×
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
- 15.09.2025 - 17:30:04
- 56.63
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TietoEVRY N 15.09.2025 / 17:25:00 |
15.750 | -1.19% | -0.19 | 15.730 | 16.050 | 0 | |
|
Titan 15.09.2025 / 17:30:00 |
36.75 | -0.41% | -0.15 | 36.50 | 37.60 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | 0.99% | 0.52 | 52.58 | 52.58 | 0 | |
|
Trelleborg -B- 15.09.2025 / 17:25:00 |
378.40 | 1.04% | 3.90 | 378.30 | 380.00 | 0 | |
|
Tritax Big Box Rg 15.09.2025 / 17:30:00 |
1.396 | 2.80% | 0.04 | 1.394 | 1.397 | 0 | |
|
Tryg Rg 15.09.2025 / 16:55:00 |
167.25 | 0.03% | 0.05 | 167.60 | 167.60 | 0 | |
|
UBS N 15.09.2025 / 17:20:00 |
33.09 | 2.32% | 0.75 | 33.08 | 33.10 | 0 | |
|
UCB 15.09.2025 / 17:30:00 |
205.80 | -1.08% | -2.25 | 205.50 | 205.50 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 15.09.2025 / 17:30:00 |
2.419 | 1.72% | 0.04 | 2.374 | 2.420 | 0 | |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 1.37% | 0.92 | 67.54 | 67.54 | 0 | |
|
Unilever Rg 15.09.2025 / 17:30:00 |
45.85 | -1.08% | -0.50 | 45.84 | 45.92 | 0 | |
|
UNIPOL N 15.09.2025 / 17:30:00 |
17.780 | 0.98% | 0.17 | 17.835 | 17.835 | 0 | |
|
UNIQA Insur Gr I 15.09.2025 / 17:30:00 |
12.440 | 0.40% | 0.05 | 12.200 | 12.640 | 0 | |
|
Unite Group Rg 15.09.2025 / 17:30:00 |
7.155 | 1.13% | 0.08 | 7.150 | 7.290 | 0 | |
|
United Utilities Rg 15.09.2025 / 17:30:00 |
11.525 | 0.50% | 0.06 | 11.500 | 11.535 | 0 | |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | 0.33% | 0.08 | 24.77 | 24.77 | 0 | |
|
Upm-Kymmene Corp Rg 15.09.2025 / 17:25:00 |
23.19 | 0.15% | 0.04 | 23.18 | 23.20 | 0 | |
|
Vaisala-A Rg 15.09.2025 / 17:25:00 |
45.00 | -1.15% | -0.53 | 44.90 | 46.05 | 0 | |
|
Valmet Corporat Rg 15.09.2025 / 17:25:00 |
30.73 | 0.39% | 0.12 | 30.71 | 30.79 | 0 | |
|
Var Energi Rg 15.09.2025 / 16:20:00 |
32.80 | -1.72% | -0.58 | 32.75 | 32.85 | 0 | |
|
Vend Marketplc -B- 15.09.2025 / 16:20:00 |
370.40 | 1.37% | 5.00 | 363.00 | 371.80 | 0 | |
|
Vend Marketplc-A- 15.09.2025 / 16:20:00 |
393.20 | 1.76% | 6.80 | 384.40 | 393.80 | 0 | |
|
Veolia Environnem 15.09.2025 / 17:30:00 |
29.23 | 0.34% | 0.10 | 29.20 | 29.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 15.09.2025 / 17:30:00 |
118.25 | -17.19% | -18.56% | 6.68% | 0.72% | -5.85% | 6.20% | 115.97% |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -17.45% | -12.52% | -3.59% | -4.13% | -15.60% | -34.03% | 0.00% |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -17.68% | -37.75% | -0.95% | 1.44% | -11.55% | -23.41% | -30.19% |
|
AAK Rg 15.09.2025 / 17:25:00 |
254.50 | -18.11% | 14.88% | -2.94% | -1.59% | -0.12% | -23.16% | 60.42% |
|
Pearson Rg 15.09.2025 / 17:30:00 |
10.385 | -18.11% | 8.81% | -1.10% | -2.92% | -2.21% | -1.96% | 13.72% |
|
Puig Brands B Rg 15.09.2025 / 17:30:00 |
14.910 | -18.21% | 0.00% | -7.04% | -6.64% | -9.55% | -26.98% | 0.00% |
|
Alcon N 15.09.2025 / 17:20:00 |
62.04 | -18.47% | -4.60% | -1.80% | -13.16% | -10.48% | -25.58% | -5.81% |
|
Hikma Pharm Rg 15.09.2025 / 17:30:00 |
16.100 | -18.52% | -8.28% | -5.52% | -10.61% | -21.62% | -17.56% | 23.80% |
|
Publicis Grp 15.09.2025 / 17:30:00 |
82.84 | -18.93% | -0.93% | -0.52% | 7.95% | -11.61% | -14.10% | 56.72% |
|
Straumann N 15.09.2025 / 17:20:00 |
90.92 | -19.42% | -32.21% | -4.66% | -3.99% | -11.30% | -26.11% | -16.64% |
|
Taylor Wimpey Rg 15.09.2025 / 17:30:00 |
0.9700 | -20.11% | -32.98% | -1.82% | -2.00% | -18.76% | -41.48% | -11.71% |
|
Kühne + Nagel N 15.09.2025 / 17:20:00 |
166.50 | -20.42% | -42.75% | 0.00% | 0.18% | -5.18% | -32.73% | -25.57% |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -20.65% | -15.59% | -4.48% | -7.48% | -16.63% | -24.36% | -41.88% |
|
Symrise I 15.09.2025 / 17:30:00 |
79.40 | -21.47% | -19.43% | -4.18% | -1.32% | -17.50% | -34.33% | -24.62% |
|
Coloplast -B- 15.09.2025 / 16:55:00 |
608.80 | -21.52% | -20.16% | -2.19% | -0.78% | -0.23% | -35.33% | -31.81% |
|
Capgemini 15.09.2025 / 17:30:00 |
121.15 | -21.67% | -34.52% | -5.13% | -0.90% | -14.64% | -36.27% | -32.39% |
|
Lotus Bakeries 15.09.2025 / 17:30:00 |
8'275.00 | -22.16% | 1.33% | -2.65% | 2.67% | -0.78% | -31.50% | 48.23% |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | -23.16% | -33.22% | 1.42% | 6.42% | 12.08% | -16.48% | -25.65% |
|
Merck I 15.09.2025 / 17:30:00 |
107.00 | -23.25% | -25.81% | -3.56% | -3.15% | -2.51% | -35.58% | -39.56% |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -23.30% | -29.93% | -3.37% | -7.71% | -12.19% | -25.44% | -9.72% |
|
LSE Group Rg 15.09.2025 / 17:30:00 |
87.28 | -23.42% | -6.72% | -6.13% | -5.66% | -18.81% | -16.56% | 7.10% |
|
Reply Rg 15.09.2025 / 17:30:00 |
117.50 | -24.12% | -2.37% | -2.08% | -4.39% | -17.40% | -13.28% | -3.18% |
|
Asm Int Rg 15.09.2025 / 17:30:00 |
449.90 | -24.44% | -9.89% | 6.61% | 9.81% | -13.60% | -20.57% | 48.29% |
|
Bunzl Rg 15.09.2025 / 17:30:00 |
24.70 | -24.55% | -22.05% | -4.45% | 8.67% | 6.15% | -32.79% | -14.65% |
|
adidas N 15.09.2025 / 17:30:00 |
178.40 | -24.64% | -3.63% | -2.31% | 7.11% | -9.19% | -18.78% | 18.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
TietoEVRY N 15.09.2025 / 17:25:00 |
15.750 | -1.19% |
16.100 10:18 |
15.750 17:06 |
20.13 19.03.25 |
14.26 07.04.25 |
74'120 |
|
Titan 15.09.2025 / 17:30:00 |
36.75 | -0.41% |
37.30 09:52 |
36.40 16:11 |
46.40 31.01.25 |
33.9 31.07.25 |
11'184 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | 0.99% |
53.00 10:19 |
52.31 16:08 |
60.92 27.03.25 |
47.65 09.04.25 |
1'558'788 |
|
Trelleborg -B- 15.09.2025 / 17:25:00 |
378.40 | 1.04% |
383.40 10:19 |
375.80 13:05 |
437.00 19.02.25 |
303.4 11.04.25 |
231'438 |
|
Tritax Big Box Rg 15.09.2025 / 17:30:00 |
1.396 | 2.80% |
1.399 16:53 |
1.353 09:02 |
1.520 24.06.25 |
1.219 09.04.25 |
833'616 |
|
Tryg Rg 15.09.2025 / 16:55:00 |
167.25 | 0.03% |
168.75 10:26 |
167.10 15:22 |
173.90 26.05.25 |
141.5 07.04.25 |
123'329 |
|
UBS N 15.09.2025 / 17:20:00 |
33.09 | 2.32% |
33.17 16:24 |
32.55 09:06 |
33.17 15.09.25 |
20.66 07.04.25 |
1'228'291 |
|
UCB 15.09.2025 / 17:30:00 |
205.80 | -1.08% |
208.60 13:53 |
204.80 16:33 |
213.20 10.09.25 |
130.65 09.04.25 |
101'679 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 15.09.2025 / 17:30:00 |
2.419 | 1.72% |
2.428 16:21 |
2.391 09:00 |
2.452 25.08.25 |
1.22 02.01.25 |
1'762'227 |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 1.37% |
67.83 13:23 |
67.00 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
999'798 |
|
Unilever Rg 15.09.2025 / 17:30:00 |
45.85 | -1.08% |
46.23 09:00 |
45.76 17:03 |
49.10 22.04.25 |
43.13 18.02.25 |
305'950 |
|
UNIPOL N 15.09.2025 / 17:30:00 |
17.780 | 0.98% |
17.848 10:35 |
17.690 11:29 |
18.560 14.08.25 |
11.46 07.01.25 |
387'348 |
|
UNIQA Insur Gr I 15.09.2025 / 17:30:00 |
12.440 | 0.40% |
12.600 14:35 |
12.380 17:22 |
13.180 15.08.25 |
7.77 02.01.25 |
32'418 |
|
Unite Group Rg 15.09.2025 / 17:30:00 |
7.155 | 1.13% |
7.175 16:39 |
7.055 09:04 |
8.855 14.02.25 |
6.73 03.09.25 |
255'725 |
|
United Utilities Rg 15.09.2025 / 17:30:00 |
11.525 | 0.50% |
11.565 13:32 |
11.420 09:02 |
11.830 27.08.25 |
9.28 14.01.25 |
211'849 |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | 0.33% |
24.80 10:20 |
24.53 09:40 |
29.19 18.02.25 |
22.5 07.04.25 |
825'683 |
|
Upm-Kymmene Corp Rg 15.09.2025 / 17:25:00 |
23.19 | 0.15% |
23.57 10:23 |
23.13 09:15 |
30.07 17.02.25 |
21.82 09.04.25 |
405'676 |
|
Vaisala-A Rg 15.09.2025 / 17:25:00 |
45.00 | -1.15% |
45.75 13:51 |
44.95 16:17 |
54.80 13.02.25 |
39.7 09.04.25 |
2'561 |
|
Valmet Corporat Rg 15.09.2025 / 17:25:00 |
30.73 | 0.39% |
30.91 13:59 |
30.52 09:15 |
32.16 30.07.25 |
21.03 07.04.25 |
63'589 |
|
Var Energi Rg 15.09.2025 / 16:20:00 |
32.80 | -1.72% |
33.27 09:09 |
32.58 15:00 |
39.48 14.01.25 |
26.81 09.04.25 |
2'547'481 |
|
Vend Marketplc -B- 15.09.2025 / 16:20:00 |
370.40 | 1.37% |
375.20 13:40 |
354.80 09:00 |
397.20 29.07.25 |
262.6 07.04.25 |
53'587 |
|
Vend Marketplc-A- 15.09.2025 / 16:20:00 |
393.20 | 1.76% |
397.80 12:13 |
387.60 09:06 |
418.20 29.07.25 |
277.2 27.03.25 |
25'643 |
|
Veolia Environnem 15.09.2025 / 17:30:00 |
29.23 | 0.34% |
29.44 13:20 |
29.16 09:01 |
32.70 03.04.25 |
26.19 13.01.25 |
645'707 |