×
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 - 17:07:57
- 59.33
- 0.61%
- 0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 15.12.2025 / 16:52:56 |
131.05 | -0.91% | -1.20 | 131.00 | 131.10 | 99'352 | |
|
bioMerieux 15.12.2025 / 16:52:10 |
107.10 | -0.19% | -0.20 | 107.00 | 107.20 | 25'360 | |
|
Bk of IE Grp Rg 15.12.2025 / 16:52:38 |
15.940 | 1.14% | 0.18 | 15.935 | 15.945 | 1'105'031 | |
|
BMW I 15.12.2025 / 16:52:38 |
95.20 | -1.06% | -1.02 | 95.18 | 95.22 | 223'981 | |
|
BNP Paribas A 15.12.2025 / 16:52:56 |
79.28 | 1.00% | 0.79 | 79.28 | 79.29 | 752'354 | |
|
Boliden Rg 15.12.2025 / 16:52:52 |
487.60 | 1.94% | 9.30 | 487.50 | 487.70 | 562'113 | |
|
Bouygues 15.12.2025 / 16:52:44 |
43.98 | 2.16% | 0.93 | 43.98 | 43.99 | 154'562 | |
|
BP Rg 15.12.2025 / 16:52:28 |
4.384 | 0.05% | 0.00 | 4.384 | 4.385 | 3'666'604 | |
|
BPER Banca N 15.12.2025 / 16:52:51 |
11.015 | 2.20% | 0.24 | 11.010 | 11.020 | 2'831'115 | |
|
Brenntag N 15.12.2025 / 16:52:43 |
49.56 | -1.87% | -0.95 | 49.54 | 49.57 | 127'184 | |
|
Brit Amer Tobacc Rg 15.12.2025 / 16:52:55 |
43.01 | 1.47% | 0.63 | 43.00 | 43.01 | 963'714 | |
|
Brit Land Co REI Rg 15.12.2025 / 16:52:44 |
3.824 | -0.16% | -0.01 | 3.824 | 3.826 | 189'016 | |
|
BrunelloCucinelli N 15.12.2025 / 16:52:28 |
97.50 | 1.24% | 1.19 | 97.50 | 97.54 | 148'125 | |
|
BT Group Rg 15.12.2025 / 16:52:43 |
1.841 | 2.16% | 0.04 | 1.841 | 1.842 | 1'634'035 | |
|
Bunzl Rg 15.12.2025 / 16:48:20 |
21.88 | 1.67% | 0.36 | 21.88 | 21.90 | 204'794 | |
|
Burberry Group Rg 15.12.2025 / 16:52:33 |
13.055 | 3.12% | 0.40 | 13.050 | 13.060 | 440'820 | |
|
Bureau Veritas 15.12.2025 / 16:52:58 |
26.23 | 0.96% | 0.25 | 26.22 | 26.24 | 426'089 | |
|
Buzzi N 15.12.2025 / 16:53:00 |
52.75 | 1.39% | 0.73 | 52.70 | 52.75 | 241'678 | |
|
CA Imm Anlagen I 15.12.2025 / 16:48:26 |
22.74 | 0.00% | 0.00 | 22.72 | 22.76 | 41'153 | |
|
Cairn Homes Rg 15.12.2025 / 16:46:00 |
2.050 | 1.49% | 0.03 | 2.050 | 2.060 | 508'417 | |
|
Caixabank 15.12.2025 / 16:52:36 |
10.093 | 1.33% | 0.13 | 10.090 | 10.095 | 2'025'248 | |
|
Capgemini 15.12.2025 / 16:52:58 |
148.45 | 0.20% | 0.30 | 148.40 | 148.45 | 176'741 | |
|
Carlsberg -B- 15.12.2025 / 16:52:53 |
832.80 | 0.14% | 1.20 | 832.80 | 833.00 | 82'292 | |
|
Cellnex Telecom Br 15.12.2025 / 16:52:29 |
25.56 | 0.20% | 0.05 | 25.56 | 25.57 | 532'558 | |
|
Centrica Rg 15.12.2025 / 16:52:27 |
1.679 | 1.22% | 0.02 | 1.678 | 1.679 | 827'394 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Poste Italiane N 15.12.2025 / 16:53:00 |
20.89 | 50.45% | 99.37% | 3.14% | -1.25% | 3.49% | 50.66% | 118.70% |
|
Danske Bank Rg 15.12.2025 / 16:52:56 |
306.90 | 50.12% | 68.93% | 1.12% | 4.48% | 14.47% | 49.05% | 137.25% |
|
NN Group Rg 15.12.2025 / 16:52:28 |
64.21 | 49.94% | 76.95% | 1.79% | 4.76% | 9.13% | 52.08% | 54.22% |
|
Bouygues 15.12.2025 / 16:52:44 |
43.98 | 49.84% | 26.28% | 0.94% | 4.37% | 18.00% | 52.71% | 47.43% |
|
Konecranes Rg 15.12.2025 / 16:52:36 |
90.00 | 48.16% | 121.67% | -0.50% | 8.63% | 24.01% | 37.61% | 213.80% |
|
BAE Systems Rg 15.12.2025 / 16:52:43 |
16.990 | 47.84% | 52.49% | -0.09% | -5.62% | -13.95% | 41.88% | 103.96% |
|
Brit Amer Tobacc Rg 15.12.2025 / 16:52:55 |
43.01 | 47.46% | 84.74% | -0.15% | 3.83% | 8.52% | 44.17% | 27.80% |
|
Intesa Sanpaolo N 15.12.2025 / 16:52:55 |
5.786 | 47.17% | 114.66% | 3.19% | 1.08% | 6.02% | 46.48% | 174.45% |
|
Sandvik Rg 15.12.2025 / 16:52:50 |
291.60 | 46.96% | 33.43% | -0.68% | 2.46% | 13.53% | 42.31% | 53.65% |
|
Nordea Bk Rg 15.12.2025 / 16:52:51 |
15.423 | 46.90% | 37.27% | -0.08% | 5.06% | 12.16% | 44.27% | 56.30% |
|
Buzzi N 15.12.2025 / 16:53:00 |
52.75 | 46.38% | 88.30% | 1.69% | 2.23% | 9.51% | 42.03% | 190.56% |
|
KBC Gr 15.12.2025 / 16:52:36 |
110.15 | 46.00% | 85.33% | 2.80% | 3.82% | 11.38% | 51.35% | 95.17% |
|
Endesa Br 15.12.2025 / 16:52:23 |
30.95 | 45.95% | 64.13% | -0.03% | -3.76% | 16.48% | 50.61% | 71.53% |
|
Gjensidige Forsi Rg 15.12.2025 / 16:20:00 |
295.40 | 45.46% | 55.63% | 4.46% | 6.57% | 6.49% | 43.12% | 53.66% |
|
Outokumpu N 15.12.2025 / 16:50:50 |
4.186 | 45.31% | -5.97% | 2.75% | 8.22% | 12.10% | 45.78% | -12.17% |
|
Mandatum Rg 15.12.2025 / 16:52:43 |
6.550 | 45.19% | 59.93% | 0.34% | 2.89% | 14.07% | 48.36% | 0.00% |
|
Origin Enterpris Rg 15.12.2025 / 16:45:56 |
4.028 | 44.75% | 15.63% | 4.88% | 7.11% | 3.80% | 35.15% | -0.50% |
|
Games Workshop G Rg 15.12.2025 / 16:52:41 |
196.00 | 44.68% | 95.34% | -0.31% | 20.25% | 32.52% | 42.44% | 163.12% |
|
ELIA GROUP 15.12.2025 / 16:52:14 |
104.70 | 44.47% | -4.79% | 0.87% | 1.21% | 7.27% | 43.63% | -21.67% |
|
SBM Offshore Br 15.12.2025 / 16:51:20 |
24.18 | 43.43% | 95.74% | -2.26% | -2.74% | 11.74% | 45.05% | 62.70% |
|
Eiffage 15.12.2025 / 16:51:58 |
122.05 | 43.17% | 25.47% | 1.33% | 9.41% | 10.75% | 43.02% | 28.01% |
|
Fresenius I 15.12.2025 / 16:52:26 |
48.44 | 42.64% | 69.13% | 2.05% | -0.99% | 3.29% | 39.22% | 83.59% |
|
HSBC Hldg Rg 15.12.2025 / 16:52:51 |
11.260 | 42.15% | 75.24% | 5.91% | 3.15% | 9.32% | 47.92% | 123.77% |
|
Orange 15.12.2025 / 16:52:49 |
13.873 | 42.08% | 32.57% | 1.26% | -1.12% | 1.28% | 44.08% | 47.64% |
|
REN Rg 15.12.2025 / 16:51:19 |
3.275 | 42.07% | 38.71% | 0.00% | -2.53% | 11.58% | 38.77% | 24.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Besi Br Rg 15.12.2025 / 16:52:56 |
131.05 | -0.91% |
132.30 15:48 |
130.30 09:14 |
152.70 07.01.25 |
79.86 09.04.25 |
99'352 |
|
bioMerieux 15.12.2025 / 16:52:10 |
107.10 | -0.19% |
108.20 10:08 |
106.70 13:27 |
128.30 20.08.25 |
101.7 03.01.25 |
25'360 |
|
Bk of IE Grp Rg 15.12.2025 / 16:52:38 |
15.940 | 1.14% |
16.038 12:41 |
15.690 09:04 |
16.415 03.12.25 |
8.339 02.01.25 |
1'105'031 |
|
BMW I 15.12.2025 / 16:52:38 |
95.20 | -1.06% |
97.16 09:05 |
95.10 16:39 |
97.90 09.12.25 |
62.96 09.04.25 |
223'981 |
|
BNP Paribas A 15.12.2025 / 16:52:56 |
79.28 | 1.00% |
79.35 16:50 |
78.59 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
752'354 |
|
Boliden Rg 15.12.2025 / 16:52:52 |
487.60 | 1.94% |
488.20 13:59 |
480.50 09:09 |
491.90 12.12.25 |
259.4 07.04.25 |
562'113 |
|
Bouygues 15.12.2025 / 16:52:44 |
43.98 | 2.16% |
44.00 16:01 |
43.23 09:15 |
44.00 15.12.25 |
28.31 13.01.25 |
154'562 |
|
BP Rg 15.12.2025 / 16:52:28 |
4.384 | 0.05% |
4.433 09:01 |
4.375 16:40 |
4.762 11.11.25 |
3.294 09.04.25 |
3'666'604 |
|
BPER Banca N 15.12.2025 / 16:52:51 |
11.015 | 2.20% |
11.023 15:28 |
10.810 09:00 |
11.023 15.12.25 |
5.314 07.04.25 |
2'831'115 |
|
Brenntag N 15.12.2025 / 16:52:43 |
49.56 | -1.87% |
50.90 09:00 |
49.54 16:51 |
68.72 06.03.25 |
45.71 07.11.25 |
127'184 |
|
Brit Amer Tobacc Rg 15.12.2025 / 16:52:55 |
43.01 | 1.47% |
43.13 16:36 |
42.47 15:04 |
44.26 28.11.25 |
28.38 15.01.25 |
963'714 |
|
Brit Land Co REI Rg 15.12.2025 / 16:52:44 |
3.824 | -0.16% |
3.850 15:44 |
3.812 10:23 |
4.228 03.12.25 |
3.186 03.09.25 |
189'016 |
|
BrunelloCucinelli N 15.12.2025 / 16:52:28 |
97.50 | 1.24% |
99.79 09:45 |
96.42 09:00 |
133.30 14.02.25 |
77.46 26.09.25 |
148'125 |
|
BT Group Rg 15.12.2025 / 16:52:43 |
1.841 | 2.16% |
1.842 15:56 |
1.809 09:01 |
2.236 25.07.25 |
1.373 13.01.25 |
1'634'035 |
|
Bunzl Rg 15.12.2025 / 16:48:20 |
21.88 | 1.67% |
22.16 13:46 |
21.50 09:01 |
34.86 13.02.25 |
20.73 20.11.25 |
204'794 |
|
Burberry Group Rg 15.12.2025 / 16:52:33 |
13.055 | 3.12% |
13.295 09:19 |
12.820 09:00 |
13.905 29.07.25 |
5.974 07.04.25 |
440'820 |
|
Bureau Veritas 15.12.2025 / 16:52:58 |
26.23 | 0.96% |
26.35 12:10 |
25.94 09:13 |
31.54 15.01.25 |
24.22 07.04.25 |
426'089 |
|
Buzzi N 15.12.2025 / 16:53:00 |
52.75 | 1.39% |
53.73 10:58 |
52.50 09:02 |
54.45 19.03.25 |
35.34 14.01.25 |
241'678 |
|
CA Imm Anlagen I 15.12.2025 / 16:48:26 |
22.74 | 0.00% |
23.22 12:03 |
22.72 16:43 |
25.11 28.10.25 |
20.22 09.04.25 |
41'153 |
|
Cairn Homes Rg 15.12.2025 / 16:46:00 |
2.050 | 1.49% |
2.068 15:45 |
2.020 09:34 |
2.355 02.01.25 |
1.728 09.04.25 |
508'417 |
|
Caixabank 15.12.2025 / 16:52:36 |
10.093 | 1.33% |
10.153 12:58 |
10.005 09:00 |
10.275 12.12.25 |
5.022 02.01.25 |
2'025'248 |
|
Capgemini 15.12.2025 / 16:52:58 |
148.45 | 0.20% |
150.85 15:45 |
147.90 09:00 |
186.65 14.02.25 |
112.3 07.04.25 |
176'741 |
|
Carlsberg -B- 15.12.2025 / 16:52:53 |
832.80 | 0.14% |
839.20 13:50 |
827.00 10:38 |
958.80 04.06.25 |
663.2 13.01.25 |
82'292 |
|
Cellnex Telecom Br 15.12.2025 / 16:52:29 |
25.56 | 0.20% |
25.59 09:00 |
25.30 09:11 |
35.95 02.05.25 |
24.79 21.11.25 |
532'558 |
|
Centrica Rg 15.12.2025 / 16:52:27 |
1.679 | 1.22% |
1.681 16:31 |
1.665 09:09 |
1.808 03.11.25 |
1.319 10.01.25 |
827'394 |