×
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
- 03.11.2025 - 17:30:01
- 58.22
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 03.11.2025 / 17:30:00 |
4.303 | -2.08% | -0.09 | 4.292 | 4.292 | 8'325'435 | |
|
Telenor Rg 03.11.2025 / 16:20:00 |
149.70 | -0.60% | -0.90 | 150.10 | 150.10 | 805'380 | |
|
Telia Company Rg 03.11.2025 / 17:25:00 |
36.93 | -1.41% | -0.53 | 36.92 | 36.94 | 3'918'605 | |
|
Tenaris Rg 03.11.2025 / 17:30:00 |
17.665 | 1.61% | 0.28 | 17.655 | 17.655 | 1'217'927 | |
|
Terna N 03.11.2025 / 17:30:00 |
8.836 | -0.55% | -0.05 | 8.864 | 8.864 | 2'039'149 | |
|
Tesco Rg 03.11.2025 / 17:30:00 |
4.540 | -1.50% | -0.07 | 4.538 | 4.540 | 2'562'964 | |
|
Thales 03.11.2025 / 17:30:00 |
248.65 | 0.79% | 1.95 | 249.50 | 249.50 | 63'909 | |
|
TietoEVRY N 03.11.2025 / 17:25:00 |
18.540 | -0.11% | -0.02 | 18.530 | 18.610 | 101'487 | |
|
Titan 03.11.2025 / 17:30:00 |
38.90 | 0.45% | 0.18 | 38.65 | 39.20 | 2'516 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 03.11.2025 / 17:30:00 |
53.85 | -0.02% | -0.01 | 53.79 | 53.79 | 1'245'093 | |
|
Trelleborg -B- 03.11.2025 / 17:25:00 |
392.30 | -1.56% | -6.20 | 390.50 | 392.30 | 195'569 | |
|
Tritax Big Box Rg 03.11.2025 / 17:30:00 |
1.499 | -0.17% | 0.00 | 1.471 | 1.529 | 841'311 | |
|
Tryg Rg 03.11.2025 / 16:55:00 |
160.40 | 0.12% | 0.20 | 160.40 | 160.60 | 160'689 | |
|
UBS N 03.11.2025 / 17:20:00 |
30.63 | -0.37% | -0.12 | 30.55 | 30.63 | 586'011 | |
|
UCB 03.11.2025 / 17:30:00 |
218.70 | -1.06% | -2.35 | 220.00 | 220.00 | 211'628 | |
|
Umicore 03.11.2025 / 17:30:00 |
16.450 | -0.21% | -0.04 | 16.450 | 16.450 | 207'725 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 03.11.2025 / 17:30:00 |
2.379 | 2.06% | 0.05 | 2.368 | 2.382 | 2'410'999 | |
|
UniCredit Rg 03.11.2025 / 17:30:00 |
64.33 | 0.61% | 0.39 | 64.28 | 64.28 | 1'516'826 | |
|
Unilever Rg 03.11.2025 / 17:30:00 |
45.95 | 0.02% | 0.01 | 45.92 | 45.96 | 379'652 | |
|
UNIPOL N 03.11.2025 / 17:30:00 |
19.355 | 2.10% | 0.40 | 19.360 | 19.360 | 553'474 | |
|
UNIQA Insur Gr I 03.11.2025 / 17:30:00 |
12.740 | 0.16% | 0.02 | 12.480 | 12.920 | 14'946 | |
|
Unite Group Rg 03.11.2025 / 17:30:00 |
5.545 | -2.20% | -0.13 | 5.535 | 5.565 | 255'174 | |
|
United Utilities Rg 03.11.2025 / 17:30:00 |
11.860 | -1.50% | -0.18 | 11.840 | 11.875 | 211'868 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 03.11.2025 / 17:30:00 |
175.95 | -15.69% | 25.85% | -3.85% | -5.35% | -17.04% | -0.76% | 0.00% |
|
LSE Group Rg 03.11.2025 / 17:30:00 |
95.38 | -15.87% | 2.47% | -3.57% | 11.32% | -3.87% | -11.93% | 25.32% |
|
Ferrari Rg 03.11.2025 / 17:30:00 |
339.20 | -15.99% | 13.43% | -3.61% | -19.49% | -10.99% | -22.59% | 73.53% |
|
Navigator Comp. N 03.11.2025 / 17:30:00 |
3.014 | -16.15% | -14.82% | 0.77% | -4.53% | -8.36% | -14.28% | -21.97% |
|
Randstad Br 03.11.2025 / 17:30:00 |
33.61 | -16.44% | -40.17% | -3.71% | -9.32% | -18.21% | -21.24% | -32.67% |
|
Givaudan N 03.11.2025 / 17:20:00 |
3'261.00 | -16.48% | -5.12% | -6.24% | 0.83% | -3.15% | -20.48% | 10.08% |
|
Henkel Vz I 03.11.2025 / 17:30:00 |
70.10 | -16.58% | -3.30% | -2.14% | 0.92% | 0.20% | -11.78% | 10.20% |
|
BrunelloCucinelli N 03.11.2025 / 17:30:00 |
88.86 | -16.83% | -1.52% | -1.68% | -2.39% | -7.94% | -2.19% | 49.02% |
|
Puig Brands B Rg 03.11.2025 / 17:30:00 |
14.830 | -16.93% | 0.00% | 6.08% | 6.61% | -7.02% | -27.66% | 0.00% |
|
Brenntag N 03.11.2025 / 17:30:00 |
47.62 | -17.06% | -41.98% | -3.37% | -9.54% | -13.76% | -21.19% | -21.60% |
|
Pearson Rg 03.11.2025 / 17:30:00 |
10.485 | -17.11% | 10.13% | -6.11% | -1.13% | -3.01% | -9.30% | 10.93% |
|
Cairn Homes Rg 03.11.2025 / 17:28:00 |
1.940 | -17.43% | 44.74% | 0.94% | 0.57% | -11.21% | -9.35% | 95.14% |
|
Demant Br/Rg 03.11.2025 / 16:55:00 |
217.60 | -18.20% | -27.02% | -5.19% | -5.96% | -14.57% | -15.40% | 4.81% |
|
Merck I 03.11.2025 / 17:30:00 |
112.10 | -18.33% | -21.05% | -2.27% | -7.03% | 3.75% | -27.01% | -31.12% |
|
Partners N 03.11.2025 / 17:20:00 |
972.60 | -19.98% | -19.06% | -2.45% | -8.03% | -14.68% | -18.20% | 9.29% |
|
Reply Rg 03.11.2025 / 17:30:00 |
118.60 | -20.97% | 1.69% | -1.13% | -3.66% | -6.91% | -14.86% | 10.00% |
|
Kenmare Res Rg 03.11.2025 / 17:28:00 |
3.000 | -21.65% | -39.80% | -8.23% | -18.08% | -15.73% | -26.47% | -37.19% |
|
Pernod Ricard 03.11.2025 / 17:30:00 |
84.64 | -22.03% | -46.73% | -2.20% | 0.26% | -11.83% | -26.46% | -52.11% |
|
Alcon N 03.11.2025 / 17:20:00 |
59.04 | -22.13% | -8.89% | -2.45% | -4.09% | -14.61% | -25.59% | -1.60% |
|
DiaSorin N 03.11.2025 / 17:30:00 |
76.60 | -22.79% | -17.87% | -1.87% | -3.01% | -7.08% | -23.93% | -41.96% |
|
Evolution Rg 03.11.2025 / 17:25:00 |
643.50 | -25.04% | -46.86% | -4.27% | -14.09% | -26.88% | -35.52% | -38.16% |
|
Coloplast -B- 03.11.2025 / 16:55:00 |
585.10 | -25.29% | -23.99% | -2.94% | 1.77% | -3.13% | -34.57% | -30.14% |
|
Kühne + Nagel N 03.11.2025 / 17:20:00 |
154.35 | -25.77% | -46.60% | -2.89% | 0.49% | -8.75% | -28.67% | -27.92% |
|
Beiersdorf I 03.11.2025 / 17:30:00 |
91.40 | -25.86% | -32.26% | -2.65% | 0.53% | -7.96% | -27.17% | -5.66% |
|
Bakkafrost Rg 03.11.2025 / 16:20:00 |
464.40 | -26.03% | -12.45% | -4.56% | -0.56% | 4.83% | -29.80% | -10.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 03.11.2025 / 17:30:00 |
4.303 | -2.08% |
4.380 09:00 |
4.300 15:58 |
4.893 20.08.25 |
3.757 24.01.25 |
8'325'435 |
|
Telenor Rg 03.11.2025 / 16:20:00 |
149.70 | -0.60% |
150.60 09:16 |
148.45 14:39 |
171.20 15.09.25 |
126.85 07.01.25 |
805'380 |
|
Telia Company Rg 03.11.2025 / 17:25:00 |
36.93 | -1.41% |
37.57 09:15 |
36.81 15:37 |
38.09 24.10.25 |
30.06 14.01.25 |
3'918'605 |
|
Tenaris Rg 03.11.2025 / 17:30:00 |
17.665 | 1.61% |
17.740 17:20 |
17.295 09:09 |
19.435 11.02.25 |
13.695 11.04.25 |
1'217'927 |
|
Terna N 03.11.2025 / 17:30:00 |
8.836 | -0.55% |
8.913 09:13 |
8.814 16:00 |
9.188 22.10.25 |
7.548 08.01.25 |
2'039'149 |
|
Tesco Rg 03.11.2025 / 17:30:00 |
4.540 | -1.50% |
4.601 09:01 |
4.530 17:04 |
4.656 31.10.25 |
3.103 10.04.25 |
2'562'964 |
|
Thales 03.11.2025 / 17:30:00 |
248.65 | 0.79% |
250.60 09:03 |
247.90 14:26 |
279.20 02.10.25 |
134.2 06.01.25 |
63'909 |
|
TietoEVRY N 03.11.2025 / 17:25:00 |
18.540 | -0.11% |
18.665 16:19 |
18.450 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
101'487 |
|
Titan 03.11.2025 / 17:30:00 |
38.90 | 0.45% |
38.90 09:38 |
38.60 09:28 |
46.40 31.01.25 |
33.9 31.07.25 |
2'516 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 03.11.2025 / 17:30:00 |
53.85 | -0.02% |
54.39 09:00 |
53.45 15:34 |
60.92 27.03.25 |
47.65 09.04.25 |
1'245'093 |
|
Trelleborg -B- 03.11.2025 / 17:25:00 |
392.30 | -1.56% |
398.10 12:49 |
391.30 16:33 |
437.00 19.02.25 |
303.4 11.04.25 |
195'569 |
|
Tritax Big Box Rg 03.11.2025 / 17:30:00 |
1.499 | -0.17% |
1.504 16:52 |
1.490 09:12 |
1.552 24.10.25 |
1.219 09.04.25 |
841'311 |
|
Tryg Rg 03.11.2025 / 16:55:00 |
160.40 | 0.12% |
160.90 14:37 |
159.60 09:00 |
173.90 26.05.25 |
141.5 07.04.25 |
160'689 |
|
UBS N 03.11.2025 / 17:20:00 |
30.63 | -0.37% |
30.87 12:31 |
30.46 16:27 |
33.77 22.09.25 |
20.66 07.04.25 |
586'011 |
|
UCB 03.11.2025 / 17:30:00 |
218.70 | -1.06% |
223.00 09:01 |
218.70 17:27 |
263.30 09.10.25 |
130.65 09.04.25 |
211'628 |
|
Umicore 03.11.2025 / 17:30:00 |
16.450 | -0.21% |
16.570 16:08 |
16.350 09:22 |
18.190 15.10.25 |
7.275 11.04.25 |
207'725 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 03.11.2025 / 17:30:00 |
2.379 | 2.06% |
2.400 09:45 |
2.326 09:01 |
2.452 25.08.25 |
1.22 02.01.25 |
2'410'999 |
|
UniCredit Rg 03.11.2025 / 17:30:00 |
64.33 | 0.61% |
64.96 12:53 |
63.64 09:02 |
70.06 25.08.25 |
37.03 02.01.25 |
1'516'826 |
|
Unilever Rg 03.11.2025 / 17:30:00 |
45.95 | 0.02% |
46.13 16:46 |
45.60 09:04 |
49.10 22.04.25 |
43.13 18.02.25 |
379'652 |
|
UNIPOL N 03.11.2025 / 17:30:00 |
19.355 | 2.10% |
19.403 17:15 |
18.978 09:02 |
19.403 03.11.25 |
11.46 07.01.25 |
553'474 |
|
UNIQA Insur Gr I 03.11.2025 / 17:30:00 |
12.740 | 0.16% |
12.830 09:35 |
12.740 16:54 |
13.340 10.10.25 |
7.77 02.01.25 |
14'946 |
|
Unite Group Rg 03.11.2025 / 17:30:00 |
5.545 | -2.20% |
5.635 11:59 |
5.545 10:10 |
8.855 14.02.25 |
5.515 20.10.25 |
255'174 |
|
United Utilities Rg 03.11.2025 / 17:30:00 |
11.860 | -1.50% |
11.995 09:31 |
11.815 16:12 |
12.250 27.10.25 |
9.28 14.01.25 |
211'868 |