×
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 |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 19.12.2025 / 17:30:00 |
29.40 | -0.93% | -0.28 | 28.80 | 30.00 | 0 | |
|
Coca-Cola HBC N 19.12.2025 / 17:30:00 |
38.79 | 1.60% | 0.61 | 38.78 | 38.86 | 0 | |
|
Cofinimmo 19.12.2025 / 17:30:00 |
78.30 | -0.76% | -0.60 | 77.45 | 77.45 | 0 | |
|
Colonial SFL 19.12.2025 / 17:30:00 |
5.235 | 0.10% | 0.01 | 5.225 | 5.235 | 0 | |
|
Coloplast -B- 19.12.2025 / 16:55:00 |
546.60 | 0.48% | 2.60 | 548.00 | 548.00 | 0 | |
|
Colruyt 19.12.2025 / 17:30:00 |
31.50 | -0.25% | -0.08 | 31.40 | 31.68 | 0 | |
|
Commerzbank I 19.12.2025 / 17:30:00 |
36.11 | 2.47% | 0.87 | 35.94 | 35.94 | 0 | |
|
Compass Group Rg 19.12.2025 / 17:30:00 |
24.06 | -0.29% | -0.07 | 24.06 | 24.09 | 0 | |
|
Continental I 19.12.2025 / 17:30:00 |
66.68 | 0.09% | 0.06 | 66.90 | 66.90 | 0 | |
|
ConvaTec Grp Rg 19.12.2025 / 17:30:00 |
2.426 | -0.08% | 0.00 | 2.424 | 2.432 | 0 | |
|
Corticeira Amorim N 19.12.2025 / 17:30:00 |
6.560 | -0.30% | -0.02 | 6.530 | 6.570 | 0 | |
|
Credit Agricole 19.12.2025 / 17:30:00 |
17.608 | 1.05% | 0.18 | 17.600 | 17.600 | 0 | |
|
CRH PLC Rg 19.12.2025 / 17:30:00 |
95.24 | 0.63% | 0.60 | 95.24 | 95.36 | 0 | |
|
Croda Intl Rg 19.12.2025 / 17:30:00 |
27.86 | -0.50% | -0.14 | 27.86 | 27.90 | 0 | |
|
CTP Br Rg 19.12.2025 / 17:30:00 |
17.600 | -0.23% | -0.04 | 17.600 | 17.500 | 0 | |
|
CTS Eventim I 19.12.2025 / 17:30:00 |
77.50 | 0.19% | 0.15 | 77.65 | 77.65 | 0 | |
|
CTT Rg 19.12.2025 / 17:30:00 |
7.450 | 0.27% | 0.02 | 7.450 | 7.610 | 0 | |
|
CVC Cptl Rg 19.12.2025 / 17:30:00 |
14.210 | -0.84% | -0.12 | 14.260 | 14.260 | 0 | |
|
D'Ieteren Grp 19.12.2025 / 17:30:00 |
148.55 | 0.17% | 0.25 | 148.40 | 148.40 | 0 | |
|
Daimler Tr Hldg N 19.12.2025 / 17:30:00 |
37.44 | -0.69% | -0.26 | 37.43 | 37.43 | 0 | |
|
Danone 19.12.2025 / 17:30:00 |
78.04 | -0.41% | -0.32 | 77.76 | 77.76 | 0 | |
|
Danske Bank Rg 19.12.2025 / 16:55:00 |
312.20 | 1.05% | 3.25 | 313.50 | 313.50 | 0 | |
|
Dassault Syst 19.12.2025 / 17:30:00 |
23.64 | -0.36% | -0.09 | 23.70 | 23.70 | 0 | |
|
Dav Cam Mil Rg 19.12.2025 / 17:30:00 |
5.670 | -1.60% | -0.09 | 5.678 | 5.678 | 0 | |
|
DCC Rg 19.12.2025 / 17:30:00 |
50.03 | 1.72% | 0.85 | 50.00 | 50.05 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orion-B Rg 19.12.2025 / 17:25:00 |
62.33 | 43.56% | 56.35% | 3.66% | 4.05% | -2.39% | 46.34% | 19.18% |
|
Next Rg 19.12.2025 / 17:30:00 |
136.10 | 43.17% | 67.81% | 2.22% | -2.42% | 11.74% | 39.29% | 142.02% |
|
Phoenix Grp Rg 19.12.2025 / 17:29:57 |
7.263 | 43.10% | 35.90% | 7.55% | 10.20% | 14.78% | 44.74% | 22.02% |
|
Swedbank -A- 19.12.2025 / 17:25:00 |
315.80 | 43.04% | 53.40% | 2.22% | 10.21% | 12.03% | 48.16% | 82.09% |
|
ENGIE 19.12.2025 / 17:30:00 |
22.37 | 43.04% | 38.20% | 3.11% | 3.52% | 22.46% | 50.10% | 58.26% |
|
Fresenius I 19.12.2025 / 17:30:00 |
48.33 | 43.00% | 69.55% | 1.17% | 3.21% | 4.27% | 45.57% | 87.29% |
|
Safran 19.12.2025 / 17:30:00 |
305.50 | 42.79% | 89.17% | 4.44% | 5.64% | 3.42% | 44.82% | 160.45% |
|
M&G Rg 19.12.2025 / 17:30:00 |
2.836 | 42.76% | 25.94% | 3.69% | 7.42% | 12.72% | 46.98% | 57.49% |
|
Alk-Abello Br/Rg-B 19.12.2025 / 16:55:00 |
226.20 | 41.96% | 122.77% | 1.16% | -0.35% | 11.76% | 42.53% | 134.25% |
|
Cofinimmo 19.12.2025 / 17:30:00 |
78.30 | 41.40% | 10.50% | 5.45% | 1.95% | 7.85% | 45.95% | -3.01% |
|
Vodafone Group Rg 19.12.2025 / 17:30:00 |
0.9674 | 41.05% | 40.76% | 2.15% | 7.43% | 12.70% | 45.78% | 15.52% |
|
Tele2 -B- 19.12.2025 / 17:25:00 |
153.25 | 40.46% | 77.08% | 4.09% | 4.50% | -2.14% | 40.85% | 76.88% |
|
Storebrand Rg 19.12.2025 / 16:20:00 |
171.70 | 40.31% | 89.28% | 3.37% | 8.81% | 13.86% | 42.85% | 103.44% |
|
Coca-Cola HBC N 19.12.2025 / 17:30:00 |
38.79 | 40.06% | 65.86% | 4.61% | 6.33% | 7.24% | 43.93% | 97.77% |
|
Dt Lufthansa N 19.12.2025 / 17:30:00 |
8.553 | 40.03% | 8.15% | 1.24% | 7.80% | 10.65% | 37.93% | 7.97% |
|
Smiths Group Rg 19.12.2025 / 17:30:00 |
24.03 | 39.54% | 35.28% | 2.74% | -0.21% | 4.07% | 38.98% | 53.24% |
|
Intl. Cons. Air Rg 19.12.2025 / 17:30:00 |
4.199 | 39.52% | 171.67% | 4.01% | 10.65% | 9.92% | 37.58% | 222.75% |
|
E.ON N 19.12.2025 / 17:30:00 |
15.818 | 39.37% | 29.07% | 3.48% | 1.82% | -1.25% | 41.73% | 75.94% |
|
Ferrovial Rg 19.12.2025 / 17:30:00 |
56.48 | 39.07% | 71.52% | 0.07% | 4.67% | 16.86% | 41.27% | 132.45% |
|
CTT Rg 19.12.2025 / 17:30:00 |
7.450 | 37.85% | 112.89% | 2.05% | 5.52% | 2.62% | 38.48% | 142.02% |
|
Deutsche Post N 19.12.2025 / 17:30:00 |
46.82 | 37.34% | 3.84% | -0.36% | 8.83% | 22.73% | 39.22% | 29.46% |
|
Prysmian N 19.12.2025 / 17:30:00 |
85.06 | 36.85% | 103.82% | 3.03% | 5.69% | 4.24% | 39.35% | 142.86% |
|
Prosus Rg-N 19.12.2025 / 17:30:00 |
53.55 | 35.91% | 93.77% | 0.56% | -5.10% | -8.46% | 34.40% | 78.64% |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 35.67% | 28.69% | 3.18% | 15.22% | 4.54% | 40.85% | 53.31% |
|
Rosenbauer Intern I 19.12.2025 / 17:35:16 |
45.50 | 35.26% | 82.81% | -8.44% | -2.14% | -3.06% | 34.48% | 47.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 19.12.2025 / 17:30:00 |
29.40 | -0.93% |
29.80 10:05 |
29.35 17:28 |
30.90 03.12.25 |
20.25 07.04.25 |
53'830 |
|
Coca-Cola HBC N 19.12.2025 / 17:30:00 |
38.79 | 1.60% |
38.82 17:28 |
37.98 09:00 |
40.94 27.05.25 |
26.92 15.01.25 |
131'661 |
|
Cofinimmo 19.12.2025 / 17:30:00 |
78.30 | -0.76% |
79.00 11:51 |
77.65 15:00 |
79.55 06.05.25 |
51.75 14.01.25 |
37'306 |
|
Colonial SFL 19.12.2025 / 17:30:00 |
5.235 | 0.10% |
5.245 09:26 |
5.190 15:01 |
6.340 11.06.25 |
4.98 13.01.25 |
363'661 |
|
Coloplast -B- 19.12.2025 / 16:55:00 |
546.60 | 0.48% |
546.80 16:54 |
540.00 10:11 |
850.30 04.02.25 |
537.5 17.12.25 |
122'334 |
|
Colruyt 19.12.2025 / 17:30:00 |
31.50 | -0.25% |
31.80 10:25 |
31.20 15:36 |
42.96 24.04.25 |
29.9 17.12.25 |
44'963 |
|
Commerzbank I 19.12.2025 / 17:30:00 |
36.11 | 2.47% |
36.49 15:30 |
35.33 10:05 |
38.34 22.08.25 |
15.205 02.01.25 |
1'831'062 |
|
Compass Group Rg 19.12.2025 / 17:30:00 |
24.06 | -0.29% |
24.13 09:16 |
23.94 14:57 |
28.53 18.02.25 |
23.14 10.12.25 |
356'268 |
|
Continental I 19.12.2025 / 17:30:00 |
66.68 | 0.09% |
67.00 09:18 |
66.28 12:08 |
67.88 06.11.25 |
42.3284 07.04.25 |
237'273 |
|
ConvaTec Grp Rg 19.12.2025 / 17:30:00 |
2.426 | -0.08% |
2.432 11:15 |
2.406 13:14 |
3.110 05.06.25 |
2.188 03.01.25 |
474'644 |
|
Corticeira Amorim N 19.12.2025 / 17:30:00 |
6.560 | -0.30% |
6.580 09:13 |
6.530 10:45 |
8.550 19.02.25 |
6.37 10.12.25 |
8'311 |
|
Credit Agricole 19.12.2025 / 17:30:00 |
17.608 | 1.05% |
17.615 17:09 |
17.468 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'726'092 |
|
CRH PLC Rg 19.12.2025 / 17:30:00 |
95.24 | 0.63% |
95.60 10:51 |
94.46 15:35 |
96.84 08.12.25 |
57.48 07.04.25 |
70'198 |
|
Croda Intl Rg 19.12.2025 / 17:30:00 |
27.86 | -0.50% |
27.92 17:09 |
27.37 09:00 |
34.26 30.01.25 |
24.27 12.08.25 |
63'003 |
|
CTP Br Rg 19.12.2025 / 17:30:00 |
17.600 | -0.23% |
17.650 15:41 |
17.400 10:28 |
19.440 07.08.25 |
14.14 09.04.25 |
146'577 |
|
CTS Eventim I 19.12.2025 / 17:30:00 |
77.50 | 0.19% |
77.60 09:31 |
76.55 13:18 |
114.10 20.05.25 |
74.675 20.11.25 |
142'389 |
|
CTT Rg 19.12.2025 / 17:30:00 |
7.450 | 0.27% |
7.480 13:50 |
7.375 09:04 |
8.140 10.07.25 |
5.2 13.01.25 |
81'590 |
|
CVC Cptl Rg 19.12.2025 / 17:30:00 |
14.210 | -0.84% |
14.350 09:02 |
14.150 13:18 |
23.55 06.02.25 |
13.095 07.04.25 |
272'020 |
|
D'Ieteren Grp 19.12.2025 / 17:30:00 |
148.55 | 0.17% |
149.05 11:50 |
147.75 13:30 |
190.55 25.08.25 |
140 07.04.25 |
9'957 |
|
Daimler Tr Hldg N 19.12.2025 / 17:30:00 |
37.44 | -0.69% |
37.73 09:02 |
37.30 13:04 |
45.33 06.03.25 |
30.79 07.04.25 |
341'018 |
|
Danone 19.12.2025 / 17:30:00 |
78.04 | -0.41% |
78.30 11:14 |
77.52 15:39 |
80.14 14.11.25 |
63.52 16.01.25 |
782'020 |
|
Danske Bank Rg 19.12.2025 / 16:55:00 |
312.20 | 1.05% |
312.70 14:40 |
309.00 09:00 |
315.40 12.12.25 |
177.4 07.04.25 |
1'254'736 |
|
Dassault Syst 19.12.2025 / 17:30:00 |
23.64 | -0.36% |
23.73 15:24 |
23.52 13:10 |
41.17 06.02.25 |
22.8 11.12.25 |
1'832'891 |
|
Dav Cam Mil Rg 19.12.2025 / 17:30:00 |
5.670 | -1.60% |
5.730 09:00 |
5.638 16:56 |
6.832 19.08.25 |
5.08 07.04.25 |
2'659'366 |
|
DCC Rg 19.12.2025 / 17:30:00 |
50.03 | 1.72% |
51.05 09:05 |
49.76 09:01 |
56.20 31.01.25 |
44.54 23.05.25 |
164'504 |