×
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
- 09.07.2025 - 17:30:04
- 55.80
- 0.84%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 09.07.2025 / 17:30:00 |
247.20 | 0.69% | 1.70 | 247.90 | 247.90 | 139'602 | |
|
TietoEVRY N 09.07.2025 / 17:25:00 |
16.725 | 2.92% | 0.48 | 16.740 | 16.740 | 130'264 | |
|
Titan 09.07.2025 / 17:30:00 |
38.20 | -0.78% | -0.30 | 37.50 | 38.95 | 9'780 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 09.07.2025 / 17:30:00 |
53.34 | 1.06% | 0.56 | 53.28 | 53.28 | 1'431'989 | |
|
Trelleborg -B- 09.07.2025 / 17:25:00 |
369.00 | 0.46% | 1.70 | 368.80 | 368.80 | 63'669 | |
|
Tritax Big Box Rg 09.07.2025 / 17:30:00 |
1.429 | 0.28% | 0.00 | 1.426 | 1.432 | 1'285'936 | |
|
Tryg Rg 09.07.2025 / 16:55:00 |
161.20 | -0.25% | -0.40 | 161.50 | 161.50 | 217'515 | |
|
UBS N 09.07.2025 / 17:20:00 |
28.37 | 1.58% | 0.44 | 17.000 | 28.38 | 2'362'045 | |
|
UCB 09.07.2025 / 17:30:00 |
170.68 | -0.10% | -0.18 | 170.30 | 170.30 | 183'928 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 09.07.2025 / 17:30:00 |
2.107 | 0.86% | 0.02 | 2.106 | 2.120 | 1'526'167 | |
|
UniCredit Rg 09.07.2025 / 17:30:00 |
61.07 | 4.74% | 2.77 | 61.12 | 61.12 | 4'237'008 | |
|
Unilever Rg 09.07.2025 / 17:30:00 |
44.48 | -0.74% | -0.33 | 44.47 | 44.49 | 371'889 | |
|
UNIPOL N 09.07.2025 / 17:30:00 |
16.590 | 1.25% | 0.21 | 16.625 | 16.625 | 507'160 | |
|
UNIQA Insur Gr I 09.07.2025 / 17:30:00 |
11.570 | 0.78% | 0.09 | 11.560 | 11.820 | 66'913 | |
|
Unite Group Rg 09.07.2025 / 17:30:00 |
8.155 | 0.18% | 0.02 | 8.150 | 8.160 | 116'744 | |
|
United Utilities Rg 09.07.2025 / 17:30:00 |
10.975 | 0.43% | 0.05 | 10.970 | 11.000 | 199'436 | |
|
Univ Mu Gr Rg 09.07.2025 / 17:30:00 |
26.67 | -0.89% | -0.24 | 26.73 | 26.73 | 507'693 | |
|
Upm-Kymmene Corp Rg 09.07.2025 / 17:25:00 |
23.85 | 0.85% | 0.20 | 23.88 | 23.88 | 421'839 | |
|
Vaisala-A Rg 09.07.2025 / 17:25:00 |
51.65 | 0.49% | 0.25 | 50.50 | 51.90 | 5'829 | |
|
Valmet Corporat Rg 09.07.2025 / 17:25:00 |
26.75 | 1.52% | 0.40 | 26.76 | 26.76 | 97'759 | |
|
Var Energi Rg 09.07.2025 / 16:20:00 |
33.67 | 0.58% | 0.20 | 33.53 | 33.53 | 1'178'226 | |
|
Vend Marketplc -B- 09.07.2025 / 16:20:00 |
337.90 | 0.93% | 3.10 | 337.60 | 337.60 | 15'645 | |
|
Vend Marketplc-A- 09.07.2025 / 16:20:00 |
354.60 | 0.60% | 2.10 | 355.20 | 355.20 | 51'847 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sanofi 09.07.2025 / 17:30:00 |
83.34 | -11.26% | -7.52% | -0.33% | -3.73% | -7.64% | -11.01% | -16.43% |
|
Evolution Rg 09.07.2025 / 17:25:00 |
767.60 | -11.34% | -37.15% | -0.67% | 13.79% | -6.62% | -32.73% | -18.45% |
|
Croda Intl Rg 09.07.2025 / 17:30:00 |
30.12 | -11.38% | -40.87% | 0.94% | -4.47% | 12.14% | -24.59% | -56.36% |
|
Publicis Grp 09.07.2025 / 17:30:00 |
89.08 | -11.76% | 7.83% | -3.88% | -11.05% | 5.72% | -10.26% | 104.70% |
|
Beiersdorf I 09.07.2025 / 17:30:00 |
109.43 | -11.85% | -19.47% | 1.74% | -7.81% | -8.87% | -20.85% | 10.17% |
|
Intercont Hotels Rg 09.07.2025 / 17:30:00 |
87.74 | -12.42% | 22.52% | 2.31% | 1.94% | 15.17% | 6.25% | 93.18% |
|
Labor. Farmac. R Br 09.07.2025 / 17:30:00 |
55.38 | -12.45% | -8.67% | -1.07% | -1.82% | 11.87% | -32.96% | -9.65% |
|
Svenska Cellulo -B- 09.07.2025 / 17:25:00 |
123.20 | -12.81% | -18.83% | -1.95% | -2.88% | -4.24% | -19.19% | -22.54% |
|
Inditex 09.07.2025 / 17:30:00 |
43.53 | -12.95% | 9.81% | -1.21% | -7.47% | -6.88% | -5.13% | 85.22% |
|
Wolters Kluw Br R 09.07.2025 / 17:30:00 |
138.80 | -13.12% | 8.04% | 0.85% | -8.62% | -8.06% | -10.42% | 45.03% |
|
Glencore Rg 09.07.2025 / 17:30:00 |
2.975 | -13.61% | -35.31% | -2.95% | 2.37% | 15.69% | -37.91% | -29.03% |
|
Lenzing I 09.07.2025 / 17:30:00 |
25.70 | -13.61% | -29.34% | 4.05% | -6.55% | -1.91% | -20.56% | -67.83% |
|
Orsted Rg 09.07.2025 / 16:55:00 |
278.90 | -13.65% | -25.33% | -2.75% | -0.53% | -2.07% | -30.34% | -65.27% |
|
Rentokil Initial Rg 09.07.2025 / 17:30:00 |
3.354 | -13.72% | -22.54% | -4.34% | -5.36% | 0.24% | -28.38% | -30.77% |
|
Partners N 09.07.2025 / 17:18:43 |
1'055.50 | -13.94% | -12.95% | 2.38% | -1.72% | 0.48% | -13.48% | 17.17% |
|
Renault 09.07.2025 / 17:30:00 |
41.20 | -14.05% | 9.59% | -0.34% | -7.17% | -6.13% | -16.48% | 64.56% |
|
H Lundbeck Br/Rg-B 09.07.2025 / 16:55:00 |
34.12 | -14.12% | 8.06% | -5.38% | -13.88% | 19.38% | -15.84% | -4.74% |
|
Pernod Ricard 09.07.2025 / 17:30:00 |
92.50 | -15.47% | -42.25% | 2.06% | 2.75% | -0.22% | -27.73% | -48.12% |
|
Roy.Philips Br Rg 09.07.2025 / 17:30:00 |
20.48 | -15.95% | -2.14% | -1.40% | -1.30% | -3.31% | -16.13% | 1.31% |
|
CVC Cptl Rg 09.07.2025 / 17:30:00 |
17.245 | -16.56% | 0.00% | -1.06% | 4.58% | 13.23% | -0.32% | 0.00% |
|
Kühne + Nagel N 09.07.2025 / 17:20:00 |
171.00 | -17.10% | -40.36% | -1.98% | -9.62% | -5.39% | -34.13% | -27.16% |
|
Pearson Rg 09.07.2025 / 17:30:00 |
10.500 | -17.33% | 9.84% | -1.50% | -3.38% | -10.58% | 4.37% | 36.65% |
|
Kering 09.07.2025 / 17:30:00 |
200.00 | -17.58% | -50.29% | -1.26% | 10.85% | 21.76% | -38.63% | -60.41% |
|
Amplifon N 09.07.2025 / 17:30:00 |
19.980 | -18.73% | -35.72% | -0.75% | -5.31% | 22.61% | -34.38% | -35.38% |
|
Pandora Rg 09.07.2025 / 16:55:00 |
1'078.00 | -19.48% | 13.86% | -2.42% | -9.83% | 16.54% | 5.63% | 121.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 09.07.2025 / 17:30:00 |
247.20 | 0.69% |
249.30 09:15 |
244.10 15:44 |
276.80 05.06.25 |
134.2 06.01.25 |
139'602 |
|
TietoEVRY N 09.07.2025 / 17:25:00 |
16.725 | 2.92% |
16.820 15:58 |
16.370 09:01 |
20.13 19.03.25 |
14.26 07.04.25 |
130'264 |
|
Titan 09.07.2025 / 17:30:00 |
38.20 | -0.78% |
38.35 17:03 |
38.05 10:49 |
46.40 31.01.25 |
35 07.04.25 |
9'780 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 09.07.2025 / 17:30:00 |
53.34 | 1.06% |
53.65 11:55 |
53.25 09:20 |
60.92 27.03.25 |
47.65 09.04.25 |
1'431'989 |
|
Trelleborg -B- 09.07.2025 / 17:25:00 |
369.00 | 0.46% |
371.50 15:18 |
366.10 09:18 |
437.00 19.02.25 |
303.4 11.04.25 |
63'669 |
|
Tritax Big Box Rg 09.07.2025 / 17:30:00 |
1.429 | 0.28% |
1.434 09:00 |
1.419 14:25 |
1.520 24.06.25 |
1.219 09.04.25 |
1'285'936 |
|
Tryg Rg 09.07.2025 / 16:55:00 |
161.20 | -0.25% |
162.00 13:01 |
160.80 09:08 |
173.90 26.05.25 |
141.5 07.04.25 |
217'515 |
|
UBS N 09.07.2025 / 17:20:00 |
28.37 | 1.58% |
28.65 15:52 |
28.00 09:00 |
32.88 04.02.25 |
20.66 07.04.25 |
2'362'045 |
|
UCB 09.07.2025 / 17:30:00 |
170.68 | -0.10% |
171.18 17:02 |
165.00 09:20 |
198.95 09.01.25 |
130.65 09.04.25 |
183'928 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 09.07.2025 / 17:30:00 |
2.107 | 0.86% |
2.128 09:57 |
2.094 16:29 |
2.128 09.07.25 |
1.22 02.01.25 |
1'526'167 |
|
UniCredit Rg 09.07.2025 / 17:30:00 |
61.07 | 4.74% |
61.07 17:29 |
58.85 09:00 |
61.07 09.07.25 |
37.03 02.01.25 |
4'237'008 |
|
Unilever Rg 09.07.2025 / 17:30:00 |
44.48 | -0.74% |
44.89 09:11 |
44.36 15:16 |
49.10 22.04.25 |
43.13 18.02.25 |
371'889 |
|
UNIPOL N 09.07.2025 / 17:30:00 |
16.590 | 1.25% |
16.725 13:01 |
16.483 09:00 |
17.630 06.06.25 |
11.46 07.01.25 |
507'160 |
|
UNIQA Insur Gr I 09.07.2025 / 17:30:00 |
11.570 | 0.78% |
11.580 10:54 |
11.500 09:15 |
13.060 09.06.25 |
7.77 02.01.25 |
66'913 |
|
Unite Group Rg 09.07.2025 / 17:30:00 |
8.155 | 0.18% |
8.175 09:00 |
8.115 13:51 |
8.855 14.02.25 |
7.815 09.01.25 |
116'744 |
|
United Utilities Rg 09.07.2025 / 17:30:00 |
10.975 | 0.43% |
10.995 16:46 |
10.890 10:30 |
11.825 03.06.25 |
9.28 14.01.25 |
199'436 |
|
Univ Mu Gr Rg 09.07.2025 / 17:30:00 |
26.67 | -0.89% |
26.90 09:11 |
26.47 14:52 |
29.19 18.02.25 |
22.5 07.04.25 |
507'693 |
|
Upm-Kymmene Corp Rg 09.07.2025 / 17:25:00 |
23.85 | 0.85% |
23.97 11:42 |
23.60 09:10 |
30.07 17.02.25 |
21.82 09.04.25 |
421'839 |
|
Vaisala-A Rg 09.07.2025 / 17:25:00 |
51.65 | 0.49% |
52.50 12:19 |
50.90 09:13 |
54.80 13.02.25 |
39.7 09.04.25 |
5'829 |
|
Valmet Corporat Rg 09.07.2025 / 17:25:00 |
26.75 | 1.52% |
26.89 15:16 |
26.26 09:27 |
30.03 05.06.25 |
21.03 07.04.25 |
97'759 |
|
Var Energi Rg 09.07.2025 / 16:20:00 |
33.67 | 0.58% |
34.12 10:44 |
33.58 16:01 |
39.48 14.01.25 |
26.81 09.04.25 |
1'178'226 |
|
Vend Marketplc -B- 09.07.2025 / 16:20:00 |
337.90 | 0.93% |
338.20 12:41 |
335.00 10:10 |
350.00 12.06.25 |
262.6 07.04.25 |
15'645 |
|
Vend Marketplc-A- 09.07.2025 / 16:20:00 |
354.60 | 0.60% |
355.60 10:56 |
351.60 10:11 |
365.60 07.07.25 |
277.2 27.03.25 |
51'847 |