×
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
- 31.10.2025 - 17:30:04
- 58.19
- -0.49%
- -0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 31.10.2025 / 17:30:00 |
4.394 | -1.97% | -0.09 | 4.387 | 4.387 | 0 | |
|
Telenor Rg 31.10.2025 / 16:20:00 |
150.60 | -0.59% | -0.90 | 150.60 | 150.60 | 0 | |
|
Telia Company Rg 31.10.2025 / 12:55:00 |
37.46 | 0.70% | 0.26 | 37.28 | 37.28 | 0 | |
|
Tenaris Rg 31.10.2025 / 17:30:00 |
17.385 | 0.46% | 0.08 | 17.285 | 17.285 | 0 | |
|
Terna N 31.10.2025 / 17:30:00 |
8.885 | -0.43% | -0.04 | 8.886 | 8.886 | 0 | |
|
Tesco Rg 31.10.2025 / 17:30:00 |
4.609 | -0.19% | -0.01 | 4.606 | 4.609 | 0 | |
|
Thales 31.10.2025 / 17:30:00 |
246.70 | 0.49% | 1.20 | 246.90 | 246.90 | 0 | |
|
TietoEVRY N 31.10.2025 / 17:25:00 |
18.560 | 1.37% | 0.25 | 18.540 | 18.560 | 0 | |
|
Titan 31.10.2025 / 17:30:00 |
38.73 | -0.32% | -0.13 | 38.35 | 38.95 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 31.10.2025 / 17:30:00 |
53.86 | 0.77% | 0.41 | 53.95 | 53.95 | 0 | |
|
Trelleborg -B- 31.10.2025 / 12:55:00 |
398.50 | -0.35% | -1.40 | 398.40 | 400.40 | 0 | |
|
Tritax Big Box Rg 31.10.2025 / 17:30:00 |
1.502 | -0.89% | -0.01 | 1.498 | 1.505 | 0 | |
|
Tryg Rg 31.10.2025 / 16:55:00 |
160.20 | -0.62% | -1.00 | 159.70 | 159.70 | 0 | |
|
UBS N 31.10.2025 / 17:20:00 |
30.74 | 0.29% | 0.09 | 30.74 | 30.75 | 0 | |
|
UCB 31.10.2025 / 17:30:00 |
221.05 | -6.22% | -14.65 | 222.50 | 222.50 | 0 | |
|
Umicore 31.10.2025 / 17:30:00 |
16.485 | -1.23% | -0.21 | 16.470 | 16.500 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 31.10.2025 / 17:30:00 |
2.331 | -0.72% | -0.02 | 2.328 | 2.340 | 0 | |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 1.13% | 0.72 | 64.03 | 64.03 | 0 | |
|
Unilever Rg 31.10.2025 / 17:30:00 |
45.94 | -0.37% | -0.17 | 45.92 | 45.97 | 0 | |
|
UNIPOL N 31.10.2025 / 17:30:00 |
18.958 | -0.95% | -0.18 | 18.965 | 18.965 | 0 | |
|
UNIQA Insur Gr I 31.10.2025 / 17:30:00 |
12.720 | -1.09% | -0.14 | 12.500 | 12.880 | 0 | |
|
Unite Group Rg 31.10.2025 / 17:30:00 |
5.670 | -0.70% | -0.04 | 5.660 | 5.685 | 0 | |
|
United Utilities Rg 31.10.2025 / 17:30:00 |
12.040 | -0.64% | -0.08 | 12.035 | 12.055 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BrunelloCucinelli N 31.10.2025 / 17:30:00 |
87.70 | -15.88% | -0.39% | -2.56% | -3.94% | -9.53% | -3.97% | 51.88% |
|
Givaudan N 31.10.2025 / 17:20:00 |
3'299.00 | -15.90% | -4.46% | -6.61% | 1.66% | -2.88% | -20.18% | 9.71% |
|
Henkel Vz I 31.10.2025 / 17:30:00 |
70.36 | -16.08% | -2.72% | -2.01% | 0.90% | 0.72% | -11.73% | 11.53% |
|
Randstad Br 31.10.2025 / 17:30:00 |
33.95 | -16.12% | -39.94% | -3.17% | -8.34% | -19.03% | -20.57% | -31.73% |
|
Pearson Rg 31.10.2025 / 17:30:00 |
10.643 | -16.34% | 11.16% | -5.94% | 0.07% | -0.86% | -7.74% | 13.03% |
|
Navigator Comp. N 31.10.2025 / 17:30:00 |
3.012 | -16.34% | -15.02% | -1.63% | -5.82% | -9.77% | -15.15% | -21.66% |
|
LSE Group Rg 31.10.2025 / 17:30:00 |
95.24 | -16.55% | 1.64% | -2.64% | 10.41% | -4.38% | -11.47% | 24.62% |
|
Brenntag N 31.10.2025 / 17:30:00 |
48.17 | -16.86% | -41.85% | -4.65% | -9.83% | -14.35% | -20.33% | -20.95% |
|
Capgemini 31.10.2025 / 17:30:00 |
133.60 | -17.21% | -30.78% | 5.11% | 7.63% | 6.48% | -18.54% | -24.06% |
|
Ferrari Rg 31.10.2025 / 17:30:00 |
346.35 | -17.23% | 11.76% | -2.04% | -18.81% | -9.38% | -21.76% | 71.49% |
|
Cairn Homes Rg 31.10.2025 / 17:28:00 |
1.928 | -17.26% | 45.05% | 0.10% | -1.63% | -13.74% | -11.15% | 95.55% |
|
Demant Br/Rg 31.10.2025 / 16:55:00 |
215.80 | -17.51% | -26.41% | -7.62% | -5.60% | -15.64% | -17.38% | 5.63% |
|
Partners N 31.10.2025 / 17:20:00 |
981.40 | -19.45% | -18.52% | -1.19% | -6.64% | -14.14% | -18.25% | 9.61% |
|
Merck I 31.10.2025 / 17:30:00 |
113.65 | -19.83% | -22.51% | -1.17% | -6.00% | 4.70% | -26.50% | -33.62% |
|
Reply Rg 31.10.2025 / 17:30:00 |
121.55 | -21.26% | 1.31% | 0.54% | -1.46% | -5.56% | -14.58% | 9.20% |
|
Kenmare Res Rg 31.10.2025 / 17:40:00 |
2.900 | -21.65% | -39.80% | -5.88% | -17.71% | -21.31% | -30.10% | -37.70% |
|
Pernod Ricard 31.10.2025 / 17:30:00 |
85.10 | -22.02% | -46.72% | -3.56% | 0.90% | -11.52% | -26.29% | -51.60% |
|
Alcon N 31.10.2025 / 17:20:00 |
59.77 | -22.20% | -8.96% | -2.27% | -2.34% | -13.58% | -25.66% | -1.81% |
|
DiaSorin N 31.10.2025 / 17:30:00 |
76.84 | -23.47% | -18.59% | -2.40% | -2.16% | -7.58% | -22.72% | -41.10% |
|
Evolution Rg 31.10.2025 / 12:55:00 |
638.80 | -23.66% | -45.88% | -4.94% | -15.32% | -27.09% | -36.37% | -36.86% |
|
Puig Brands B Rg 31.10.2025 / 17:30:00 |
14.870 | -23.91% | 0.00% | 6.29% | 7.21% | -8.15% | -28.80% | 0.00% |
|
Coloplast -B- 31.10.2025 / 16:55:00 |
586.80 | -24.90% | -23.60% | -3.90% | 3.00% | -2.44% | -32.71% | -29.95% |
|
Kühne + Nagel N 31.10.2025 / 17:20:00 |
154.33 | -25.76% | -46.59% | -1.39% | 0.05% | -9.70% | -29.21% | -27.70% |
|
Beiersdorf I 31.10.2025 / 17:30:00 |
91.68 | -25.77% | -32.19% | -3.47% | 1.26% | -9.09% | -26.86% | -4.89% |
|
Bakkafrost Rg 31.10.2025 / 16:19:57 |
466.40 | -26.03% | -12.45% | -4.37% | 0.73% | 4.20% | -29.33% | -8.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 31.10.2025 / 17:30:00 |
4.394 | -1.97% |
4.556 09:00 |
4.349 11:59 |
4.893 20.08.25 |
3.757 24.01.25 |
7'208'919 |
|
Telenor Rg 31.10.2025 / 16:20:00 |
150.60 | -0.59% |
151.60 09:00 |
150.50 16:02 |
171.20 15.09.25 |
126.85 07.01.25 |
847'036 |
|
Telia Company Rg 31.10.2025 / 12:55:00 |
37.46 | 0.70% |
37.54 09:00 |
37.14 09:55 |
38.09 24.10.25 |
30.06 14.01.25 |
2'337'796 |
|
Tenaris Rg 31.10.2025 / 17:30:00 |
17.385 | 0.46% |
17.460 14:58 |
17.118 12:04 |
19.435 11.02.25 |
13.695 11.04.25 |
1'614'018 |
|
Terna N 31.10.2025 / 17:30:00 |
8.885 | -0.43% |
8.946 12:30 |
8.867 15:05 |
9.188 22.10.25 |
7.548 08.01.25 |
1'951'768 |
|
Tesco Rg 31.10.2025 / 17:30:00 |
4.609 | -0.19% |
4.656 09:00 |
4.594 16:27 |
4.656 31.10.25 |
3.103 10.04.25 |
2'191'632 |
|
Thales 31.10.2025 / 17:30:00 |
246.70 | 0.49% |
248.45 15:52 |
245.20 11:18 |
279.20 02.10.25 |
134.2 06.01.25 |
110'792 |
|
TietoEVRY N 31.10.2025 / 17:25:00 |
18.560 | 1.37% |
18.560 17:24 |
18.265 09:54 |
20.13 19.03.25 |
14.26 07.04.25 |
112'645 |
|
Titan 31.10.2025 / 17:30:00 |
38.73 | -0.32% |
39.00 10:09 |
38.55 13:44 |
46.40 31.01.25 |
33.9 31.07.25 |
9'805 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 31.10.2025 / 17:30:00 |
53.86 | 0.77% |
54.29 09:05 |
53.67 16:54 |
60.92 27.03.25 |
47.65 09.04.25 |
1'604'599 |
|
Trelleborg -B- 31.10.2025 / 12:55:00 |
398.50 | -0.35% |
401.50 09:00 |
398.20 12:49 |
437.00 19.02.25 |
303.4 11.04.25 |
218'146 |
|
Tritax Big Box Rg 31.10.2025 / 17:30:00 |
1.502 | -0.89% |
1.522 09:06 |
1.498 16:29 |
1.552 24.10.25 |
1.219 09.04.25 |
775'508 |
|
Tryg Rg 31.10.2025 / 16:55:00 |
160.20 | -0.62% |
161.90 09:00 |
159.60 15:12 |
173.90 26.05.25 |
141.5 07.04.25 |
216'282 |
|
UBS N 31.10.2025 / 17:20:00 |
30.74 | 0.29% |
30.87 14:01 |
30.43 09:40 |
33.77 22.09.25 |
20.66 07.04.25 |
744'869 |
|
UCB 31.10.2025 / 17:30:00 |
221.05 | -6.22% |
237.90 09:00 |
218.30 15:15 |
263.30 09.10.25 |
130.65 09.04.25 |
571'735 |
|
Umicore 31.10.2025 / 17:30:00 |
16.485 | -1.23% |
16.730 09:03 |
16.380 11:00 |
18.190 15.10.25 |
7.275 11.04.25 |
206'446 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 31.10.2025 / 17:30:00 |
2.331 | -0.72% |
2.450 09:49 |
2.270 10:52 |
2.452 25.08.25 |
1.22 02.01.25 |
6'068'456 |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 1.13% |
63.96 12:39 |
63.10 09:05 |
70.06 25.08.25 |
37.03 02.01.25 |
1'539'600 |
|
Unilever Rg 31.10.2025 / 17:30:00 |
45.94 | -0.37% |
46.16 09:18 |
45.68 15:52 |
49.10 22.04.25 |
43.13 18.02.25 |
282'971 |
|
UNIPOL N 31.10.2025 / 17:30:00 |
18.958 | -0.95% |
19.208 09:43 |
18.880 15:30 |
19.225 27.10.25 |
11.46 07.01.25 |
480'386 |
|
UNIQA Insur Gr I 31.10.2025 / 17:30:00 |
12.720 | -1.09% |
12.840 10:15 |
12.680 15:06 |
13.340 10.10.25 |
7.77 02.01.25 |
14'276 |
|
Unite Group Rg 31.10.2025 / 17:30:00 |
5.670 | -0.70% |
5.730 09:00 |
5.655 16:14 |
8.855 14.02.25 |
5.515 20.10.25 |
232'166 |
|
United Utilities Rg 31.10.2025 / 17:30:00 |
12.040 | -0.64% |
12.070 09:09 |
11.973 15:06 |
12.250 27.10.25 |
9.28 14.01.25 |
160'064 |