×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 10.12.2025 - 10:34:08
- 22'124.74
- -0.33%
- -73.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Terna N 10.12.2025 / 10:18:56 |
8.801 | -1.03% | -0.09 | 8.800 | 8.802 | 215'167 | |
|
Thales 10.12.2025 / 10:18:50 |
226.30 | -2.85% | -6.65 | 226.30 | 226.40 | 20'027 | |
|
TietoEVRY N 10.12.2025 / 10:18:33 |
18.040 | -0.28% | -0.05 | 18.030 | 18.050 | 13'924 | |
|
Titan 10.12.2025 / 09:56:30 |
44.70 | -0.11% | -0.05 | 44.65 | 44.85 | 4 | |
|
TotalEnergies 10.12.2025 / 10:19:06 |
56.49 | -0.16% | -0.09 | 56.47 | 56.49 | 197'674 | |
|
UCB 10.12.2025 / 10:18:47 |
240.50 | -0.41% | -1.00 | 240.30 | 240.60 | 38'864 | |
|
Umicore 10.12.2025 / 10:18:05 |
15.565 | -0.22% | -0.04 | 15.560 | 15.580 | 101'130 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 10.12.2025 / 10:18:22 |
2.650 | -0.71% | -0.02 | 2.648 | 2.652 | 404'521 | |
|
UniCredit Rg 10.12.2025 / 10:19:09 |
65.85 | 0.21% | 0.14 | 65.84 | 65.86 | 359'057 | |
|
UNIPOL N 10.12.2025 / 10:18:52 |
19.295 | -1.51% | -0.30 | 19.290 | 19.300 | 55'682 | |
|
UNIQA Insur Gr I 10.12.2025 / 10:18:45 |
15.190 | -0.07% | -0.01 | 15.160 | 15.240 | 6'458 | |
|
Univ Mu Gr Rg 10.12.2025 / 10:19:03 |
21.41 | 0.05% | 0.01 | 21.41 | 21.43 | 133'406 | |
|
Upm-Kymmene Corp Rg 10.12.2025 / 10:18:55 |
23.66 | -1.15% | -0.28 | 23.64 | 23.67 | 59'608 | |
|
Vaisala-A Rg 10.12.2025 / 10:16:26 |
43.40 | 0.00% | 0.00 | 43.35 | 43.50 | 852 | |
|
Valmet Corporat Rg 10.12.2025 / 10:18:40 |
26.74 | -5.75% | -1.63 | 26.71 | 26.77 | 67'353 | |
|
Veolia Environnem 10.12.2025 / 10:18:33 |
29.02 | -1.11% | -0.33 | 29.01 | 29.03 | 85'429 | |
|
Verbund 10.12.2025 / 10:04:52 |
63.35 | 0.36% | 0.23 | 63.30 | 63.40 | 2'060 | |
|
Vidrala I 10.12.2025 / 10:01:25 |
82.10 | -0.61% | -0.50 | 81.90 | 82.10 | 614 | |
|
Vienna Insur Gr I 10.12.2025 / 10:18:43 |
55.45 | -2.20% | -1.25 | 55.30 | 55.50 | 2'966 | |
|
Vinci 10.12.2025 / 10:19:09 |
117.65 | -2.22% | -2.68 | 117.60 | 117.65 | 141'722 | |
|
Viscofan Br 10.12.2025 / 10:15:10 |
52.20 | -0.19% | -0.10 | 52.10 | 52.30 | 2'050 | |
|
voestalpine I 10.12.2025 / 10:17:53 |
37.52 | -0.21% | -0.08 | 37.50 | 37.56 | 13'093 | |
|
Volkswagen VZ 10.12.2025 / 10:19:08 |
106.73 | -0.23% | -0.25 | 106.70 | 106.75 | 31'495 | |
|
Vonovia N 10.12.2025 / 10:19:00 |
23.85 | -0.69% | -0.17 | 23.85 | 23.86 | 262'851 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Altri Rg 10.12.2025 / 10:16:00 |
4.260 | -17.90% | -5.00% | -5.44% | -13.06% | -14.93% | -18.55% | -4.17% |
|
Henkel Vz I 10.12.2025 / 10:18:20 |
69.52 | -18.07% | -5.03% | 1.11% | -4.30% | -3.94% | -18.97% | 2.19% |
|
Vonovia N 10.12.2025 / 10:19:00 |
23.85 | -18.34% | -16.27% | -6.08% | -8.59% | -10.05% | -24.98% | 2.89% |
|
Kerry Grp-A- 10.12.2025 / 10:17:18 |
75.50 | -18.55% | -3.81% | -3.88% | -6.50% | -3.05% | -16.16% | -11.96% |
|
Stellantis Br Rg 10.12.2025 / 10:19:09 |
10.056 | -19.53% | -52.15% | 2.36% | 9.00% | 22.62% | -23.71% | -26.26% |
|
Corticeira Amorim N 10.12.2025 / 10:14:08 |
6.390 | -20.47% | -29.95% | -2.67% | -3.26% | -14.80% | -22.17% | -27.86% |
|
Ferrari Rg 10.12.2025 / 10:19:09 |
316.70 | -21.11% | 6.52% | -6.72% | -14.19% | -19.95% | -26.07% | 55.25% |
|
INWIT N 10.12.2025 / 10:19:00 |
7.530 | -22.14% | -33.45% | -2.40% | -6.37% | -25.63% | -24.15% | -19.49% |
|
Renault 10.12.2025 / 10:18:51 |
36.16 | -22.36% | -1.00% | 3.97% | -0.77% | 2.93% | -17.95% | 6.18% |
|
Lenzing I 10.12.2025 / 10:15:14 |
22.40 | -22.52% | -36.62% | -5.58% | 2.05% | -15.63% | -26.62% | -65.56% |
|
Reply Rg 10.12.2025 / 10:18:38 |
118.70 | -22.76% | -0.61% | 3.94% | -0.38% | -1.90% | -24.49% | 5.26% |
|
Randstad Br 10.12.2025 / 10:18:30 |
31.13 | -22.83% | -44.74% | -6.23% | -10.42% | -13.00% | -27.01% | -44.21% |
|
Nexi Rg 10.12.2025 / 10:18:53 |
4.025 | -24.50% | -45.40% | 2.24% | -3.50% | -15.37% | -30.51% | -47.72% |
|
Beiersdorf I 10.12.2025 / 10:19:08 |
92.00 | -25.72% | -32.14% | 1.41% | -2.16% | -0.33% | -26.18% | -13.51% |
|
Kenmare Res Rg 10.12.2025 / 09:40:36 |
2.800 | -27.84% | -44.55% | -3.45% | -3.45% | -24.73% | -35.19% | -44.55% |
|
Lotus Bakeries 10.12.2025 / 10:16:43 |
7'640.00 | -29.14% | -7.76% | 0.13% | -0.20% | -5.45% | -27.24% | 20.99% |
|
Dassault Syst 10.12.2025 / 10:18:39 |
23.15 | -30.10% | -47.15% | -0.77% | -3.70% | -15.48% | -34.26% | -32.79% |
|
DSM Firmenich N 10.12.2025 / 10:18:49 |
67.84 | -30.23% | -26.07% | -0.41% | -7.93% | -11.11% | -35.51% | 0.00% |
|
adidas N 10.12.2025 / 10:18:39 |
158.80 | -32.11% | -13.18% | -0.56% | -3.64% | -10.91% | -34.46% | 34.52% |
|
Pernod Ricard 10.12.2025 / 10:19:06 |
73.70 | -32.46% | -53.85% | -4.80% | -11.95% | -17.60% | -34.26% | -60.44% |
|
CVC Cptl Rg 10.12.2025 / 10:19:06 |
14.100 | -33.17% | 0.00% | 1.55% | 0.00% | -6.13% | -33.65% | 0.00% |
|
Symrise I 10.12.2025 / 10:18:49 |
67.38 | -33.30% | -31.57% | -1.40% | -8.65% | -12.81% | -35.34% | -35.13% |
|
Arcadis Br Rg 10.12.2025 / 10:18:28 |
35.94 | -38.35% | -25.84% | -3.96% | -4.57% | -16.57% | -41.94% | -5.73% |
|
DiaSorin N 10.12.2025 / 10:18:28 |
61.20 | -38.67% | -34.75% | 1.53% | 1.14% | -22.30% | -40.71% | -53.29% |
|
InPost Br Rg 10.12.2025 / 10:18:25 |
9.850 | -39.78% | -20.82% | 1.13% | -5.83% | -9.96% | -40.89% | 30.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Terna N 10.12.2025 / 10:18:56 |
8.801 | -1.03% |
8.896 09:00 |
8.794 10:16 |
9.228 21.11.25 |
7.548 08.01.25 |
215'167 |
|
Thales 10.12.2025 / 10:18:50 |
226.30 | -2.85% |
231.60 09:01 |
226.30 10:16 |
279.20 02.10.25 |
134.2 06.01.25 |
20'027 |
|
TietoEVRY N 10.12.2025 / 10:18:33 |
18.040 | -0.28% |
18.110 09:00 |
17.990 09:28 |
20.13 19.03.25 |
14.26 07.04.25 |
13'924 |
|
Titan 10.12.2025 / 09:56:30 |
44.70 | -0.11% |
44.70 09:56 |
44.70 09:56 |
46.40 31.01.25 |
33.9 31.07.25 |
4 |
|
TotalEnergies 10.12.2025 / 10:19:06 |
56.49 | -0.16% |
56.75 09:10 |
56.46 10:17 |
60.92 27.03.25 |
47.65 09.04.25 |
197'674 |
|
UCB 10.12.2025 / 10:18:47 |
240.50 | -0.41% |
244.30 09:06 |
240.30 10:16 |
263.30 09.10.25 |
130.65 09.04.25 |
38'864 |
|
Umicore 10.12.2025 / 10:18:05 |
15.565 | -0.22% |
15.640 09:14 |
15.490 09:00 |
18.190 15.10.25 |
7.275 11.04.25 |
101'130 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 10.12.2025 / 10:18:22 |
2.650 | -0.71% |
2.658 09:00 |
2.637 09:03 |
2.676 09.12.25 |
1.22 02.01.25 |
404'521 |
|
UniCredit Rg 10.12.2025 / 10:19:09 |
65.85 | 0.21% |
66.10 10:00 |
65.50 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
359'057 |
|
UNIPOL N 10.12.2025 / 10:18:52 |
19.295 | -1.51% |
19.505 09:00 |
19.243 10:16 |
19.920 07.11.25 |
11.46 07.01.25 |
55'682 |
|
UNIQA Insur Gr I 10.12.2025 / 10:18:45 |
15.190 | -0.07% |
15.260 09:20 |
15.160 09:10 |
15.260 10.12.25 |
7.77 02.01.25 |
6'458 |
|
Univ Mu Gr Rg 10.12.2025 / 10:19:03 |
21.41 | 0.05% |
21.53 09:10 |
21.32 09:01 |
29.19 18.02.25 |
21.13 09.12.25 |
133'406 |
|
Upm-Kymmene Corp Rg 10.12.2025 / 10:18:55 |
23.66 | -1.15% |
23.91 09:23 |
23.65 10:17 |
30.07 17.02.25 |
21.72 13.10.25 |
59'608 |
|
Vaisala-A Rg 10.12.2025 / 10:16:26 |
43.40 | 0.00% |
43.55 09:21 |
43.30 09:00 |
54.80 13.02.25 |
39.7 09.04.25 |
852 |
|
Valmet Corporat Rg 10.12.2025 / 10:18:40 |
26.74 | -5.75% |
27.54 09:01 |
26.71 09:54 |
32.16 30.07.25 |
21.03 07.04.25 |
67'353 |
|
Veolia Environnem 10.12.2025 / 10:18:33 |
29.02 | -1.11% |
29.25 09:00 |
28.97 10:04 |
32.70 03.04.25 |
26.19 13.01.25 |
85'429 |
|
Verbund 10.12.2025 / 10:04:52 |
63.35 | 0.36% |
63.55 09:34 |
63.05 09:05 |
74.85 11.02.25 |
59.325 19.09.25 |
2'060 |
|
Vidrala I 10.12.2025 / 10:01:25 |
82.10 | -0.61% |
82.35 09:09 |
81.80 09:57 |
102.60 10.03.25 |
80.1 18.11.25 |
614 |
|
Vienna Insur Gr I 10.12.2025 / 10:18:43 |
55.45 | -2.20% |
56.05 09:00 |
55.45 10:18 |
56.70 09.12.25 |
29.85 13.01.25 |
2'966 |
|
Vinci 10.12.2025 / 10:19:09 |
117.65 | -2.22% |
118.95 09:08 |
117.15 09:13 |
130.15 18.08.25 |
97.98 13.01.25 |
141'722 |
|
Viscofan Br 10.12.2025 / 10:15:10 |
52.20 | -0.19% |
52.30 09:00 |
52.10 09:42 |
68.60 04.04.25 |
48.35 14.10.25 |
2'050 |
|
voestalpine I 10.12.2025 / 10:17:53 |
37.52 | -0.21% |
37.80 09:10 |
37.46 09:55 |
38.08 09.12.25 |
16.71 13.01.25 |
13'093 |
|
Volkswagen VZ 10.12.2025 / 10:19:08 |
106.73 | -0.23% |
107.55 09:17 |
106.40 09:00 |
114.15 11.03.25 |
81.72 07.04.25 |
31'495 |
|
Vonovia N 10.12.2025 / 10:19:00 |
23.85 | -0.69% |
24.12 09:00 |
23.78 09:52 |
30.96 07.02.25 |
23.78 10.12.25 |
262'851 |