×
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 - 17:09:25
- 59.31
- 0.58%
- 0.34
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 / 16:54:09 |
226.00 | 1.07% | 2.40 | 225.60 | 226.00 | 69'391 | |
|
Allfunds Grp Rg 15.12.2025 / 16:54:21 |
7.720 | -0.32% | -0.03 | 7.710 | 7.730 | 517'477 | |
|
Allianz N 15.12.2025 / 16:54:18 |
384.00 | 0.89% | 3.40 | 383.90 | 384.00 | 173'893 | |
|
Alm. Brand Rg 15.12.2025 / 16:54:13 |
18.310 | 1.67% | 0.30 | 18.300 | 18.320 | 370'694 | |
|
Altri Rg 15.12.2025 / 16:49:51 |
4.300 | 0.23% | 0.01 | 4.295 | 4.300 | 36'733 | |
|
Amadeus IT Grp Br-A 15.12.2025 / 16:54:23 |
62.18 | -0.88% | -0.55 | 62.18 | 62.22 | 247'629 | |
|
Ambu-B Br/Rg 15.12.2025 / 16:54:23 |
87.70 | 0.92% | 0.80 | 87.65 | 87.75 | 521'364 | |
|
Amrize N 15.12.2025 / 16:53:59 |
44.52 | -0.07% | -0.03 | 44.51 | 44.53 | 289'160 | |
|
Amundi 15.12.2025 / 16:53:59 |
67.65 | 0.97% | 0.65 | 67.50 | 67.65 | 28'454 | |
|
Andritz I 15.12.2025 / 16:53:05 |
62.60 | 0.00% | 0.00 | 62.55 | 62.65 | 33'754 | |
|
Anglo American Rg 15.12.2025 / 16:54:23 |
28.46 | 0.35% | 0.10 | 28.45 | 28.47 | 908'822 | |
|
Antofagasta Rg 15.12.2025 / 16:54:26 |
30.38 | 3.37% | 0.99 | 30.37 | 30.40 | 179'240 | |
|
AP Moeller-Maers-B- 15.12.2025 / 16:54:23 |
14'655.00 | 0.38% | 55.00 | 14'645.00 | 14'660.00 | 7'045 | |
|
Arcadis Br Rg 15.12.2025 / 16:54:03 |
36.24 | 0.83% | 0.30 | 36.24 | 36.28 | 100'145 | |
|
ArcelorMittal Rg 15.12.2025 / 16:54:23 |
38.96 | 0.74% | 0.29 | 38.95 | 38.97 | 887'835 | |
|
argenx Br 15.12.2025 / 16:54:26 |
716.20 | -4.94% | -37.20 | 716.20 | 717.00 | 98'360 | |
|
Ashtead Group Rg 15.12.2025 / 16:54:21 |
51.75 | 1.05% | 0.54 | 51.74 | 51.76 | 328'370 | |
|
Asm Int Rg 15.12.2025 / 16:54:26 |
511.00 | -0.82% | -4.20 | 510.80 | 511.20 | 72'559 | |
|
ASML Hldg Br Rg 15.12.2025 / 16:54:26 |
921.90 | -0.46% | -4.30 | 921.80 | 922.00 | 336'208 | |
|
ASR Rg 15.12.2025 / 16:54:18 |
59.79 | 2.07% | 1.21 | 59.78 | 59.80 | 173'357 | |
|
Assa Abloy Rg-B 15.12.2025 / 16:54:23 |
358.20 | 0.08% | 0.30 | 358.10 | 358.30 | 597'902 | |
|
Associat Brit Fo Rg 15.12.2025 / 16:53:17 |
20.80 | -0.34% | -0.07 | 20.80 | 20.81 | 183'922 | |
|
AstraZeneca Rg 15.12.2025 / 16:54:16 |
136.13 | 1.24% | 1.67 | 136.04 | 136.06 | 289'069 | |
|
AT & S Austria Te I 15.12.2025 / 16:50:32 |
30.00 | -0.33% | -0.10 | 29.85 | 30.05 | 9'715 | |
|
Atlas Copco Rg-A 15.12.2025 / 16:54:23 |
165.35 | -0.63% | -1.05 | 165.30 | 165.40 | 1'889'828 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Bank N 15.12.2025 / 16:54:26 |
32.00 | 89.60% | 156.18% | 1.39% | 3.90% | 4.08% | 86.76% | 215.63% |
|
Bayer N 15.12.2025 / 16:54:24 |
36.00 | 89.38% | 8.68% | 3.32% | 28.78% | 30.77% | 84.42% | -30.42% |
|
HeidelbergMat I 15.12.2025 / 16:54:09 |
222.15 | 87.33% | 175.95% | 0.32% | 4.84% | 10.55% | 79.44% | 333.76% |
|
Leonardo N 15.12.2025 / 16:54:24 |
48.31 | 86.58% | 222.77% | 0.15% | -5.40% | -6.58% | 85.59% | 532.92% |
|
Antofagasta Rg 15.12.2025 / 16:54:26 |
30.38 | 84.44% | 74.68% | 2.64% | 10.92% | 28.73% | 81.97% | 105.88% |
|
BCP R 15.12.2025 / 16:54:16 |
0.8630 | 83.84% | 211.63% | 1.91% | 6.86% | 19.10% | 89.34% | 492.29% |
|
Italgas Rg 15.12.2025 / 16:54:14 |
9.283 | 80.87% | 87.93% | 0.11% | -1.51% | 22.70% | 82.30% | 73.25% |
|
Bk of IE Grp Rg 15.12.2025 / 16:54:24 |
15.935 | 79.74% | 90.38% | -0.03% | 3.44% | 18.56% | 83.88% | 103.46% |
|
Bankinter Br 15.12.2025 / 16:54:18 |
13.938 | 78.03% | 134.00% | 1.27% | 4.28% | 8.29% | 84.99% | 132.63% |
|
Waertsilae Rg 15.12.2025 / 16:54:23 |
30.22 | 76.36% | 130.25% | -0.20% | 14.21% | 19.68% | 71.70% | 266.48% |
|
Sonae Rg 15.12.2025 / 16:53:42 |
1.613 | 76.34% | 78.58% | 3.00% | 13.11% | 22.75% | 78.43% | 72.39% |
|
UniCredit Rg 15.12.2025 / 16:54:28 |
68.90 | 76.05% | 176.05% | 5.90% | 7.82% | 5.92% | 77.19% | 431.20% |
|
BPER Banca N 15.12.2025 / 16:54:25 |
11.033 | 75.84% | 256.19% | 5.62% | 5.93% | 16.89% | 74.98% | 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 / 16:53:49 |
86.35 | 75.18% | 111.03% | 3.69% | 11.49% | 26.52% | 79.22% | 213.31% |
|
Standard Charter Rg 15.12.2025 / 16:54:14 |
17.710 | 75.03% | 161.20% | 7.35% | 10.96% | 22.73% | 78.60% | 187.28% |
|
Banco Sabadell Br 15.12.2025 / 16:54:12 |
3.327 | 75.03% | 195.33% | 1.28% | 5.47% | 3.68% | 71.98% | 286.52% |
|
Vestas Wind Br/Rg 15.12.2025 / 16:54:26 |
172.05 | 73.62% | -19.92% | 6.70% | 10.84% | 47.18% | 79.44% | -15.41% |
|
ArcelorMittal Rg 15.12.2025 / 16:54:23 |
38.96 | 72.97% | 50.63% | 5.91% | 13.70% | 29.48% | 65.26% | 51.46% |
|
Palfinger I 15.12.2025 / 16:36:05 |
33.35 | 71.94% | 33.47% | -0.82% | 12.48% | -7.75% | 71.73% | 39.83% |
|
Lloyds Banking G Rg 15.12.2025 / 16:54:15 |
0.9556 | 71.27% | 97.19% | 0.06% | 5.27% | 16.22% | 72.49% | 105.09% |
|
PORR I 15.12.2025 / 16:52:44 |
30.70 | 70.90% | 137.81% | -5.25% | 14.34% | 4.78% | 72.38% | 147.14% |
|
Lottomatica Grp Rg 15.12.2025 / 16:53:16 |
21.98 | 70.31% | 122.39% | 2.90% | 8.54% | -4.39% | 71.45% | 0.00% |
|
Holcim N 15.12.2025 / 16:54:23 |
75.70 | 69.80% | 125.10% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Prudential Rg 15.12.2025 / 16:53:57 |
11.080 | 67.74% | 21.04% | 0.86% | 3.53% | 7.39% | 73.56% | 0.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Alk-Abello Br/Rg-B 15.12.2025 / 16:54:09 |
226.00 | 1.07% |
226.00 15:49 |
220.80 09:01 |
237.40 19.11.25 |
130.8 07.04.25 |
69'391 |
|
Allfunds Grp Rg 15.12.2025 / 16:54:21 |
7.720 | -0.32% |
7.785 12:32 |
7.675 16:06 |
8.250 27.11.25 |
4.244 07.04.25 |
517'477 |
|
Allianz N 15.12.2025 / 16:54:18 |
384.00 | 0.89% |
385.40 09:02 |
382.20 10:19 |
386.60 12.12.25 |
286.8 07.04.25 |
173'893 |
|
Alm. Brand Rg 15.12.2025 / 16:54:13 |
18.310 | 1.67% |
18.360 15:28 |
18.045 09:09 |
18.965 15.09.25 |
13.76 07.04.25 |
370'694 |
|
Altri Rg 15.12.2025 / 16:49:51 |
4.300 | 0.23% |
4.335 11:25 |
4.298 16:39 |
6.554 14.05.25 |
4.2425 10.12.25 |
36'733 |
|
Amadeus IT Grp Br-A 15.12.2025 / 16:54:23 |
62.18 | -0.88% |
63.20 11:42 |
62.10 16:26 |
75.41 03.03.25 |
59.62 21.11.25 |
247'629 |
|
Ambu-B Br/Rg 15.12.2025 / 16:54:23 |
87.70 | 0.92% |
88.00 15:40 |
86.35 09:01 |
143.85 19.02.25 |
80.1 07.11.25 |
521'364 |
|
Amrize N 15.12.2025 / 16:53:59 |
44.52 | -0.07% |
45.19 09:37 |
44.50 15:37 |
45.19 15.12.25 |
35.25 07.08.25 |
289'160 |
|
Amundi 15.12.2025 / 16:53:59 |
67.65 | 0.97% |
67.90 15:57 |
67.00 09:09 |
76.00 25.03.25 |
56.45 07.04.25 |
28'454 |
|
Andritz I 15.12.2025 / 16:53:05 |
62.60 | 0.00% |
63.48 09:50 |
62.55 16:38 |
67.78 24.07.25 |
47.12 07.04.25 |
33'754 |
|
Anglo American Rg 15.12.2025 / 16:54:23 |
28.46 | 0.35% |
28.73 13:02 |
28.24 09:12 |
34.06 20.01.25 |
21.57298 07.04.25 |
908'822 |
|
Antofagasta Rg 15.12.2025 / 16:54:26 |
30.38 | 3.37% |
30.49 14:00 |
29.56 09:00 |
30.96 05.12.25 |
12.805 07.04.25 |
179'240 |
|
AP Moeller-Maers-B- 15.12.2025 / 16:54:23 |
14'655.00 | 0.38% |
14'845.00 15:06 |
14'445.00 09:00 |
14'930.00 12.12.25 |
8734 07.04.25 |
7'045 |
|
Arcadis Br Rg 15.12.2025 / 16:54:03 |
36.24 | 0.83% |
36.42 10:37 |
35.78 09:05 |
59.40 06.01.25 |
34.54 21.11.25 |
100'145 |
|
ArcelorMittal Rg 15.12.2025 / 16:54:23 |
38.96 | 0.74% |
39.49 09:00 |
38.78 15:59 |
39.77 12.12.25 |
20.53 07.04.25 |
887'835 |
|
argenx Br 15.12.2025 / 16:54:26 |
716.20 | -4.94% |
723.00 15:35 |
683.60 09:06 |
810.10 20.11.25 |
456.5 04.07.25 |
98'360 |
|
Ashtead Group Rg 15.12.2025 / 16:54:21 |
51.75 | 1.05% |
52.30 11:18 |
51.30 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
328'370 |
|
Asm Int Rg 15.12.2025 / 16:54:26 |
511.00 | -0.82% |
517.00 15:49 |
507.60 09:40 |
637.40 16.01.25 |
335 07.04.25 |
72'559 |
|
ASML Hldg Br Rg 15.12.2025 / 16:54:26 |
921.90 | -0.46% |
930.90 15:36 |
918.50 16:29 |
977.10 04.12.25 |
508.5 07.04.25 |
336'208 |
|
ASR Rg 15.12.2025 / 16:54:18 |
59.79 | 2.07% |
59.82 14:04 |
58.90 09:01 |
66.26 08.08.25 |
44.86 08.01.25 |
173'357 |
|
Assa Abloy Rg-B 15.12.2025 / 16:54:23 |
358.20 | 0.08% |
360.40 10:06 |
357.90 09:17 |
364.60 28.10.25 |
252.6 07.04.25 |
597'902 |
|
Associat Brit Fo Rg 15.12.2025 / 16:53:17 |
20.80 | -0.34% |
20.81 16:31 |
20.45 09:27 |
23.58 04.11.25 |
18.19 05.02.25 |
183'922 |
|
AstraZeneca Rg 15.12.2025 / 16:54:16 |
136.13 | 1.24% |
136.28 16:32 |
133.78 09:12 |
142.08 26.11.25 |
95.74 09.04.25 |
289'069 |
|
AT & S Austria Te I 15.12.2025 / 16:50:32 |
30.00 | -0.33% |
30.68 15:40 |
29.90 16:40 |
35.60 04.11.25 |
10.48 07.04.25 |
9'715 |
|
Atlas Copco Rg-A 15.12.2025 / 16:54:23 |
165.35 | -0.63% |
166.88 10:06 |
165.05 16:29 |
195.60 28.01.25 |
130.05 07.04.25 |
1'889'828 |