×
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 - 17:09:15
- 59.31
- 0.58%
- 0.34
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 15.12.2025 / 16:53:41 |
6.224 | 3.53% | 0.21 | 6.220 | 6.224 | 1'206'980 | |
|
AutoStore Rg Reg S 15.12.2025 / 16:20:00 |
10.635 | -4.10% | -0.46 | 10.500 | 10.690 | 1'129'149 | |
|
Aviva Rg 15.12.2025 / 16:53:14 |
6.659 | 2.41% | 0.16 | 6.656 | 6.658 | 797'278 | |
|
AXA 15.12.2025 / 16:53:45 |
40.86 | 0.91% | 0.37 | 40.85 | 40.86 | 797'993 | |
|
Azelis Group 15.12.2025 / 16:52:42 |
9.280 | -0.35% | -0.03 | 9.275 | 9.285 | 147'013 | |
|
Babcock Intl Grp Rg 15.12.2025 / 16:54:07 |
12.580 | 0.88% | 0.11 | 12.570 | 12.590 | 225'850 | |
|
BAE Systems Rg 15.12.2025 / 16:54:09 |
16.978 | 0.07% | 0.01 | 16.985 | 16.990 | 1'261'274 | |
|
Bakkafrost Rg 15.12.2025 / 16:20:00 |
502.00 | 3.04% | 14.80 | 500.00 | 503.00 | 15'947 | |
|
Banca Generali N 15.12.2025 / 16:53:22 |
55.93 | 0.22% | 0.13 | 55.90 | 56.00 | 93'942 | |
|
Banca MPS Rg 15.12.2025 / 16:54:12 |
8.363 | 2.65% | 0.22 | 8.362 | 8.364 | 9'961'180 | |
|
Banco BPM Rg 15.12.2025 / 16:54:08 |
12.700 | 2.67% | 0.33 | 12.690 | 12.700 | 1'638'820 | |
|
Banco Sabadell Br 15.12.2025 / 16:54:12 |
3.327 | 1.22% | 0.04 | 3.326 | 3.328 | 4'309'277 | |
|
Banco Santander Rg 15.12.2025 / 16:54:14 |
9.831 | 1.75% | 0.17 | 9.830 | 9.833 | 6'544'537 | |
|
Bankinter Br 15.12.2025 / 16:53:30 |
13.938 | 2.76% | 0.38 | 13.935 | 13.940 | 879'523 | |
|
Barclays Rg 15.12.2025 / 16:54:13 |
4.554 | 2.25% | 0.10 | 4.553 | 4.554 | 3'818'021 | |
|
Barratt Redrow Rg 15.12.2025 / 16:54:09 |
3.590 | -0.14% | -0.01 | 3.589 | 3.591 | 326'517 | |
|
BASF N 15.12.2025 / 16:54:13 |
43.89 | -2.29% | -1.03 | 43.88 | 43.90 | 869'010 | |
|
BAWAG Group I 15.12.2025 / 16:53:51 |
123.40 | 1.82% | 2.20 | 123.30 | 123.40 | 60'006 | |
|
Bayer N 15.12.2025 / 16:54:16 |
36.01 | -1.54% | -0.57 | 36.00 | 36.01 | 1'050'839 | |
|
BBVA Rg 15.12.2025 / 16:54:12 |
19.493 | 1.60% | 0.31 | 19.490 | 19.495 | 2'516'080 | |
|
Bca Mediolanum N 15.12.2025 / 16:53:18 |
18.910 | 2.38% | 0.44 | 18.890 | 18.900 | 333'343 | |
|
BCP R 15.12.2025 / 16:54:16 |
0.8630 | 1.26% | 0.01 | 0.8624 | 0.8630 | 6'540'877 | |
|
Beazley Rg 15.12.2025 / 16:53:05 |
8.300 | 2.34% | 0.19 | 8.295 | 8.305 | 138'836 | |
|
Beiersdorf I 15.12.2025 / 16:54:16 |
93.88 | 0.49% | 0.46 | 93.86 | 93.90 | 115'937 | |
|
Berkeley Grp Hld Rg 15.12.2025 / 16:52:43 |
38.04 | 0.16% | 0.06 | 38.04 | 38.06 | 41'482 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mapfre Rg 15.12.2025 / 16:52:01 |
4.164 | 66.64% | 110.40% | 3.12% | 3.63% | 7.37% | 67.70% | 133.22% |
|
Thales 15.12.2025 / 16:54:17 |
231.55 | 66.51% | 72.73% | 1.78% | -4.40% | -7.36% | 68.00% | 90.29% |
|
Barclays Rg 15.12.2025 / 16:54:13 |
4.554 | 66.38% | 190.58% | 4.40% | 11.05% | 18.62% | 68.79% | 181.33% |
|
AIB Grp Rg 15.12.2025 / 16:54:14 |
9.000 | 65.20% | 127.05% | 2.33% | 6.32% | 18.66% | 67.83% | 180.06% |
|
Acciona Br 15.12.2025 / 16:54:05 |
182.10 | 64.65% | 34.02% | 3.41% | -0.08% | 7.88% | 63.91% | -2.48% |
|
Mota Engil Rg 15.12.2025 / 16:53:55 |
4.891 | 63.08% | 19.80% | 3.75% | -14.72% | -7.28% | 75.49% | 294.02% |
|
UNIPOL N 15.12.2025 / 16:54:18 |
19.835 | 62.17% | 277.46% | 3.42% | 3.09% | 10.09% | 64.81% | 315.64% |
|
Umicore 15.12.2025 / 16:54:03 |
16.520 | 61.80% | -34.72% | 5.32% | -2.13% | 24.40% | 64.21% | -52.19% |
|
Erste Group Bk I 15.12.2025 / 16:54:08 |
96.60 | 61.78% | 162.08% | 0.42% | 7.93% | 17.52% | 63.73% | 238.74% |
|
Bca Mediolanum N 15.12.2025 / 16:53:18 |
18.910 | 61.15% | 116.53% | 4.04% | 0.69% | 11.24% | 61.97% | 135.46% |
|
ISS Rg 15.12.2025 / 16:54:11 |
214.00 | 61.12% | 64.56% | 2.59% | 2.29% | 5.73% | 66.41% | 36.73% |
|
Jyske Bank Rg 15.12.2025 / 16:54:00 |
832.00 | 60.98% | 70.00% | 2.34% | 6.74% | 20.06% | 62.66% | 92.95% |
|
Metso Rg 15.12.2025 / 16:54:10 |
14.465 | 60.22% | 57.25% | -1.97% | 5.24% | 20.94% | 62.71% | 60.76% |
|
Banco BPM Rg 15.12.2025 / 16:54:08 |
12.700 | 58.51% | 159.18% | 4.14% | -1.68% | -0.08% | 59.67% | 291.64% |
|
Sandoz Group N 15.12.2025 / 16:53:07 |
57.82 | 56.07% | 112.92% | -1.36% | 5.36% | 19.91% | 55.35% | 0.00% |
|
Ryanair Hldgs Rg 15.12.2025 / 16:53:37 |
29.66 | 55.99% | 55.74% | 4.82% | 12.35% | 31.30% | 53.40% | 126.45% |
|
Boliden Rg 15.12.2025 / 16:54:09 |
487.40 | 54.09% | 52.20% | 5.16% | 14.60% | 41.09% | 51.08% | 22.22% |
|
NKT Rg 15.12.2025 / 16:54:11 |
786.50 | 54.04% | 70.71% | -2.84% | 8.56% | 23.71% | 53.16% | 120.43% |
|
Allfunds Grp Rg 15.12.2025 / 16:52:29 |
7.725 | 52.99% | 20.83% | -1.40% | 22.04% | 23.70% | 46.03% | 12.25% |
|
ING Group Rg 15.12.2025 / 16:54:16 |
23.34 | 52.78% | 71.37% | 1.72% | 5.66% | 8.19% | 57.56% | 105.24% |
|
NatWest Grp Rg 15.12.2025 / 16:54:15 |
6.292 | 52.70% | 180.48% | 1.45% | 5.04% | 22.99% | 55.09% | 135.95% |
|
St. James's Rg 15.12.2025 / 16:54:06 |
13.325 | 51.88% | 91.73% | -3.55% | 1.87% | 3.66% | 47.24% | 16.45% |
|
RWE I 15.12.2025 / 16:54:10 |
43.71 | 51.73% | 5.72% | 0.70% | -4.18% | 20.42% | 52.68% | 3.04% |
|
Neste Rg 15.12.2025 / 16:54:10 |
18.570 | 50.91% | -43.43% | 0.90% | 3.27% | 16.14% | 50.43% | -60.22% |
|
BAWAG Group I 15.12.2025 / 16:53:51 |
123.40 | 50.65% | 151.66% | 2.15% | 9.35% | 8.72% | 53.77% | 153.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 15.12.2025 / 16:53:41 |
6.224 | 3.53% |
6.232 16:52 |
6.045 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
1'206'980 |
|
AutoStore Rg Reg S 15.12.2025 / 16:20:00 |
10.635 | -4.10% |
11.080 09:04 |
10.620 16:19 |
12.150 21.02.25 |
4.6 30.04.25 |
1'129'149 |
|
Aviva Rg 15.12.2025 / 16:53:14 |
6.659 | 2.41% |
6.672 16:12 |
6.526 09:01 |
6.984 12.11.25 |
4.644 08.01.25 |
797'278 |
|
AXA 15.12.2025 / 16:53:45 |
40.86 | 0.91% |
40.89 16:50 |
40.50 09:17 |
43.60 15.08.25 |
33.17 13.01.25 |
797'993 |
|
Azelis Group 15.12.2025 / 16:52:42 |
9.280 | -0.35% |
9.395 14:20 |
9.265 09:01 |
20.98 17.02.25 |
8.675 10.12.25 |
147'013 |
|
Babcock Intl Grp Rg 15.12.2025 / 16:54:07 |
12.580 | 0.88% |
12.580 16:35 |
12.340 10:20 |
13.310 30.09.25 |
4.794 13.01.25 |
225'850 |
|
BAE Systems Rg 15.12.2025 / 16:54:09 |
16.978 | 0.07% |
17.030 16:44 |
16.700 09:35 |
20.72 03.10.25 |
11.275 06.01.25 |
1'261'274 |
|
Bakkafrost Rg 15.12.2025 / 16:20:00 |
502.00 | 3.04% |
503.50 13:57 |
486.00 09:01 |
657.00 30.01.25 |
388 18.07.25 |
15'947 |
|
Banca Generali N 15.12.2025 / 16:53:22 |
55.93 | 0.22% |
56.35 14:04 |
55.75 09:01 |
57.65 12.05.25 |
41.92 07.04.25 |
93'942 |
|
Banca MPS Rg 15.12.2025 / 16:54:12 |
8.363 | 2.65% |
8.424 15:31 |
8.180 09:00 |
8.900 13.11.25 |
5.551 07.04.25 |
9'961'180 |
|
Banco BPM Rg 15.12.2025 / 16:54:08 |
12.700 | 2.67% |
12.730 15:12 |
12.400 09:01 |
13.533 13.11.25 |
7.398 07.04.25 |
1'638'820 |
|
Banco Sabadell Br 15.12.2025 / 16:54:12 |
3.327 | 1.22% |
3.357 14:19 |
3.308 09:16 |
3.482 15.08.25 |
1.795 02.01.25 |
4'309'277 |
|
Banco Santander Rg 15.12.2025 / 16:54:14 |
9.831 | 1.75% |
9.842 16:50 |
9.773 09:17 |
9.896 12.12.25 |
4.256 02.01.25 |
6'544'537 |
|
Bankinter Br 15.12.2025 / 16:53:30 |
13.938 | 2.76% |
14.005 13:03 |
13.700 09:01 |
14.160 02.12.25 |
7.324 02.01.25 |
879'523 |
|
Barclays Rg 15.12.2025 / 16:54:13 |
4.554 | 2.25% |
4.570 16:13 |
4.486 09:00 |
4.570 15.12.25 |
2.239 07.04.25 |
3'818'021 |
|
Barratt Redrow Rg 15.12.2025 / 16:54:09 |
3.590 | -0.14% |
3.608 09:00 |
3.532 09:38 |
4.864 11.06.25 |
3.477 03.09.25 |
326'517 |
|
BASF N 15.12.2025 / 16:54:13 |
43.89 | -2.29% |
45.12 09:38 |
43.87 16:53 |
55.06 06.03.25 |
37.44 07.04.25 |
869'010 |
|
BAWAG Group I 15.12.2025 / 16:53:51 |
123.40 | 1.82% |
124.50 13:13 |
121.30 09:04 |
124.80 12.12.25 |
77.35 07.04.25 |
60'006 |
|
Bayer N 15.12.2025 / 16:54:16 |
36.01 | -1.54% |
36.95 09:05 |
35.99 16:54 |
37.14 11.12.25 |
18.39 07.04.25 |
1'050'839 |
|
BBVA Rg 15.12.2025 / 16:54:12 |
19.493 | 1.60% |
19.543 14:15 |
19.385 09:01 |
19.568 11.12.25 |
8.966 02.01.25 |
2'516'080 |
|
Bca Mediolanum N 15.12.2025 / 16:53:18 |
18.910 | 2.38% |
18.910 16:51 |
18.510 09:08 |
19.300 13.11.25 |
11.26 02.01.25 |
333'343 |
|
BCP R 15.12.2025 / 16:54:16 |
0.8630 | 1.26% |
0.8654 14:42 |
0.8562 09:09 |
0.8764 12.12.25 |
0.4418 07.04.25 |
6'540'877 |
|
Beazley Rg 15.12.2025 / 16:53:05 |
8.300 | 2.34% |
8.320 16:03 |
8.150 09:11 |
9.833 09.06.25 |
7.515 25.11.25 |
138'836 |
|
Beiersdorf I 15.12.2025 / 16:54:16 |
93.88 | 0.49% |
94.20 09:40 |
93.48 09:00 |
137.70 05.03.25 |
87.02 26.09.25 |
115'937 |
|
Berkeley Grp Hld Rg 15.12.2025 / 16:52:43 |
38.04 | 0.16% |
38.06 16:37 |
37.46 09:38 |
43.68 11.06.25 |
34.65 14.01.25 |
41'482 |