×
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 |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 15.12.2025 / 17:30:00 |
28.40 | 0.18% | 0.05 | 28.30 | 28.40 | 8'199 | |
|
Coca-Cola HBC N 15.12.2025 / 17:30:00 |
37.49 | 1.11% | 0.41 | 37.46 | 37.52 | 47'492 | |
|
Cofinimmo 15.12.2025 / 17:30:00 |
74.50 | 0.34% | 0.25 | 74.30 | 74.65 | 29'585 | |
|
Colonial SFL 15.12.2025 / 17:30:00 |
5.230 | 0.58% | 0.03 | 5.230 | 5.240 | 624'508 | |
|
Coloplast -B- 15.12.2025 / 16:55:00 |
564.10 | 0.11% | 0.60 | 563.60 | 565.60 | 306'560 | |
|
Colruyt 15.12.2025 / 17:30:00 |
32.66 | -0.06% | -0.02 | 32.54 | 33.12 | 14'338 | |
|
Commerzbank I 15.12.2025 / 17:30:00 |
35.27 | 2.29% | 0.79 | 35.18 | 35.18 | 1'055'442 | |
|
Compass Group Rg 15.12.2025 / 17:30:00 |
23.46 | 0.86% | 0.20 | 23.46 | 23.52 | 639'334 | |
|
Continental I 15.12.2025 / 17:30:00 |
66.50 | -0.09% | -0.06 | 66.40 | 66.40 | 207'440 | |
|
ConvaTec Grp Rg 15.12.2025 / 17:30:00 |
2.302 | 0.26% | 0.01 | 2.300 | 2.304 | 974'066 | |
|
Corticeira Amorim N 15.12.2025 / 17:30:00 |
6.560 | -1.06% | -0.07 | 6.420 | 6.690 | 15'599 | |
|
Credit Agricole 15.12.2025 / 17:30:00 |
17.160 | 0.09% | 0.02 | 17.155 | 17.155 | 1'474'004 | |
|
CRH PLC Rg 15.12.2025 / 17:30:00 |
95.58 | 1.59% | 1.50 | 95.50 | 95.64 | 79'896 | |
|
Croda Intl Rg 15.12.2025 / 17:30:00 |
27.42 | 0.99% | 0.27 | 27.39 | 27.43 | 78'282 | |
|
CTP Br Rg 15.12.2025 / 17:30:00 |
17.720 | 1.78% | 0.31 | 17.700 | 18.060 | 115'139 | |
|
CTS Eventim I 15.12.2025 / 17:30:00 |
77.35 | -0.06% | -0.05 | 77.00 | 77.00 | 116'376 | |
|
CTT Rg 15.12.2025 / 17:30:00 |
7.305 | 0.07% | 0.01 | 7.150 | 7.450 | 39'122 | |
|
CVC Cptl Rg 15.12.2025 / 17:30:00 |
14.260 | 0.39% | 0.06 | 14.260 | 14.260 | 479'133 | |
|
D'Ieteren Grp 15.12.2025 / 17:30:00 |
147.90 | 1.72% | 2.50 | 147.70 | 150.80 | 11'453 | |
|
Daimler Tr Hldg N 15.12.2025 / 17:30:00 |
37.52 | -2.95% | -1.14 | 37.37 | 37.37 | 850'224 | |
|
Danone 15.12.2025 / 17:30:00 |
77.26 | 1.42% | 1.08 | 77.04 | 77.04 | 650'622 | |
|
Danske Bank Rg 15.12.2025 / 16:55:00 |
306.90 | 0.71% | 2.15 | 306.30 | 306.30 | 483'712 | |
|
Dassault Syst 15.12.2025 / 17:30:00 |
23.59 | 0.75% | 0.18 | 23.56 | 23.59 | 1'113'320 | |
|
Dav Cam Mil Rg 15.12.2025 / 17:30:00 |
5.892 | -1.62% | -0.10 | 5.890 | 5.890 | 3'987'199 | |
|
DCC Rg 15.12.2025 / 17:30:00 |
51.13 | 0.49% | 0.25 | 50.95 | 51.15 | 37'201 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swedbank -A- 15.12.2025 / 17:25:00 |
311.30 | 41.85% | 52.12% | 2.25% | 7.16% | 12.63% | 42.86% | 81.42% |
|
ENGIE 15.12.2025 / 17:30:00 |
21.81 | 41.12% | 36.35% | 0.76% | -1.18% | 20.17% | 45.59% | 50.69% |
|
Alk-Abello Br/Rg-B 15.12.2025 / 16:55:00 |
225.40 | 41.07% | 121.39% | -0.09% | -4.33% | 7.64% | 45.70% | 123.15% |
|
Orion-B Rg 15.12.2025 / 17:25:00 |
61.35 | 40.58% | 53.11% | 1.07% | 2.08% | -9.18% | 46.28% | 17.71% |
|
Next Rg 15.12.2025 / 17:30:00 |
134.50 | 39.66% | 63.70% | -3.60% | -2.82% | 12.91% | 36.74% | 130.68% |
|
Aviva Rg 15.12.2025 / 17:30:00 |
6.664 | 38.99% | 49.88% | 3.77% | 3.64% | -1.80% | 41.61% | 46.41% |
|
M&G Rg 15.12.2025 / 17:30:00 |
2.777 | 38.66% | 22.32% | 2.04% | 4.03% | 9.18% | 40.19% | 49.74% |
|
Safran 15.12.2025 / 17:30:00 |
292.90 | 38.46% | 83.43% | -0.98% | -4.37% | -0.37% | 39.28% | 149.79% |
|
Vodafone Group Rg 15.12.2025 / 17:30:00 |
0.9596 | 38.45% | 38.17% | 1.67% | 2.43% | 13.03% | 40.25% | 8.71% |
|
Deutsche Post N 15.12.2025 / 17:30:00 |
47.11 | 38.43% | 4.66% | 2.59% | 9.57% | 27.00% | 34.43% | 23.74% |
|
Prosus Rg-N 15.12.2025 / 17:30:00 |
52.95 | 38.40% | 97.33% | 2.78% | -11.22% | -7.48% | 31.77% | 81.60% |
|
Ferrovial Rg 15.12.2025 / 17:30:00 |
57.70 | 38.33% | 70.62% | 0.51% | 5.60% | 17.90% | 40.32% | 120.12% |
|
Storebrand Rg 15.12.2025 / 16:20:00 |
168.10 | 36.93% | 84.72% | 5.52% | 5.59% | 12.25% | 38.07% | 97.64% |
|
Smiths Group Rg 15.12.2025 / 17:30:00 |
23.63 | 36.62% | 32.45% | 0.04% | -4.53% | -0.04% | 34.57% | 46.19% |
|
Dt Lufthansa N 15.12.2025 / 17:30:00 |
8.516 | 36.48% | 5.41% | 3.12% | 11.31% | 16.23% | 28.06% | 9.91% |
|
ASML Hldg Br Rg 15.12.2025 / 17:30:00 |
931.90 | 36.43% | 35.87% | -3.49% | 6.15% | 14.47% | 35.51% | 62.75% |
|
Coca-Cola HBC N 15.12.2025 / 17:30:00 |
37.49 | 36.02% | 61.08% | 2.32% | 3.02% | 4.14% | 35.15% | 88.37% |
|
E.ON N 15.12.2025 / 17:30:00 |
15.380 | 35.63% | 25.60% | -0.68% | 0.82% | -1.63% | 31.45% | 67.23% |
|
GSK Rg 15.12.2025 / 17:30:00 |
18.355 | 35.50% | 25.39% | 0.96% | 1.96% | 21.48% | 39.05% | 25.95% |
|
CTT Rg 15.12.2025 / 17:30:00 |
7.305 | 35.44% | 109.17% | -0.34% | 1.88% | -1.81% | 59.41% | 130.28% |
|
Genmab Rg 15.12.2025 / 16:55:00 |
2'022.00 | 35.40% | -5.87% | -1.89% | 2.52% | 11.22% | 40.15% | -37.88% |
|
Repsol Br 15.12.2025 / 17:30:00 |
15.730 | 35.27% | 17.62% | -3.17% | -7.42% | 8.84% | 39.85% | 12.49% |
|
Rosenbauer Intern I 15.12.2025 / 12:17:06 |
45.00 | 35.26% | 82.81% | -1.70% | -3.57% | -2.88% | 35.26% | 44.00% |
|
Tele2 -B- 15.12.2025 / 17:25:00 |
149.95 | 35.16% | 70.40% | 1.63% | 2.15% | -3.66% | 32.23% | 56.26% |
|
Continental I 15.12.2025 / 17:30:00 |
66.50 | 35.07% | 13.86% | 2.78% | 5.52% | 18.98% | 34.12% | 54.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 15.12.2025 / 17:30:00 |
28.40 | 0.18% |
28.65 09:18 |
28.23 15:25 |
30.90 03.12.25 |
20.25 07.04.25 |
8'199 |
|
Coca-Cola HBC N 15.12.2025 / 17:30:00 |
37.49 | 1.11% |
37.60 17:16 |
37.06 09:02 |
40.94 27.05.25 |
26.92 15.01.25 |
47'492 |
|
Cofinimmo 15.12.2025 / 17:30:00 |
74.50 | 0.34% |
75.80 10:07 |
74.45 09:02 |
79.55 06.05.25 |
51.75 14.01.25 |
29'585 |
|
Colonial SFL 15.12.2025 / 17:30:00 |
5.230 | 0.58% |
5.300 10:47 |
5.225 09:01 |
6.340 11.06.25 |
4.98 13.01.25 |
624'508 |
|
Coloplast -B- 15.12.2025 / 16:55:00 |
564.10 | 0.11% |
568.00 10:15 |
560.00 09:01 |
850.30 04.02.25 |
540.8 30.09.25 |
306'560 |
|
Colruyt 15.12.2025 / 17:30:00 |
32.66 | -0.06% |
32.82 11:42 |
32.60 15:10 |
42.96 24.04.25 |
30.92 26.11.25 |
14'338 |
|
Commerzbank I 15.12.2025 / 17:30:00 |
35.27 | 2.29% |
35.29 17:29 |
34.46 10:41 |
38.34 22.08.25 |
15.205 02.01.25 |
1'055'442 |
|
Compass Group Rg 15.12.2025 / 17:30:00 |
23.46 | 0.86% |
23.51 16:58 |
23.19 09:36 |
28.53 18.02.25 |
23.14 10.12.25 |
639'334 |
|
Continental I 15.12.2025 / 17:30:00 |
66.50 | -0.09% |
67.50 10:05 |
66.20 16:57 |
67.88 06.11.25 |
42.3284 07.04.25 |
207'440 |
|
ConvaTec Grp Rg 15.12.2025 / 17:30:00 |
2.302 | 0.26% |
2.320 11:13 |
2.292 09:23 |
3.110 05.06.25 |
2.188 03.01.25 |
974'066 |
|
Corticeira Amorim N 15.12.2025 / 17:30:00 |
6.560 | -1.06% |
6.630 09:50 |
6.510 15:06 |
8.550 19.02.25 |
6.37 10.12.25 |
15'599 |
|
Credit Agricole 15.12.2025 / 17:30:00 |
17.160 | 0.09% |
17.208 09:00 |
17.050 09:27 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'474'004 |
|
CRH PLC Rg 15.12.2025 / 17:30:00 |
95.58 | 1.59% |
95.68 15:39 |
94.54 10:11 |
96.84 08.12.25 |
57.48 07.04.25 |
79'896 |
|
Croda Intl Rg 15.12.2025 / 17:30:00 |
27.42 | 0.99% |
27.66 12:12 |
27.22 09:01 |
34.26 30.01.25 |
24.27 12.08.25 |
78'282 |
|
CTP Br Rg 15.12.2025 / 17:30:00 |
17.720 | 1.78% |
17.780 10:29 |
17.480 09:27 |
19.440 07.08.25 |
14.14 09.04.25 |
115'139 |
|
CTS Eventim I 15.12.2025 / 17:30:00 |
77.35 | -0.06% |
77.70 10:47 |
76.65 15:34 |
114.10 20.05.25 |
74.675 20.11.25 |
116'376 |
|
CTT Rg 15.12.2025 / 17:30:00 |
7.305 | 0.07% |
7.350 11:57 |
7.290 16:21 |
8.140 10.07.25 |
5.2 13.01.25 |
39'122 |
|
CVC Cptl Rg 15.12.2025 / 17:30:00 |
14.260 | 0.39% |
14.650 09:46 |
14.040 17:11 |
23.55 06.02.25 |
13.095 07.04.25 |
479'133 |
|
D'Ieteren Grp 15.12.2025 / 17:30:00 |
147.90 | 1.72% |
149.30 12:27 |
147.10 09:12 |
190.55 25.08.25 |
140 07.04.25 |
11'453 |
|
Daimler Tr Hldg N 15.12.2025 / 17:30:00 |
37.52 | -2.95% |
38.44 09:02 |
37.35 16:58 |
45.33 06.03.25 |
30.79 07.04.25 |
850'224 |
|
Danone 15.12.2025 / 17:30:00 |
77.26 | 1.42% |
77.65 16:56 |
76.32 09:00 |
80.14 14.11.25 |
63.52 16.01.25 |
650'622 |
|
Danske Bank Rg 15.12.2025 / 16:55:00 |
306.90 | 0.71% |
308.20 09:35 |
305.60 10:21 |
315.40 12.12.25 |
177.4 07.04.25 |
483'712 |
|
Dassault Syst 15.12.2025 / 17:30:00 |
23.59 | 0.75% |
23.67 13:56 |
23.29 09:14 |
41.17 06.02.25 |
22.8 11.12.25 |
1'113'320 |
|
Dav Cam Mil Rg 15.12.2025 / 17:30:00 |
5.892 | -1.62% |
6.028 11:22 |
5.841 17:04 |
6.832 19.08.25 |
5.08 07.04.25 |
3'987'199 |
|
DCC Rg 15.12.2025 / 17:30:00 |
51.13 | 0.49% |
51.25 14:45 |
50.55 09:11 |
56.20 31.01.25 |
44.54 23.05.25 |
37'201 |