×
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
- 15.12.2025 - 17:30:02
- 59.43
- 0.78%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.12.2025 / 16:55:00 |
225.40 | 0.81% | 1.80 | 225.20 | 230.20 | 69'810 | |
|
Allfunds Grp Rg 15.12.2025 / 17:30:00 |
7.715 | -0.39% | -0.03 | 7.715 | 7.745 | 577'399 | |
|
Allianz N 15.12.2025 / 17:30:00 |
384.10 | 0.92% | 3.50 | 383.30 | 383.30 | 201'250 | |
|
Alm. Brand Rg 15.12.2025 / 16:55:00 |
18.320 | 1.72% | 0.31 | 18.290 | 18.390 | 370'813 | |
|
Altri Rg 15.12.2025 / 17:30:00 |
4.315 | 0.58% | 0.03 | 4.225 | 4.395 | 39'055 | |
|
Amadeus IT Grp Br-A 15.12.2025 / 17:30:00 |
62.32 | -0.65% | -0.41 | 62.18 | 62.18 | 314'605 | |
|
Ambu-B Br/Rg 15.12.2025 / 16:55:00 |
87.65 | 0.86% | 0.75 | 87.45 | 87.75 | 521'373 | |
|
Amrize N 15.12.2025 / 17:20:00 |
44.60 | 0.10% | 0.05 | 44.55 | 44.61 | 324'884 | |
|
Amundi 15.12.2025 / 17:30:00 |
67.60 | 0.90% | 0.60 | 67.30 | 67.80 | 55'088 | |
|
Andritz I 15.12.2025 / 17:30:00 |
62.78 | 0.28% | 0.18 | 63.10 | 63.10 | 40'101 | |
|
Anglo American Rg 15.12.2025 / 17:30:00 |
28.50 | 0.49% | 0.14 | 28.48 | 28.52 | 1'092'220 | |
|
Antofagasta Rg 15.12.2025 / 17:30:00 |
30.49 | 3.73% | 1.10 | 30.47 | 30.51 | 202'120 | |
|
AP Moeller-Maers-B- 15.12.2025 / 16:55:00 |
14'650.00 | 0.34% | 50.00 | 14'635.00 | 14'635.00 | 7'099 | |
|
Arcadis Br Rg 15.12.2025 / 17:30:00 |
36.38 | 1.22% | 0.44 | 36.24 | 36.24 | 127'098 | |
|
ArcelorMittal Rg 15.12.2025 / 17:30:00 |
39.26 | 1.51% | 0.59 | 39.25 | 39.29 | 1'067'172 | |
|
argenx Br 15.12.2025 / 17:30:00 |
724.40 | -3.85% | -29.00 | 723.60 | 723.60 | 109'597 | |
|
Ashtead Group Rg 15.12.2025 / 17:30:00 |
51.92 | 1.39% | 0.71 | 51.84 | 52.04 | 362'835 | |
|
Asm Int Rg 15.12.2025 / 17:30:00 |
514.40 | -0.16% | -0.80 | 515.60 | 515.60 | 85'186 | |
|
ASML Hldg Br Rg 15.12.2025 / 17:30:00 |
931.90 | 0.62% | 5.70 | 931.00 | 931.00 | 395'593 | |
|
ASR Rg 15.12.2025 / 17:30:00 |
59.58 | 1.71% | 1.00 | 59.64 | 59.64 | 209'916 | |
|
Assa Abloy Rg-B 15.12.2025 / 17:25:00 |
359.20 | 0.36% | 1.30 | 359.00 | 359.00 | 712'519 | |
|
Associat Brit Fo Rg 15.12.2025 / 17:30:00 |
20.89 | 0.10% | 0.02 | 20.88 | 20.90 | 225'055 | |
|
AstraZeneca Rg 15.12.2025 / 17:30:00 |
136.28 | 1.35% | 1.82 | 136.30 | 136.74 | 384'883 | |
|
AT & S Austria Te I 15.12.2025 / 17:30:00 |
30.30 | 0.66% | 0.20 | 29.75 | 30.95 | 10'482 | |
|
Atlas Copco Rg-A 15.12.2025 / 17:25:00 |
166.10 | -0.18% | -0.30 | 165.85 | 165.85 | 2'190'654 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Bank N 15.12.2025 / 17:30:00 |
32.09 | 89.60% | 156.18% | 1.67% | 4.19% | 4.38% | 87.28% | 215.63% |
|
Bayer N 15.12.2025 / 17:30:00 |
36.05 | 89.38% | 8.68% | 3.47% | 28.96% | 30.95% | 84.67% | -30.42% |
|
HeidelbergMat I 15.12.2025 / 17:30:00 |
223.85 | 87.33% | 175.95% | 1.08% | 5.64% | 11.40% | 80.82% | 333.76% |
|
Leonardo N 15.12.2025 / 17:30:00 |
48.24 | 86.58% | 222.77% | 0.00% | -5.54% | -6.71% | 85.32% | 532.92% |
|
Antofagasta Rg 15.12.2025 / 17:30:00 |
30.49 | 84.44% | 74.68% | 2.99% | 11.30% | 29.17% | 82.60% | 105.88% |
|
BCP R 15.12.2025 / 17:30:00 |
0.8659 | 83.84% | 211.63% | 2.26% | 7.22% | 19.50% | 89.97% | 492.29% |
|
Italgas Rg 15.12.2025 / 17:30:00 |
9.255 | 80.87% | 87.93% | -0.19% | -1.80% | 22.34% | 81.76% | 73.25% |
|
Bk of IE Grp Rg 15.12.2025 / 17:28:00 |
15.965 | 79.74% | 90.38% | 0.16% | 3.64% | 18.79% | 84.23% | 103.46% |
|
Bankinter Br 15.12.2025 / 17:30:00 |
13.980 | 78.03% | 134.00% | 1.58% | 4.60% | 8.62% | 85.56% | 132.63% |
|
Waertsilae Rg 15.12.2025 / 17:25:00 |
30.39 | 76.36% | 130.25% | 0.36% | 14.85% | 20.36% | 72.67% | 266.48% |
|
Sonae Rg 15.12.2025 / 17:30:00 |
1.615 | 76.34% | 78.58% | 3.13% | 13.25% | 22.91% | 78.65% | 72.39% |
|
UniCredit Rg 15.12.2025 / 17:30:00 |
68.96 | 76.05% | 176.05% | 6.01% | 7.92% | 6.01% | 77.34% | 431.20% |
|
BPER Banca N 15.12.2025 / 17:30:00 |
11.030 | 75.84% | 256.19% | 5.60% | 5.90% | 16.87% | 74.94% | 450.83% |
|
Protector Forsik Rg 15.12.2025 / 16:20:00 |
513.50 | 75.79% | 177.87% | 4.90% | 13.23% | 6.54% | 82.25% | 312.69% |
|
ACS Br 15.12.2025 / 17:30:00 |
86.83 | 75.18% | 111.03% | 4.26% | 12.10% | 27.22% | 80.21% | 213.31% |
|
Standard Charter Rg 15.12.2025 / 17:30:00 |
17.690 | 75.03% | 161.20% | 7.23% | 10.84% | 22.59% | 78.40% | 187.28% |
|
Banco Sabadell Br 15.12.2025 / 17:30:00 |
3.345 | 75.03% | 195.33% | 1.83% | 6.04% | 4.24% | 72.91% | 286.52% |
|
Vestas Wind Br/Rg 15.12.2025 / 16:55:00 |
172.30 | 73.62% | -19.92% | 6.85% | 11.00% | 47.39% | 79.70% | -15.41% |
|
ArcelorMittal Rg 15.12.2025 / 17:30:00 |
39.26 | 72.97% | 50.63% | 6.73% | 14.58% | 30.48% | 66.53% | 51.46% |
|
Palfinger I 15.12.2025 / 17:30:00 |
33.45 | 71.94% | 33.47% | -0.52% | 12.82% | -7.47% | 72.25% | 39.83% |
|
Lloyds Banking G Rg 15.12.2025 / 17:30:00 |
0.9548 | 71.27% | 97.19% | -0.02% | 5.18% | 16.13% | 72.35% | 105.09% |
|
PORR I 15.12.2025 / 17:30:00 |
30.85 | 70.90% | 137.81% | -4.78% | 14.90% | 5.29% | 73.22% | 147.14% |
|
Lottomatica Grp Rg 15.12.2025 / 17:30:00 |
22.01 | 70.31% | 122.39% | 3.00% | 8.64% | -4.31% | 71.61% | 0.00% |
|
Holcim N 15.12.2025 / 17:20:00 |
75.92 | 69.80% | 125.10% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Prudential Rg 15.12.2025 / 17:30:00 |
11.110 | 67.74% | 21.04% | 1.14% | 3.81% | 7.68% | 74.03% | 0.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.12.2025 / 16:55:00 |
225.40 | 0.81% |
226.00 15:49 |
220.80 09:01 |
237.40 19.11.25 |
130.8 07.04.25 |
69'810 |
|
Allfunds Grp Rg 15.12.2025 / 17:30:00 |
7.715 | -0.39% |
7.785 12:32 |
7.675 16:06 |
8.250 27.11.25 |
4.244 07.04.25 |
577'399 |
|
Allianz N 15.12.2025 / 17:30:00 |
384.10 | 0.92% |
385.40 09:02 |
382.20 10:19 |
386.60 12.12.25 |
286.8 07.04.25 |
201'250 |
|
Alm. Brand Rg 15.12.2025 / 16:55:00 |
18.320 | 1.72% |
18.360 15:28 |
18.045 09:09 |
18.965 15.09.25 |
13.76 07.04.25 |
370'813 |
|
Altri Rg 15.12.2025 / 17:30:00 |
4.315 | 0.58% |
4.335 11:25 |
4.298 16:39 |
6.554 14.05.25 |
4.2425 10.12.25 |
39'055 |
|
Amadeus IT Grp Br-A 15.12.2025 / 17:30:00 |
62.32 | -0.65% |
63.20 11:42 |
62.10 16:26 |
75.41 03.03.25 |
59.62 21.11.25 |
314'605 |
|
Ambu-B Br/Rg 15.12.2025 / 16:55:00 |
87.65 | 0.86% |
88.00 15:40 |
86.35 09:01 |
143.85 19.02.25 |
80.1 07.11.25 |
521'373 |
|
Amrize N 15.12.2025 / 17:20:00 |
44.60 | 0.10% |
45.19 09:37 |
44.50 15:37 |
45.19 15.12.25 |
35.25 07.08.25 |
324'884 |
|
Amundi 15.12.2025 / 17:30:00 |
67.60 | 0.90% |
67.90 15:57 |
67.00 09:09 |
76.00 25.03.25 |
56.45 07.04.25 |
55'088 |
|
Andritz I 15.12.2025 / 17:30:00 |
62.78 | 0.28% |
63.48 09:50 |
62.55 16:38 |
67.78 24.07.25 |
47.12 07.04.25 |
40'101 |
|
Anglo American Rg 15.12.2025 / 17:30:00 |
28.50 | 0.49% |
28.73 13:02 |
28.24 09:12 |
34.06 20.01.25 |
21.57298 07.04.25 |
1'092'220 |
|
Antofagasta Rg 15.12.2025 / 17:30:00 |
30.49 | 3.73% |
30.50 17:29 |
29.56 09:00 |
30.96 05.12.25 |
12.805 07.04.25 |
202'120 |
|
AP Moeller-Maers-B- 15.12.2025 / 16:55:00 |
14'650.00 | 0.34% |
14'845.00 15:06 |
14'445.00 09:00 |
14'930.00 12.12.25 |
8734 07.04.25 |
7'099 |
|
Arcadis Br Rg 15.12.2025 / 17:30:00 |
36.38 | 1.22% |
36.42 10:37 |
35.78 09:05 |
59.40 06.01.25 |
34.54 21.11.25 |
127'098 |
|
ArcelorMittal Rg 15.12.2025 / 17:30:00 |
39.26 | 1.51% |
39.49 09:00 |
38.78 15:59 |
39.77 12.12.25 |
20.53 07.04.25 |
1'067'172 |
|
argenx Br 15.12.2025 / 17:30:00 |
724.40 | -3.85% |
726.40 17:25 |
683.60 09:06 |
810.10 20.11.25 |
456.5 04.07.25 |
109'597 |
|
Ashtead Group Rg 15.12.2025 / 17:30:00 |
51.92 | 1.39% |
52.30 11:18 |
51.30 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
362'835 |
|
Asm Int Rg 15.12.2025 / 17:30:00 |
514.40 | -0.16% |
517.00 15:49 |
507.60 09:40 |
637.40 16.01.25 |
335 07.04.25 |
85'186 |
|
ASML Hldg Br Rg 15.12.2025 / 17:30:00 |
931.90 | 0.62% |
932.10 17:29 |
918.50 16:29 |
977.10 04.12.25 |
508.5 07.04.25 |
395'593 |
|
ASR Rg 15.12.2025 / 17:30:00 |
59.58 | 1.71% |
59.82 14:04 |
58.90 09:01 |
66.26 08.08.25 |
44.86 08.01.25 |
209'916 |
|
Assa Abloy Rg-B 15.12.2025 / 17:25:00 |
359.20 | 0.36% |
360.40 10:06 |
357.90 09:17 |
364.60 28.10.25 |
252.6 07.04.25 |
712'519 |
|
Associat Brit Fo Rg 15.12.2025 / 17:30:00 |
20.89 | 0.10% |
20.91 17:11 |
20.45 09:27 |
23.58 04.11.25 |
18.19 05.02.25 |
225'055 |
|
AstraZeneca Rg 15.12.2025 / 17:30:00 |
136.28 | 1.35% |
136.38 17:29 |
133.78 09:12 |
142.08 26.11.25 |
95.74 09.04.25 |
384'883 |
|
AT & S Austria Te I 15.12.2025 / 17:30:00 |
30.30 | 0.66% |
30.68 15:40 |
29.90 16:40 |
35.60 04.11.25 |
10.48 07.04.25 |
10'482 |
|
Atlas Copco Rg-A 15.12.2025 / 17:25:00 |
166.10 | -0.18% |
166.88 10:06 |
165.05 16:29 |
195.60 28.01.25 |
130.05 07.04.25 |
2'190'654 |