12.2025 / 17:30:00 |
0.9702 | 75.41% | 101.95% | 3.26% | 11.62% | 17.27% | 79.14% | 114.08% |
|
Sonae Rg 19.12.2025 / 17:30:00 |
1.626 | 74.48% | 76.70% | 0.56% | 10.31% | 22.35% | 80.57% | 75.05% |
|
Umicore 19.12.2025 / 17:30:00 |
17.270 | 74.00% | -29.80% | 6.31% | 19.10% | 19.47% | 75.78% | -48.71% |
|
Barclays Rg 19.12.2025 / 17:30:00 |
4.690 | 73.09% | 202.29% | 5.30% | 19.65% | 22.94% | 80.36% | 201.66% |
|
ArcelorMittal Rg 19.12.2025 / 17:30:00 |
38.10 | 72.99% | 50.65% | -1.49% | 12.26% | 21.45% | 71.04% | 60.76% |
|
Mapfre Rg 19.12.2025 / 17:30:00 |
4.314 | 72.96% | 118.38% | 5.58% | 9.24% | 8.77% | 79.15% | 138.80% |
|
Waertsilae Rg 19.12.2025 / 17:25:00 |
29.91 | 72.86% | 125.68% | -1.03% | 12.66% | 17.94% | 75.58% | 264.24% |
|
Lottomatica Grp Rg 19.12.2025 / 17:30:00 |
22.46 | 72.81% | 125.66% | 3.03% | 8.77% | -0.35% | 76.99% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 19.12.2025 / 16:55:00 |
226.20 | 0.53% |
227.00 11:56 |
224.00 09:40 |
237.40 19.11.25 |
130.8 07.04.25 |
132'450 |
|
Allfunds Grp Rg 19.12.2025 / 17:30:00 |
7.840 | -0.25% |
7.938 09:19 |
7.820 09:57 |
8.250 27.11.25 |
4.244 07.04.25 |
839'222 |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 1.17% |
390.40 17:09 |
386.50 09:00 |
390.40 19.12.25 |
286.8 07.04.25 |
197'017 |
|
Alm. Brand Rg 19.12.2025 / 16:55:00 |
18.120 | 0.83% |
18.180 16:28 |
17.950 09:13 |
18.965 15.09.25 |
13.76 07.04.25 |
481'543 |
|
Altri Rg 19.12.2025 / 17:30:00 |
4.385 | 1.04% |
4.423 10:31 |
4.330 09:18 |
6.554 14.05.25 |
4.2425 10.12.25 |
59'702 |
|
Amadeus IT Grp Br-A 19.12.2025 / 17:30:00 |
62.98 | -0.94% |
63.72 09:23 |
62.74 15:39 |
75.41 03.03.25 |
59.62 21.11.25 |
336'541 |
|
Ambu-B Br/Rg 19.12.2025 / 16:55:00 |
87.85 | 1.21% |
88.08 11:53 |
86.70 09:00 |
143.85 19.02.25 |
80.1 07.11.25 |
505'579 |
|
Amrize N 19.12.2025 / 17:20:00 |
42.82 | -2.15% |
43.73 09:04 |
42.80 17:13 |
45.19 15.12.25 |
35.25 07.08.25 |
165'785 |
|
Amundi 19.12.2025 / 17:30:00 |
69.50 | 0.72% |
69.75 17:05 |
68.90 09:07 |
76.00 25.03.25 |
56.45 07.04.25 |
54'158 |
|
Andritz I 19.12.2025 / 17:30:00 |
65.53 | 0.96% |
66.65 12:05 |
65.05 09:12 |
67.78 24.07.25 |
47.12 07.04.25 |
82'328 |
|
Anglo American Rg 19.12.2025 / 17:30:00 |
29.22 | 0.52% |
29.29 15:59 |
28.70 09:15 |
34.06 20.01.25 |
21.57298 07.04.25 |
1'345'972 |
|
Antofagasta Rg 19.12.2025 / 17:30:00 |
31.52 | 0.91% |
31.61 15:42 |
30.96 09:01 |
31.61 19.12.25 |
12.805 07.04.25 |
251'842 |
|
AP Moeller-Maers-B- 19.12.2025 / 16:55:00 |
14'365.00 | -0.62% |
14'450.00 09:25 |
14'215.00 12:57 |
14'930.00 12.12.25 |
8734 07.04.25 |
8'249 |
|
Arcadis Br Rg 19.12.2025 / 17:30:00 |
35.42 | -2.85% |
36.36 09:18 |
35.36 15:29 |
59.40 06.01.25 |
34.54 21.11.25 |
274'907 |
|
ArcelorMittal Rg 19.12.2025 / 17:30:00 |
38.10 | -1.50% |
38.59 09:24 |
38.01 14:28 |
39.77 12.12.25 |
20.53 07.04.25 |
1'166'740 |
|
argenx Br 19.12.2025 / 17:30:00 |
734.10 | 1.06% |
735.40 16:53 |
724.40 15:30 |
810.10 20.11.25 |
456.5 04.07.25 |
55'861 |
|
Ashtead Group Rg 19.12.2025 / 17:30:00 |
53.64 | -0.67% |
54.60 09:16 |
53.64 17:04 |
56.14 08.09.25 |
34.79 07.04.25 |
194'661 |
|
Asm Int Rg 19.12.2025 / 17:30:00 |
511.60 | -1.04% |
517.80 09:00 |
505.60 10:12 |
637.40 16.01.25 |
335 07.04.25 |
80'076 |
|
ASML Hldg Br Rg 19.12.2025 / 17:30:00 |
899.80 | 1.12% |
904.40 17:12 |
885.50 09:00 |
977.10 04.12.25 |
508.5 07.04.25 |
355'416 |
|
ASR Rg 19.12.2025 / 17:30:00 |
60.34 | 0.77% |
60.38 17:12 |
59.86 13:38 |
66.26 08.08.25 |
44.86 08.01.25 |
153'525 |
|
Assa Abloy Rg-B 19.12.2025 / 17:25:00 |
356.40 | 0.68% |
357.90 09:19 |
354.80 12:10 |
364.60 28.10.25 |
252.6 07.04.25 |
626'908 |
|
Associat Brit Fo Rg 19.12.2025 / 17:30:00 |
21.32 | -0.35% |
21.53 09:54 |
21.23 13:21 |
23.58 04.11.25 |
18.19 05.02.25 |
293'071 |
|
AstraZeneca Rg 19.12.2025 / 17:30:00 |
137.06 | 1.06% |
137.15 17:27 |
135.08 15:30 |
142.08 26.11.25 |
95.74 09.04.25 |
208'242 |
|
AT & S Austria Te I 19.12.2025 / 17:30:00 |
30.50 | 3.39% |
30.60 17:29 |
28.80 13:25 |
35.60 04.11.25 |
10.48 07.04.25 |
11'721 |
|
Atlas Copco Rg-A 19.12.2025 / 17:25:00 |
164.05 | 0.49% |
164.70 15:59 |
162.80 12:23 |
195.60 28.01.25 |
130.05 07.04.25 |
2'091'324 |