×
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 |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 19.12.2025 / 17:30:00 |
165.80 | 1.10% | 1.80 | 162.65 | 169.25 | 0 | |
|
Fortum Rg 19.12.2025 / 17:25:00 |
18.095 | 1.29% | 0.23 | 18.055 | 18.055 | 0 | |
|
Fres Med Care I 19.12.2025 / 17:30:00 |
40.46 | 0.51% | 0.21 | 40.34 | 40.34 | 0 | |
|
Fresenius I 19.12.2025 / 17:30:00 |
48.33 | 0.92% | 0.44 | 48.30 | 48.30 | 0 | |
|
Fresnillo Rg 19.12.2025 / 17:30:00 |
31.38 | 2.28% | 0.70 | 31.10 | 31.40 | 0 | |
|
Galp Energia -B- 19.12.2025 / 17:30:00 |
14.210 | 0.89% | 0.13 | 14.200 | 14.200 | 0 | |
|
Games Workshop G Rg 19.12.2025 / 17:30:00 |
194.30 | -0.82% | -1.60 | 194.00 | 194.40 | 0 | |
|
GEA Group I 19.12.2025 / 17:30:00 |
56.83 | -0.13% | -0.08 | 56.85 | 56.85 | 0 | |
|
Geberit N 19.12.2025 / 17:20:00 |
621.80 | 0.03% | 0.20 | 621.00 | 621.80 | 0 | |
|
Generali 19.12.2025 / 17:30:00 |
35.84 | 1.79% | 0.63 | 35.73 | 35.73 | 0 | |
|
Genmab Rg 19.12.2025 / 16:55:00 |
2'078.00 | 3.38% | 68.00 | 2'058.00 | 2'058.00 | 0 | |
|
Givaudan N 19.12.2025 / 17:20:00 |
3'129.00 | -0.86% | -27.00 | 3'121.00 | 3'142.00 | 0 | |
|
Gjensidige Forsi Rg 19.12.2025 / 16:20:00 |
295.00 | 0.14% | 0.40 | 296.60 | 296.60 | 0 | |
|
Glanbia Rg 19.12.2025 / 17:28:00 |
14.485 | -0.17% | -0.03 | 14.540 | 14.540 | 0 | |
|
Glencore Rg 19.12.2025 / 17:30:00 |
3.903 | 0.78% | 0.03 | 3.903 | 3.904 | 0 | |
|
Glenveagh Rg-144A 19.12.2025 / 17:28:00 |
1.900 | -0.31% | -0.01 | 1.858 | 1.938 | 0 | |
|
Grifols-A Br 19.12.2025 / 17:30:00 |
11.020 | 1.94% | 0.21 | 10.960 | 10.960 | 0 | |
|
GSK Rg 19.12.2025 / 17:30:00 |
18.170 | 0.22% | 0.04 | 18.130 | 18.175 | 0 | |
|
H Lundbeck Br/Rg-B 19.12.2025 / 16:55:00 |
43.22 | 0.65% | 0.28 | 43.18 | 43.46 | 0 | |
|
Hafnia Ltd Rg 19.12.2025 / 16:20:00 |
54.14 | -2.63% | -1.46 | 54.12 | 54.22 | 0 | |
|
Haleon Rg 19.12.2025 / 17:30:00 |
3.724 | 0.39% | 0.01 | 3.722 | 3.727 | 0 | |
|
Halma Rg 19.12.2025 / 17:30:00 |
35.86 | 1.30% | 0.46 | 35.84 | 35.90 | 0 | |
|
Hannover Rueck N 19.12.2025 / 17:30:00 |
264.20 | 1.23% | 3.20 | 263.20 | 263.20 | 0 | |
|
HeidelbergMat I 19.12.2025 / 17:30:00 |
220.70 | 0.36% | 0.80 | 219.70 | 219.70 | 0 | |
|
Heineken Br Rg 19.12.2025 / 17:30:00 |
69.56 | 0.46% | 0.32 | 69.52 | 69.52 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Enel N 19.12.2025 / 17:30:00 |
8.740 | 25.00% | 27.70% | 0.23% | -0.92% | 9.51% | 28.43% | 70.77% |
|
Reckitt Benck Gr Rg 19.12.2025 / 17:30:00 |
60.55 | 24.98% | 10.95% | 0.98% | 2.59% | 9.49% | 26.07% | 4.82% |
|
Siemens N 19.12.2025 / 17:30:00 |
237.03 | 24.87% | 39.02% | -0.37% | 8.18% | 4.05% | 25.16% | 85.55% |
|
OMV I 19.12.2025 / 17:30:00 |
46.68 | 24.85% | 17.26% | -0.89% | -2.87% | 0.73% | 28.38% | 1.15% |
|
Ringkjob Land Br/Rg 19.12.2025 / 16:55:00 |
1'525.00 | 24.67% | 50.88% | 5.98% | 8.46% | 3.46% | 29.68% | 67.53% |
|
Smith & Nephew Rg 19.12.2025 / 17:30:00 |
12.290 | 24.37% | 14.25% | 1.11% | -1.84% | -7.39% | 26.08% | 14.04% |
|
Norsk Hydro N 19.12.2025 / 16:20:00 |
77.82 | 24.17% | 13.30% | 2.37% | 10.65% | 17.91% | 25.23% | 12.19% |
|
FLSmidth & Co. Br 19.12.2025 / 16:55:00 |
438.40 | 24.01% | 53.59% | 4.36% | 9.22% | -1.35% | 22.66% | 90.53% |
|
FBD Holds Rg 19.12.2025 / 17:28:00 |
15.300 | 23.72% | 40.36% | -0.49% | 6.26% | 11.39% | 18.41% | 0.00% |
|
UCB 19.12.2025 / 17:30:00 |
241.00 | 23.24% | 198.73% | 2.25% | 3.34% | 21.79% | 29.57% | 222.70% |
|
Mediobanca N 19.12.2025 / 17:30:00 |
17.425 | 23.20% | 54.69% | 4.53% | -0.23% | -8.75% | 26.54% | 95.65% |
|
EDP S.A N 19.12.2025 / 17:30:00 |
3.874 | 22.93% | -15.31% | 3.02% | 3.02% | -3.14% | 24.77% | -16.58% |
|
Rio Tinto Rg 19.12.2025 / 17:30:00 |
58.38 | 22.81% | -1.06% | 4.16% | 10.23% | 20.99% | 24.62% | 2.99% |
|
Richemont N 19.12.2025 / 17:20:00 |
167.75 | 22.76% | 46.60% | 1.24% | 3.60% | 12.58% | 24.31% | 43.74% |
|
Mowi Rg 19.12.2025 / 16:20:00 |
243.60 | 22.52% | 31.10% | 4.55% | 11.69% | 14.58% | 24.73% | 51.06% |
|
Kalmar Rg-B 19.12.2025 / 17:25:00 |
38.76 | 22.12% | 0.00% | -3.82% | 6.25% | 13.33% | 22.37% | 0.00% |
|
DNB Bk Rg 19.12.2025 / 16:20:00 |
280.90 | 22.02% | 27.78% | 3.01% | 6.00% | 2.82% | 25.35% | 48.75% |
|
Titan 19.12.2025 / 17:30:00 |
48.88 | 21.93% | 128.94% | 6.89% | 12.88% | 41.05% | 24.44% | 304.07% |
|
De Longhi N 19.12.2025 / 17:30:00 |
36.86 | 21.68% | 19.70% | -0.59% | 5.83% | 21.65% | 25.12% | 70.90% |
|
AP Moeller-Maers-B- 19.12.2025 / 16:55:00 |
14'365.00 | 21.62% | 257.50% | -1.61% | 13.60% | 12.36% | 27.55% | -1.73% |
|
Novartis N 19.12.2025 / 17:20:00 |
108.54 | 21.54% | 27.23% | 3.06% | 5.62% | 10.39% | 24.86% | 34.92% |
|
Carlsberg -B- 19.12.2025 / 16:55:00 |
834.20 | 21.37% | -1.16% | 0.31% | 5.59% | 11.52% | 22.10% | -7.62% |
|
argenx Br 19.12.2025 / 17:30:00 |
734.10 | 21.23% | 112.15% | -2.56% | -8.43% | 19.68% | 21.22% | 98.74% |
|
Geberit N 19.12.2025 / 17:20:00 |
621.80 | 20.89% | 15.58% | 1.06% | 0.16% | 6.44% | 21.07% | 41.56% |
|
Danone 19.12.2025 / 17:30:00 |
78.04 | 20.85% | 33.54% | 2.44% | -0.28% | 6.85% | 21.73% | 61.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 19.12.2025 / 17:30:00 |
165.80 | 1.10% |
166.60 17:08 |
163.55 15:16 |
236.90 14.02.25 |
141.8 18.11.25 |
7'313 |
|
Fortum Rg 19.12.2025 / 17:25:00 |
18.095 | 1.29% |
18.105 17:12 |
17.765 14:48 |
20.38 04.11.25 |
12.25 09.04.25 |
370'925 |
|
Fres Med Care I 19.12.2025 / 17:30:00 |
40.46 | 0.51% |
40.46 17:25 |
40.08 09:48 |
54.04 21.05.25 |
38.985 09.12.25 |
424'705 |
|
Fresenius I 19.12.2025 / 17:30:00 |
48.33 | 0.92% |
48.39 16:19 |
47.73 09:50 |
50.73 30.10.25 |
31.94 07.04.25 |
297'516 |
|
Fresnillo Rg 19.12.2025 / 17:30:00 |
31.38 | 2.28% |
31.54 17:01 |
30.36 09:01 |
31.54 19.12.25 |
6.285 02.01.25 |
177'214 |
|
Galp Energia -B- 19.12.2025 / 17:30:00 |
14.210 | 0.89% |
14.233 17:21 |
13.968 09:31 |
18.500 17.11.25 |
12.245 09.04.25 |
751'145 |
|
Games Workshop G Rg 19.12.2025 / 17:30:00 |
194.30 | -0.82% |
196.80 10:21 |
194.10 15:16 |
199.70 03.12.25 |
122.6 07.04.25 |
5'752 |
|
GEA Group I 19.12.2025 / 17:30:00 |
56.83 | -0.13% |
57.10 10:49 |
56.45 13:04 |
66.80 12.08.25 |
47.3 16.01.25 |
234'350 |
|
Geberit N 19.12.2025 / 17:20:00 |
621.80 | 0.03% |
624.80 10:25 |
619.40 13:21 |
653.80 07.08.25 |
486.5 16.01.25 |
6'752 |
|
Generali 19.12.2025 / 17:30:00 |
35.84 | 1.79% |
35.89 17:13 |
35.12 09:01 |
35.89 19.12.25 |
27.16 02.01.25 |
1'837'326 |
|
Genmab Rg 19.12.2025 / 16:55:00 |
2'078.00 | 3.38% |
2'080.00 16:51 |
2'025.00 09:35 |
2'151.00 16.10.25 |
1157 07.04.25 |
71'913 |
|
Givaudan N 19.12.2025 / 17:20:00 |
3'129.00 | -0.86% |
3'160.00 11:45 |
3'123.00 13:17 |
4'235.50 04.06.25 |
3015 11.12.25 |
2'018 |
|
Gjensidige Forsi Rg 19.12.2025 / 16:20:00 |
295.00 | 0.14% |
299.00 11:16 |
294.00 14:13 |
299.00 19.12.25 |
198.2 07.01.25 |
171'286 |
|
Glanbia Rg 19.12.2025 / 17:28:00 |
14.485 | -0.17% |
14.740 11:13 |
14.430 15:19 |
15.415 10.11.25 |
9.2 09.04.25 |
366'543 |
|
Glencore Rg 19.12.2025 / 17:30:00 |
3.903 | 0.78% |
3.929 15:59 |
3.846 12:11 |
3.929 19.12.25 |
2.101 07.04.25 |
3'404'527 |
|
Glenveagh Rg-144A 19.12.2025 / 17:28:00 |
1.900 | -0.31% |
1.908 10:35 |
1.888 15:05 |
2.005 08.09.25 |
1.384 09.04.25 |
105'456 |
|
Grifols-A Br 19.12.2025 / 17:30:00 |
11.020 | 1.94% |
11.030 17:29 |
10.580 10:33 |
13.685 31.07.25 |
7.334 07.04.25 |
602'046 |
|
GSK Rg 19.12.2025 / 17:30:00 |
18.170 | 0.22% |
18.180 17:12 |
17.980 15:36 |
18.535 04.12.25 |
12.425 09.04.25 |
1'322'670 |
|
H Lundbeck Br/Rg-B 19.12.2025 / 16:55:00 |
43.22 | 0.65% |
43.28 16:10 |
42.52 10:46 |
47.74 31.10.25 |
27.2 22.04.25 |
385'608 |
|
Hafnia Ltd Rg 19.12.2025 / 16:20:00 |
54.14 | -2.63% |
55.30 09:00 |
54.00 16:05 |
66.80 19.11.25 |
42.765 16.04.25 |
261'695 |
|
Haleon Rg 19.12.2025 / 17:30:00 |
3.724 | 0.39% |
3.724 17:29 |
3.664 09:02 |
4.194 30.05.25 |
3.253 26.09.25 |
1'594'718 |
|
Halma Rg 19.12.2025 / 17:30:00 |
35.86 | 1.30% |
36.08 16:16 |
35.24 09:01 |
37.64 20.11.25 |
23.16 07.04.25 |
133'724 |
|
Hannover Rueck N 19.12.2025 / 17:30:00 |
264.20 | 1.23% |
264.40 17:27 |
261.20 09:01 |
292.60 06.05.25 |
238.8 07.04.25 |
49'434 |
|
HeidelbergMat I 19.12.2025 / 17:30:00 |
220.70 | 0.36% |
224.70 10:53 |
220.20 09:06 |
226.80 11.12.25 |
118.9 02.01.25 |
139'962 |
|
Heineken Br Rg 19.12.2025 / 17:30:00 |
69.56 | 0.46% |
69.60 16:08 |
68.64 09:05 |
82.78 26.02.25 |
63.58 15.01.25 |
480'865 |