×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 12.12.2025 / 17:30:00 |
231.20 | 1.36% | 3.10 | 231.10 | 231.10 | 0 | |
|
TietoEVRY N 12.12.2025 / 17:25:00 |
18.330 | 0.16% | 0.03 | 18.270 | 18.700 | 0 | |
|
Titan 12.12.2025 / 17:30:00 |
45.73 | 0.72% | 0.33 | 44.65 | 46.80 | 0 | |
|
TotalEnergies 12.12.2025 / 17:30:00 |
55.71 | -0.21% | -0.12 | 55.59 | 55.59 | 0 | |
|
UCB 12.12.2025 / 17:30:00 |
235.70 | -1.96% | -4.70 | 235.30 | 235.30 | 0 | |
|
Umicore 12.12.2025 / 17:30:00 |
16.245 | 2.49% | 0.40 | 16.300 | 16.300 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 12.12.2025 / 17:30:00 |
2.680 | -1.03% | -0.03 | 2.678 | 2.684 | 0 | |
|
UniCredit Rg 12.12.2025 / 17:30:00 |
67.77 | -0.78% | -0.53 | 67.48 | 67.48 | 0 | |
|
UNIPOL N 12.12.2025 / 17:30:00 |
19.485 | -0.59% | -0.12 | 19.455 | 19.455 | 0 | |
|
UNIQA Insur Gr I 12.12.2025 / 17:30:00 |
14.820 | -0.13% | -0.02 | 14.660 | 14.860 | 0 | |
|
Univ Mu Gr Rg 12.12.2025 / 17:30:00 |
21.90 | 0.27% | 0.06 | 21.89 | 21.91 | 0 | |
|
Upm-Kymmene Corp Rg 12.12.2025 / 17:25:00 |
23.76 | -0.25% | -0.06 | 23.78 | 23.78 | 0 | |
|
Vaisala-A Rg 12.12.2025 / 17:25:00 |
43.20 | 0.58% | 0.25 | 42.30 | 44.05 | 0 | |
|
Valmet Corporat Rg 12.12.2025 / 17:25:00 |
26.65 | -1.75% | -0.48 | 26.55 | 26.55 | 0 | |
|
Veolia Environnem 12.12.2025 / 17:30:00 |
29.20 | -0.61% | -0.18 | 29.14 | 29.14 | 0 | |
|
Verbund 12.12.2025 / 17:30:00 |
61.65 | 0.49% | 0.30 | 61.60 | 61.60 | 0 | |
|
Vidrala I 12.12.2025 / 17:30:00 |
85.80 | 2.51% | 2.10 | 85.80 | 86.00 | 0 | |
|
Vienna Insur Gr I 12.12.2025 / 17:30:00 |
59.30 | 4.22% | 2.40 | 59.30 | 59.30 | 0 | |
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | -0.06% | -0.08 | 119.30 | 119.30 | 0 | |
|
Viscofan Br 12.12.2025 / 17:30:00 |
52.60 | 0.19% | 0.10 | 52.40 | 52.70 | 0 | |
|
voestalpine I 12.12.2025 / 17:30:00 |
38.95 | 0.23% | 0.09 | 38.78 | 38.98 | 0 | |
|
Volkswagen VZ 12.12.2025 / 17:30:00 |
108.25 | 0.67% | 0.73 | 108.60 | 108.60 | 0 | |
|
Vonovia N 12.12.2025 / 17:30:00 |
24.15 | 0.48% | 0.12 | 24.20 | 24.20 | 0 | |
|
Waertsilae Rg 12.12.2025 / 17:25:00 |
30.22 | -1.63% | -0.50 | 30.40 | 30.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kerry Grp-A- 12.12.2025 / 17:28:00 |
75.23 | -18.58% | -3.84% | -3.87% | -4.57% | -2.62% | -17.47% | -11.99% |
|
Shurg Self REIT Rg 12.12.2025 / 17:30:00 |
29.60 | -18.86% | 0.00% | -3.11% | -3.43% | -7.21% | -18.57% | 0.00% |
|
Altri Rg 12.12.2025 / 17:30:00 |
4.290 | -19.49% | -6.85% | -5.09% | -9.68% | -11.41% | -17.58% | -6.03% |
|
Corticeira Amorim N 12.12.2025 / 17:30:00 |
6.630 | -19.85% | -29.40% | 1.14% | 1.38% | -9.30% | -19.00% | -27.29% |
|
Stellantis Br Rg 12.12.2025 / 17:30:00 |
10.066 | -20.62% | -52.80% | -3.91% | 11.49% | 18.76% | -24.37% | -27.26% |
|
Randstad Br 12.12.2025 / 17:30:00 |
32.40 | -21.86% | -44.04% | -0.49% | -4.99% | -6.92% | -22.80% | -43.51% |
|
Renault 12.12.2025 / 17:30:00 |
37.20 | -22.71% | -1.45% | -0.24% | 2.73% | 5.11% | -16.96% | 5.70% |
|
Lenzing I 12.12.2025 / 17:29:50 |
22.50 | -22.95% | -36.97% | -6.64% | 1.58% | -12.96% | -24.24% | -65.75% |
|
INWIT N 12.12.2025 / 17:30:00 |
7.553 | -23.06% | -34.23% | -2.58% | -4.00% | -25.26% | -23.71% | -20.44% |
|
Ferrari Rg 12.12.2025 / 17:30:00 |
313.15 | -23.61% | 3.15% | -8.18% | -12.87% | -23.04% | -27.46% | 50.33% |
|
Nexi Rg 12.12.2025 / 17:30:00 |
4.054 | -24.06% | -45.08% | 1.76% | -0.30% | -14.16% | -29.26% | -47.42% |
|
Beiersdorf I 12.12.2025 / 17:30:00 |
93.42 | -24.11% | -30.67% | 3.11% | 2.39% | 4.10% | -25.05% | -11.64% |
|
Reply Rg 12.12.2025 / 17:30:00 |
115.30 | -24.84% | -3.29% | -1.75% | -2.25% | -5.41% | -25.71% | 2.43% |
|
Lotus Bakeries 12.12.2025 / 17:30:00 |
7'485.00 | -28.26% | -6.61% | -2.79% | -0.73% | -7.02% | -31.95% | 22.50% |
|
Kenmare Res Rg 12.12.2025 / 16:00:13 |
2.760 | -29.38% | -45.74% | -6.16% | -10.46% | -26.34% | -36.57% | -45.74% |
|
adidas N 12.12.2025 / 17:30:00 |
168.30 | -30.31% | -10.88% | 2.56% | 4.15% | -6.58% | -29.67% | 38.10% |
|
DSM Firmenich N 12.12.2025 / 17:30:00 |
68.38 | -30.47% | -26.33% | -0.44% | -5.07% | -8.21% | -32.75% | 0.00% |
|
Dassault Syst 12.12.2025 / 17:30:00 |
23.41 | -30.88% | -47.73% | -1.27% | -2.19% | -16.24% | -33.05% | -33.53% |
|
Pernod Ricard 12.12.2025 / 17:30:00 |
76.18 | -31.03% | -52.88% | -0.78% | -6.60% | -15.02% | -33.16% | -59.60% |
|
Symrise I 12.12.2025 / 17:30:00 |
66.85 | -34.75% | -33.06% | -3.45% | -7.33% | -11.97% | -35.66% | -36.54% |
|
CVC Cptl Rg 12.12.2025 / 17:30:00 |
14.205 | -35.00% | 0.00% | 0.32% | 1.03% | -7.00% | -35.40% | 0.00% |
|
DiaSorin N 12.12.2025 / 17:30:00 |
63.68 | -36.92% | -32.89% | 2.22% | 7.91% | -19.06% | -37.69% | -51.96% |
|
Arcadis Br Rg 12.12.2025 / 17:30:00 |
35.94 | -38.54% | -26.06% | -3.02% | -0.72% | -18.65% | -40.96% | -6.01% |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | -39.84% | -20.90% | 3.28% | 5.09% | -10.04% | -38.21% | 30.20% |
|
Wolters Kluw Br R 12.12.2025 / 17:30:00 |
89.04 | -44.69% | -31.22% | -1.07% | -5.42% | -22.49% | -45.19% | -15.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 12.12.2025 / 17:30:00 |
231.20 | 1.36% |
232.60 16:50 |
229.30 09:04 |
279.20 02.10.25 |
134.2 06.01.25 |
80'113 |
|
TietoEVRY N 12.12.2025 / 17:25:00 |
18.330 | 0.16% |
18.530 15:52 |
18.280 09:05 |
20.13 19.03.25 |
14.26 07.04.25 |
145'286 |
|
Titan 12.12.2025 / 17:30:00 |
45.73 | 0.72% |
46.20 10:10 |
45.45 17:13 |
46.40 31.01.25 |
33.9 31.07.25 |
3'290 |
|
TotalEnergies 12.12.2025 / 17:30:00 |
55.71 | -0.21% |
56.09 15:39 |
55.65 09:03 |
60.92 27.03.25 |
47.65 09.04.25 |
1'019'095 |
|
UCB 12.12.2025 / 17:30:00 |
235.70 | -1.96% |
239.40 09:00 |
234.80 10:37 |
263.30 09.10.25 |
130.65 09.04.25 |
169'830 |
|
Umicore 12.12.2025 / 17:30:00 |
16.245 | 2.49% |
16.560 15:02 |
15.930 09:02 |
18.190 15.10.25 |
7.275 11.04.25 |
560'549 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 12.12.2025 / 17:30:00 |
2.680 | -1.03% |
2.750 09:00 |
2.676 17:15 |
2.750 12.12.25 |
1.22 02.01.25 |
2'537'102 |
|
UniCredit Rg 12.12.2025 / 17:30:00 |
67.77 | -0.78% |
69.40 09:23 |
67.61 17:15 |
70.06 25.08.25 |
37.03 02.01.25 |
3'303'485 |
|
UNIPOL N 12.12.2025 / 17:30:00 |
19.485 | -0.59% |
19.850 09:25 |
19.445 17:22 |
19.920 07.11.25 |
11.46 07.01.25 |
374'581 |
|
UNIQA Insur Gr I 12.12.2025 / 17:30:00 |
14.820 | -0.13% |
15.080 11:06 |
14.800 17:28 |
15.260 10.12.25 |
7.77 02.01.25 |
72'581 |
|
Univ Mu Gr Rg 12.12.2025 / 17:30:00 |
21.90 | 0.27% |
22.10 10:15 |
21.84 17:24 |
29.19 18.02.25 |
21.13 09.12.25 |
1'853'939 |
|
Upm-Kymmene Corp Rg 12.12.2025 / 17:25:00 |
23.76 | -0.25% |
23.96 16:01 |
23.60 11:15 |
30.07 17.02.25 |
21.72 13.10.25 |
561'348 |
|
Vaisala-A Rg 12.12.2025 / 17:25:00 |
43.20 | 0.58% |
43.55 11:17 |
42.90 09:10 |
54.80 13.02.25 |
39.7 09.04.25 |
4'914 |
|
Valmet Corporat Rg 12.12.2025 / 17:25:00 |
26.65 | -1.75% |
27.09 09:00 |
26.64 17:22 |
32.16 30.07.25 |
21.03 07.04.25 |
107'463 |
|
Veolia Environnem 12.12.2025 / 17:30:00 |
29.20 | -0.61% |
29.53 09:13 |
29.14 13:24 |
32.70 03.04.25 |
26.19 13.01.25 |
592'367 |
|
Verbund 12.12.2025 / 17:30:00 |
61.65 | 0.49% |
61.75 16:54 |
60.95 10:43 |
74.85 11.02.25 |
59.325 19.09.25 |
32'247 |
|
Vidrala I 12.12.2025 / 17:30:00 |
85.80 | 2.51% |
86.50 11:13 |
83.70 09:03 |
102.60 10.03.25 |
80.1 18.11.25 |
12'293 |
|
Vienna Insur Gr I 12.12.2025 / 17:30:00 |
59.30 | 4.22% |
59.75 15:34 |
57.30 09:00 |
59.75 12.12.25 |
29.85 13.01.25 |
81'875 |
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | -0.06% |
120.50 11:13 |
119.40 17:22 |
130.15 18.08.25 |
97.98 13.01.25 |
315'360 |
|
Viscofan Br 12.12.2025 / 17:30:00 |
52.60 | 0.19% |
52.70 15:56 |
52.20 09:15 |
68.60 04.04.25 |
48.35 14.10.25 |
39'939 |
|
voestalpine I 12.12.2025 / 17:30:00 |
38.95 | 0.23% |
39.40 15:02 |
38.62 09:48 |
39.40 12.12.25 |
16.71 13.01.25 |
115'299 |
|
Volkswagen VZ 12.12.2025 / 17:30:00 |
108.25 | 0.67% |
108.65 15:40 |
106.95 09:01 |
114.15 11.03.25 |
81.72 07.04.25 |
425'399 |
|
Vonovia N 12.12.2025 / 17:30:00 |
24.15 | 0.48% |
24.17 09:46 |
23.96 09:07 |
30.96 07.02.25 |
23.78 10.12.25 |
639'652 |
|
Waertsilae Rg 12.12.2025 / 17:25:00 |
30.22 | -1.63% |
31.02 09:29 |
30.20 17:22 |
31.31 10.12.25 |
13.565 07.04.25 |
757'073 |