×
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
- 16.12.2025 - 17:30:04
- 59.10
- -0.55%
- -0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 16.12.2025 / 17:30:00 |
16.765 | -1.87% | -0.32 | 16.790 | 16.790 | 2'074'820 | |
|
Terna N 16.12.2025 / 17:30:00 |
8.821 | -0.44% | -0.04 | 8.796 | 8.796 | 1'815'305 | |
|
Tesco Rg 16.12.2025 / 17:30:00 |
4.397 | -0.09% | 0.00 | 4.396 | 4.399 | 2'123'769 | |
|
Thales 16.12.2025 / 17:30:00 |
227.60 | -1.79% | -4.15 | 227.50 | 227.50 | 111'011 | |
|
TietoEVRY N 16.12.2025 / 17:25:00 |
18.070 | -1.69% | -0.31 | 18.070 | 18.180 | 53'022 | |
|
Titan 16.12.2025 / 17:30:00 |
47.25 | 1.39% | 0.65 | 46.25 | 47.25 | 3'510 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 16.12.2025 / 17:30:00 |
54.65 | -1.68% | -0.94 | 54.50 | 54.50 | 2'135'235 | |
|
Trelleborg -B- 16.12.2025 / 17:25:00 |
386.80 | -1.45% | -5.70 | 386.60 | 386.60 | 310'518 | |
|
Tritax Big Box Rg 16.12.2025 / 17:30:00 |
1.463 | 1.32% | 0.02 | 1.461 | 1.469 | 822'160 | |
|
Tryg Rg 16.12.2025 / 16:55:00 |
160.35 | -0.80% | -1.30 | 160.50 | 160.50 | 255'791 | |
|
UBS N 16.12.2025 / 17:20:00 |
35.39 | 3.48% | 1.19 | 35.37 | 35.40 | 2'079'545 | |
|
UCB 16.12.2025 / 17:30:00 |
236.30 | -0.61% | -1.45 | 237.50 | 237.50 | 108'314 | |
|
Umicore 16.12.2025 / 17:30:00 |
16.710 | 0.78% | 0.13 | 16.810 | 16.810 | 360'447 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 16.12.2025 / 17:30:00 |
2.709 | -1.02% | -0.03 | 2.706 | 2.712 | 1'858'654 | |
|
UniCredit Rg 16.12.2025 / 17:30:00 |
69.80 | 1.22% | 0.84 | 69.50 | 69.50 | 2'820'150 | |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
UNIPOL N 16.12.2025 / 17:30:00 |
19.790 | -0.40% | -0.08 | 19.770 | 19.770 | 390'364 | |
|
UNIQA Insur Gr I 16.12.2025 / 17:30:00 |
15.280 | 0.13% | 0.02 | 15.100 | 15.460 | 47'135 | |
|
Unite Group Rg 16.12.2025 / 17:30:00 |
5.320 | -0.75% | -0.04 | 5.215 | 5.320 | 316'002 | |
|
United Utilities Rg 16.12.2025 / 17:30:00 |
11.715 | -0.59% | -0.07 | 11.700 | 11.760 | 177'845 | |
|
Univ Mu Gr Rg 16.12.2025 / 17:30:00 |
21.60 | -0.94% | -0.21 | 21.72 | 21.72 | 559'992 | |
|
Upm-Kymmene Corp Rg 16.12.2025 / 17:25:00 |
23.86 | 1.06% | 0.25 | 23.81 | 23.81 | 767'652 | |
|
Vaisala-A Rg 16.12.2025 / 17:25:00 |
42.80 | -0.23% | -0.10 | 42.85 | 43.80 | 4'682 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vonovia N 16.12.2025 / 17:30:00 |
23.89 | -19.08% | -17.02% | -0.52% | -7.24% | -9.20% | -19.86% | 1.58% |
|
Demant Br/Rg 16.12.2025 / 16:55:00 |
214.10 | -19.14% | -27.87% | 0.85% | 2.15% | -10.08% | -17.53% | 13.76% |
|
Stellantis Br Rg 16.12.2025 / 17:30:00 |
10.110 | -19.53% | -52.15% | -0.10% | 20.40% | 19.16% | -20.77% | -25.34% |
|
Randstad Br 16.12.2025 / 17:30:00 |
32.50 | -19.94% | -42.67% | 3.65% | -1.46% | -7.96% | -19.85% | -41.83% |
|
Renault 16.12.2025 / 17:30:00 |
36.65 | -20.19% | 1.76% | 0.31% | 7.24% | 4.85% | -17.45% | 13.02% |
|
Bakkafrost Rg 16.12.2025 / 16:20:00 |
507.00 | -20.38% | -5.77% | 3.47% | 11.67% | 3.55% | -21.40% | -14.99% |
|
Givaudan N 16.12.2025 / 17:20:00 |
3'105.50 | -20.48% | -9.66% | -6.40% | -5.75% | -5.00% | -23.59% | 6.26% |
|
Flutter Entmt Rg 16.12.2025 / 17:30:00 |
162.93 | -21.09% | 17.78% | 0.71% | 10.95% | -22.88% | -24.26% | 0.00% |
|
Auto Trd Gr Rg-144A 16.12.2025 / 17:30:00 |
6.091 | -21.49% | -13.85% | 2.34% | -9.84% | -20.94% | -24.53% | 12.34% |
|
Partners N 16.12.2025 / 17:20:00 |
961.10 | -21.70% | -20.79% | 0.97% | 3.09% | -9.65% | -24.64% | 11.86% |
|
INWIT N 16.12.2025 / 17:30:00 |
7.605 | -22.77% | -33.99% | -0.36% | -2.69% | -24.10% | -21.05% | -20.83% |
|
Ferrari Rg 16.12.2025 / 17:30:00 |
313.85 | -23.85% | 2.82% | -3.46% | -8.46% | -24.36% | -24.07% | 50.00% |
|
Beiersdorf I 16.12.2025 / 17:30:00 |
93.74 | -24.03% | -30.59% | 2.06% | 5.25% | 4.88% | -24.68% | -11.67% |
|
Lenzing I 16.12.2025 / 17:30:00 |
22.30 | -24.14% | -37.96% | -1.44% | 6.95% | -15.69% | -23.50% | -64.73% |
|
LSE Group Rg 16.12.2025 / 17:30:00 |
86.90 | -24.15% | -7.62% | 2.31% | 2.12% | 5.69% | -24.99% | 14.97% |
|
Sika N 16.12.2025 / 17:20:00 |
163.15 | -24.40% | -40.47% | 3.59% | 10.12% | -8.33% | -27.87% | -29.59% |
|
Reply Rg 16.12.2025 / 17:30:00 |
115.50 | -24.41% | -2.75% | -2.78% | 3.22% | -5.79% | -26.36% | -0.90% |
|
Nexi Rg 16.12.2025 / 17:30:00 |
4.012 | -24.51% | -45.41% | -0.79% | 3.44% | -15.93% | -28.20% | -46.83% |
|
Hikma Pharm Rg 16.12.2025 / 17:29:57 |
15.050 | -24.67% | -15.21% | -3.15% | -3.28% | -7.33% | -21.45% | -2.02% |
|
Evolution Rg 16.12.2025 / 17:25:00 |
636.10 | -25.75% | -47.36% | -0.03% | 2.95% | -23.31% | -30.90% | -37.78% |
|
Mondi Rg 16.12.2025 / 17:30:00 |
8.722 | -25.91% | -48.23% | 0.93% | 5.64% | -14.22% | -26.49% | -44.47% |
|
Coloplast -B- 16.12.2025 / 16:55:00 |
550.50 | -28.18% | -26.93% | -2.88% | -4.86% | -5.38% | -32.19% | -33.71% |
|
adidas N 16.12.2025 / 17:30:00 |
168.23 | -29.31% | -9.60% | 5.17% | 9.49% | -9.29% | -30.28% | 40.48% |
|
Kenmare Res Rg 16.12.2025 / 15:50:49 |
2.720 | -29.38% | -45.74% | -4.90% | -13.92% | -20.93% | -37.04% | -42.68% |
|
Dassault Syst 16.12.2025 / 17:30:00 |
23.37 | -29.49% | -46.68% | -0.04% | 0.82% | -16.57% | -31.88% | -32.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 16.12.2025 / 17:30:00 |
16.765 | -1.87% |
17.140 09:05 |
16.735 17:08 |
19.435 11.02.25 |
13.695 11.04.25 |
2'074'820 |
|
Terna N 16.12.2025 / 17:30:00 |
8.821 | -0.44% |
8.883 14:31 |
8.816 17:15 |
9.228 21.11.25 |
7.548 08.01.25 |
1'815'305 |
|
Tesco Rg 16.12.2025 / 17:30:00 |
4.397 | -0.09% |
4.407 10:18 |
4.363 09:08 |
4.805 11.11.25 |
3.103 10.04.25 |
2'123'769 |
|
Thales 16.12.2025 / 17:30:00 |
227.60 | -1.79% |
228.60 09:00 |
225.00 09:11 |
279.20 02.10.25 |
134.2 06.01.25 |
111'011 |
|
TietoEVRY N 16.12.2025 / 17:25:00 |
18.070 | -1.69% |
18.310 09:41 |
18.070 17:23 |
20.13 19.03.25 |
14.26 07.04.25 |
53'022 |
|
Titan 16.12.2025 / 17:30:00 |
47.25 | 1.39% |
47.45 16:10 |
46.20 09:40 |
47.45 16.12.25 |
33.9 31.07.25 |
3'510 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 16.12.2025 / 17:30:00 |
54.65 | -1.68% |
55.62 09:00 |
54.23 16:30 |
60.92 27.03.25 |
47.65 09.04.25 |
2'135'235 |
|
Trelleborg -B- 16.12.2025 / 17:25:00 |
386.80 | -1.45% |
391.50 09:06 |
384.30 16:13 |
437.00 19.02.25 |
303.4 11.04.25 |
310'518 |
|
Tritax Big Box Rg 16.12.2025 / 17:30:00 |
1.463 | 1.32% |
1.464 14:30 |
1.441 09:22 |
1.552 24.10.25 |
1.219 09.04.25 |
822'160 |
|
Tryg Rg 16.12.2025 / 16:55:00 |
160.35 | -0.80% |
161.70 09:09 |
160.30 16:13 |
173.90 26.05.25 |
141.5 07.04.25 |
255'791 |
|
UBS N 16.12.2025 / 17:20:00 |
35.39 | 3.48% |
35.39 17:17 |
34.59 09:20 |
35.39 16.12.25 |
20.66 07.04.25 |
2'079'545 |
|
UCB 16.12.2025 / 17:30:00 |
236.30 | -0.61% |
240.50 10:13 |
235.90 16:22 |
263.30 09.10.25 |
130.65 09.04.25 |
108'314 |
|
Umicore 16.12.2025 / 17:30:00 |
16.710 | 0.78% |
16.960 09:52 |
16.325 09:00 |
18.190 15.10.25 |
7.275 11.04.25 |
360'447 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 16.12.2025 / 17:30:00 |
2.709 | -1.02% |
2.768 09:50 |
2.705 16:42 |
2.768 16.12.25 |
1.22 02.01.25 |
1'858'654 |
|
UniCredit Rg 16.12.2025 / 17:30:00 |
69.80 | 1.22% |
70.42 09:47 |
69.12 09:00 |
70.42 16.12.25 |
37.03 02.01.25 |
2'820'150 |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
UNIPOL N 16.12.2025 / 17:30:00 |
19.790 | -0.40% |
19.918 09:10 |
19.680 16:20 |
19.920 07.11.25 |
11.46 07.01.25 |
390'364 |
|
UNIQA Insur Gr I 16.12.2025 / 17:30:00 |
15.280 | 0.13% |
15.340 09:41 |
15.060 11:03 |
15.340 16.12.25 |
7.77 02.01.25 |
47'135 |
|
Unite Group Rg 16.12.2025 / 17:30:00 |
5.320 | -0.75% |
5.385 09:53 |
5.285 16:36 |
8.855 14.02.25 |
5.0375 01.12.25 |
316'002 |
|
United Utilities Rg 16.12.2025 / 17:30:00 |
11.715 | -0.59% |
11.805 09:00 |
11.705 14:44 |
12.428 28.11.25 |
9.28 14.01.25 |
177'845 |
|
Univ Mu Gr Rg 16.12.2025 / 17:30:00 |
21.60 | -0.94% |
21.94 14:10 |
21.55 16:42 |
29.19 18.02.25 |
21.13 09.12.25 |
559'992 |
|
Upm-Kymmene Corp Rg 16.12.2025 / 17:25:00 |
23.86 | 1.06% |
24.01 15:44 |
23.63 09:03 |
30.07 17.02.25 |
21.72 13.10.25 |
767'652 |
|
Vaisala-A Rg 16.12.2025 / 17:25:00 |
42.80 | -0.23% |
43.00 10:17 |
42.60 09:00 |
54.80 13.02.25 |
39.7 09.04.25 |
4'682 |