×
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 - 09:43:47
- 22'137.28
- -0.27%
- -60.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Terna N 10.12.2025 / 09:28:17 |
8.839 | -0.61% | -0.05 | 8.838 | 8.844 | 114'451 | |
|
Thales 10.12.2025 / 09:28:48 |
227.70 | -2.25% | -5.25 | 227.60 | 227.80 | 8'054 | |
|
TietoEVRY N 10.12.2025 / 09:28:10 |
17.990 | -0.55% | -0.10 | 17.980 | 18.010 | 4'768 | |
|
Titan 10.12.2025 / 09:15:01 |
44.65 | -0.22% | -0.10 | 44.65 | 44.85 | 0 | |
|
TotalEnergies 10.12.2025 / 09:28:47 |
56.67 | 0.16% | 0.09 | 56.65 | 56.68 | 83'273 | |
|
UCB 10.12.2025 / 09:28:19 |
243.40 | 0.79% | 1.90 | 243.30 | 243.60 | 32'085 | |
|
Umicore 10.12.2025 / 09:28:14 |
15.540 | -0.38% | -0.06 | 15.540 | 15.560 | 69'802 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 10.12.2025 / 09:28:25 |
2.650 | -0.71% | -0.02 | 2.648 | 2.654 | 209'589 | |
|
UniCredit Rg 10.12.2025 / 09:28:48 |
65.89 | 0.27% | 0.18 | 65.88 | 65.91 | 141'101 | |
|
UNIPOL N 10.12.2025 / 09:28:49 |
19.350 | -1.23% | -0.24 | 19.345 | 19.355 | 24'223 | |
|
UNIQA Insur Gr I 10.12.2025 / 09:20:27 |
15.260 | 0.39% | 0.06 | 15.200 | 15.260 | 3'556 | |
|
Univ Mu Gr Rg 10.12.2025 / 09:28:43 |
21.40 | 0.00% | 0.00 | 21.39 | 21.41 | 64'451 | |
|
Upm-Kymmene Corp Rg 10.12.2025 / 09:28:11 |
23.89 | -0.17% | -0.04 | 23.88 | 23.92 | 17'563 | |
|
Vaisala-A Rg 10.12.2025 / 09:21:07 |
43.55 | 0.35% | 0.15 | 43.40 | 43.70 | 303 | |
|
Valmet Corporat Rg 10.12.2025 / 09:28:19 |
26.97 | -4.93% | -1.40 | 26.98 | 27.00 | 24'318 | |
|
Veolia Environnem 10.12.2025 / 09:28:41 |
29.07 | -0.94% | -0.28 | 29.06 | 29.08 | 20'442 | |
|
Verbund 10.12.2025 / 09:27:38 |
63.40 | 0.44% | 0.28 | 63.35 | 63.50 | 1'101 | |
|
Vidrala I 10.12.2025 / 09:28:17 |
82.10 | -0.61% | -0.50 | 82.00 | 82.20 | 481 | |
|
Vienna Insur Gr I 10.12.2025 / 09:28:31 |
55.90 | -1.41% | -0.80 | 55.60 | 56.00 | 945 | |
|
Vinci 10.12.2025 / 09:28:44 |
117.48 | -2.37% | -2.85 | 117.45 | 117.55 | 75'792 | |
|
Viscofan Br 10.12.2025 / 09:28:02 |
52.30 | 0.00% | 0.00 | 52.20 | 52.30 | 298 | |
|
voestalpine I 10.12.2025 / 09:25:37 |
37.62 | 0.05% | 0.02 | 37.58 | 37.72 | 5'833 | |
|
Volkswagen VZ 10.12.2025 / 09:28:36 |
107.15 | 0.16% | 0.18 | 107.10 | 107.20 | 10'648 | |
|
Vonovia N 10.12.2025 / 09:28:37 |
24.02 | 0.02% | 0.01 | 24.01 | 24.03 | 98'690 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Altri Rg 10.12.2025 / 09:28:43 |
4.310 | -17.90% | -5.00% | -4.33% | -12.04% | -13.93% | -17.59% | -4.17% |
|
Henkel Vz I 10.12.2025 / 09:28:11 |
68.92 | -18.07% | -5.03% | 0.23% | -5.12% | -4.77% | -19.67% | 2.19% |
|
Vonovia N 10.12.2025 / 09:28:37 |
24.02 | -18.34% | -16.27% | -5.41% | -7.93% | -9.41% | -24.44% | 2.89% |
|
Kerry Grp-A- 10.12.2025 / 09:27:18 |
75.65 | -18.55% | -3.81% | -3.69% | -6.32% | -2.86% | -15.99% | -11.96% |
|
Stellantis Br Rg 10.12.2025 / 09:28:49 |
10.076 | -19.53% | -52.15% | 2.56% | 9.21% | 22.86% | -23.56% | -26.26% |
|
Corticeira Amorim N 10.12.2025 / 09:25:51 |
6.390 | -20.47% | -29.95% | -2.67% | -3.26% | -14.80% | -22.17% | -27.86% |
|
Ferrari Rg 10.12.2025 / 09:28:46 |
318.20 | -21.11% | 6.52% | -6.27% | -13.78% | -19.58% | -25.71% | 55.25% |
|
INWIT N 10.12.2025 / 09:27:59 |
7.550 | -22.14% | -33.45% | -2.14% | -6.12% | -25.43% | -23.95% | -19.49% |
|
Renault 10.12.2025 / 09:28:36 |
36.16 | -22.36% | -1.00% | 3.97% | -0.77% | 2.93% | -17.95% | 6.18% |
|
Lenzing I 10.12.2025 / 09:26:21 |
22.40 | -22.52% | -36.62% | -5.58% | 2.05% | -15.63% | -26.62% | -65.56% |
|
Reply Rg 10.12.2025 / 09:28:45 |
118.70 | -22.76% | -0.61% | 3.94% | -0.38% | -1.90% | -24.49% | 5.26% |
|
Randstad Br 10.12.2025 / 09:28:40 |
31.14 | -22.83% | -44.74% | -6.20% | -10.39% | -12.97% | -26.99% | -44.21% |
|
Nexi Rg 10.12.2025 / 09:28:48 |
4.015 | -24.50% | -45.40% | 1.98% | -3.74% | -15.58% | -30.68% | -47.72% |
|
Beiersdorf I 10.12.2025 / 09:28:44 |
91.66 | -25.72% | -32.14% | 1.04% | -2.52% | -0.69% | -26.45% | -13.51% |
|
Kenmare Res Rg 10.12.2025 / 09:08:57 |
2.760 | -27.84% | -44.55% | -3.45% | -3.45% | -24.73% | -35.19% | -44.55% |
|
Lotus Bakeries 10.12.2025 / 09:17:45 |
7'620.00 | -29.14% | -7.76% | -0.13% | -0.46% | -5.69% | -27.43% | 20.99% |
|
Dassault Syst 10.12.2025 / 09:28:11 |
23.16 | -30.10% | -47.15% | -0.73% | -3.66% | -15.44% | -34.23% | -32.79% |
|
DSM Firmenich N 10.12.2025 / 09:28:47 |
68.00 | -30.23% | -26.07% | -0.18% | -7.71% | -10.90% | -35.36% | 0.00% |
|
adidas N 10.12.2025 / 09:28:37 |
159.00 | -32.11% | -13.18% | -0.44% | -3.52% | -10.80% | -34.38% | 34.52% |
|
Pernod Ricard 10.12.2025 / 09:28:47 |
73.62 | -32.46% | -53.85% | -4.91% | -12.04% | -17.69% | -34.33% | -60.44% |
|
CVC Cptl Rg 10.12.2025 / 09:23:05 |
14.050 | -33.17% | 0.00% | 1.19% | -0.35% | -6.46% | -33.88% | 0.00% |
|
Symrise I 10.12.2025 / 09:28:19 |
67.64 | -33.30% | -31.57% | -1.02% | -8.30% | -12.47% | -35.09% | -35.13% |
|
Arcadis Br Rg 10.12.2025 / 09:27:56 |
35.94 | -38.35% | -25.84% | -3.96% | -4.57% | -16.57% | -41.94% | -5.73% |
|
DiaSorin N 10.12.2025 / 09:28:27 |
61.18 | -38.67% | -34.75% | 1.49% | 1.11% | -22.32% | -40.73% | -53.29% |
|
InPost Br Rg 10.12.2025 / 09:27:56 |
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 / 09:28:17 |
8.839 | -0.61% |
8.896 09:00 |
8.822 09:21 |
9.228 21.11.25 |
7.548 08.01.25 |
114'451 |
|
Thales 10.12.2025 / 09:28:48 |
227.70 | -2.25% |
231.60 09:01 |
227.70 09:28 |
279.20 02.10.25 |
134.2 06.01.25 |
8'054 |
|
TietoEVRY N 10.12.2025 / 09:28:10 |
17.990 | -0.55% |
18.110 09:00 |
17.990 09:28 |
20.13 19.03.25 |
14.26 07.04.25 |
4'768 |
|
Titan 10.12.2025 / 09:15:01 |
44.65 | -0.22% |
46.40 31.01.25 |
33.9 31.07.25 |
626 | ||
|
TotalEnergies 10.12.2025 / 09:28:47 |
56.67 | 0.16% |
56.75 09:10 |
56.50 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
83'273 |
|
UCB 10.12.2025 / 09:28:19 |
243.40 | 0.79% |
244.30 09:06 |
242.25 09:00 |
263.30 09.10.25 |
130.65 09.04.25 |
32'085 |
|
Umicore 10.12.2025 / 09:28:14 |
15.540 | -0.38% |
15.640 09:14 |
15.490 09:00 |
18.190 15.10.25 |
7.275 11.04.25 |
69'802 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 10.12.2025 / 09:28:25 |
2.650 | -0.71% |
2.658 09:00 |
2.637 09:03 |
2.676 09.12.25 |
1.22 02.01.25 |
209'589 |
|
UniCredit Rg 10.12.2025 / 09:28:48 |
65.89 | 0.27% |
66.05 09:07 |
65.50 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
141'101 |
|
UNIPOL N 10.12.2025 / 09:28:49 |
19.350 | -1.23% |
19.505 09:00 |
19.320 09:14 |
19.920 07.11.25 |
11.46 07.01.25 |
24'223 |
|
UNIQA Insur Gr I 10.12.2025 / 09:20:27 |
15.260 | 0.39% |
15.260 09:20 |
15.160 09:10 |
15.260 10.12.25 |
7.77 02.01.25 |
3'556 |
|
Univ Mu Gr Rg 10.12.2025 / 09:28:43 |
21.40 | 0.00% |
21.53 09:10 |
21.32 09:01 |
29.19 18.02.25 |
21.13 09.12.25 |
64'451 |
|
Upm-Kymmene Corp Rg 10.12.2025 / 09:28:11 |
23.89 | -0.17% |
23.91 09:23 |
23.76 09:05 |
30.07 17.02.25 |
21.72 13.10.25 |
17'563 |
|
Vaisala-A Rg 10.12.2025 / 09:21:07 |
43.55 | 0.35% |
43.55 09:21 |
43.30 09:00 |
54.80 13.02.25 |
39.7 09.04.25 |
303 |
|
Valmet Corporat Rg 10.12.2025 / 09:28:19 |
26.97 | -4.93% |
27.54 09:01 |
26.94 09:10 |
32.16 30.07.25 |
21.03 07.04.25 |
24'318 |
|
Veolia Environnem 10.12.2025 / 09:28:41 |
29.07 | -0.94% |
29.25 09:00 |
29.03 09:13 |
32.70 03.04.25 |
26.19 13.01.25 |
20'442 |
|
Verbund 10.12.2025 / 09:27:38 |
63.40 | 0.44% |
63.45 09:23 |
63.05 09:05 |
74.85 11.02.25 |
59.325 19.09.25 |
1'101 |
|
Vidrala I 10.12.2025 / 09:28:17 |
82.10 | -0.61% |
82.35 09:09 |
82.10 09:28 |
102.60 10.03.25 |
80.1 18.11.25 |
481 |
|
Vienna Insur Gr I 10.12.2025 / 09:28:31 |
55.90 | -1.41% |
56.05 09:00 |
55.60 09:09 |
56.70 09.12.25 |
29.85 13.01.25 |
945 |
|
Vinci 10.12.2025 / 09:28:44 |
117.48 | -2.37% |
118.95 09:08 |
117.15 09:13 |
130.15 18.08.25 |
97.98 13.01.25 |
75'792 |
|
Viscofan Br 10.12.2025 / 09:28:02 |
52.30 | 0.00% |
52.30 09:00 |
52.20 09:19 |
68.60 04.04.25 |
48.35 14.10.25 |
298 |
|
voestalpine I 10.12.2025 / 09:25:37 |
37.62 | 0.05% |
37.80 09:10 |
37.58 09:04 |
38.08 09.12.25 |
16.71 13.01.25 |
5'833 |
|
Volkswagen VZ 10.12.2025 / 09:28:36 |
107.15 | 0.16% |
107.55 09:17 |
106.40 09:00 |
114.15 11.03.25 |
81.72 07.04.25 |
10'648 |
|
Vonovia N 10.12.2025 / 09:28:37 |
24.02 | 0.02% |
24.12 09:00 |
23.96 09:03 |
30.96 07.02.25 |
23.81 09.12.25 |
98'690 |