×
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
- 22.10.2025 - 11:10:46
- 58.24
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 22.10.2025 / 10:55:39 |
4.603 | 0.48% | 0.02 | 4.605 | 4.606 | 946'370 | |
|
Telenor Rg 22.10.2025 / 10:55:39 |
164.80 | -0.36% | -0.60 | 164.70 | 164.90 | 117'478 | |
|
Telia Company Rg 22.10.2025 / 10:55:14 |
35.71 | -0.47% | -0.17 | 35.71 | 35.72 | 419'213 | |
|
Tenaris Rg 22.10.2025 / 10:55:38 |
15.110 | 1.24% | 0.19 | 15.105 | 15.120 | 152'115 | |
|
Terna N 22.10.2025 / 10:55:32 |
9.164 | 0.73% | 0.07 | 9.164 | 9.170 | 594'089 | |
|
Tesco Rg 22.10.2025 / 10:55:31 |
4.448 | 0.41% | 0.02 | 4.447 | 4.450 | 311'875 | |
|
Thales 22.10.2025 / 10:54:40 |
261.20 | 2.31% | 5.90 | 261.10 | 261.30 | 27'067 | |
|
TietoEVRY N 22.10.2025 / 10:55:13 |
16.420 | -0.79% | -0.13 | 16.420 | 16.440 | 55'251 | |
|
Titan 22.10.2025 / 10:54:53 |
38.80 | -0.26% | -0.10 | 38.70 | 38.90 | 2'633 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 22.10.2025 / 10:55:47 |
52.90 | 0.36% | 0.19 | 52.88 | 52.90 | 372'822 | |
|
Trelleborg -B- 22.10.2025 / 10:55:37 |
371.45 | -0.87% | -3.25 | 371.20 | 371.80 | 34'702 | |
|
Tritax Big Box Rg 22.10.2025 / 10:49:58 |
1.505 | 1.07% | 0.02 | 1.504 | 1.505 | 474'806 | |
|
Tryg Rg 22.10.2025 / 10:55:40 |
161.10 | -0.19% | -0.30 | 161.00 | 161.20 | 57'372 | |
|
UBS N 22.10.2025 / 10:53:36 |
30.02 | 0.10% | 0.03 | 30.01 | 30.03 | 110'232 | |
|
UCB 22.10.2025 / 10:55:06 |
252.00 | -0.55% | -1.40 | 251.90 | 252.00 | 55'994 | |
|
Umicore 22.10.2025 / 10:53:04 |
16.825 | -0.68% | -0.12 | 16.810 | 16.840 | 19'272 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 22.10.2025 / 10:55:25 |
2.326 | -1.19% | -0.03 | 2.326 | 2.328 | 398'987 | |
|
UniCredit Rg 22.10.2025 / 10:55:49 |
61.89 | -2.02% | -1.28 | 61.88 | 61.90 | 891'765 | |
|
Unilever Rg 22.10.2025 / 10:55:03 |
46.31 | -0.23% | -0.11 | 46.30 | 46.32 | 94'767 | |
|
UNIPOL N 22.10.2025 / 10:55:10 |
18.270 | -1.39% | -0.26 | 18.265 | 18.280 | 276'953 | |
|
UNIQA Insur Gr I 22.10.2025 / 10:49:14 |
12.500 | 0.08% | 0.01 | 12.480 | 12.520 | 2'232 | |
|
Unite Group Rg 22.10.2025 / 10:48:50 |
5.660 | 1.12% | 0.06 | 5.650 | 5.665 | 164'488 | |
|
United Utilities Rg 22.10.2025 / 10:52:16 |
12.195 | 2.14% | 0.26 | 12.200 | 12.210 | 97'415 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Huhtamaki Rg 22.10.2025 / 10:55:17 |
29.09 | -14.73% | -20.72% | 2.76% | -1.86% | -6.34% | -15.73% | -18.83% |
|
Evolution Rg 22.10.2025 / 10:55:41 |
717.30 | -14.79% | -39.59% | -0.90% | -12.50% | -18.21% | -24.56% | -23.28% |
|
Croda Intl Rg 22.10.2025 / 10:55:38 |
28.65 | -14.85% | -43.18% | 7.82% | 6.04% | 11.88% | -24.20% | -55.83% |
|
Kerry Grp-A- 22.10.2025 / 10:55:31 |
78.55 | -14.97% | 0.42% | 3.49% | 2.68% | -6.54% | -15.58% | -11.15% |
|
Taylor Wimpey Rg 22.10.2025 / 10:54:12 |
1.066 | -15.03% | -28.71% | 1.92% | 7.01% | 5.83% | -32.24% | 17.62% |
|
Publicis Grp 22.10.2025 / 10:55:34 |
86.82 | -15.13% | 3.71% | 0.61% | 8.91% | 8.05% | -12.57% | 52.04% |
|
Lenzing I 22.10.2025 / 10:33:51 |
24.58 | -15.24% | -30.67% | -0.71% | -8.30% | -3.82% | -25.25% | -47.00% |
|
Upm-Kymmene Corp Rg 22.10.2025 / 10:55:24 |
22.37 | -15.43% | -34.00% | 1.13% | -3.83% | -5.61% | -21.45% | -35.29% |
|
AAK Rg 22.10.2025 / 10:53:24 |
264.20 | -16.26% | 17.47% | 5.47% | 8.55% | 4.68% | -20.13% | 78.77% |
|
Ferrari Rg 22.10.2025 / 10:55:37 |
343.10 | -16.49% | 12.76% | 2.51% | -16.03% | -21.33% | -23.11% | 80.94% |
|
Arcadis Br Rg 22.10.2025 / 10:55:00 |
49.48 | -16.85% | 0.02% | 3.34% | 13.54% | 17.92% | -22.93% | 49.11% |
|
AutoStore Rg Reg S 22.10.2025 / 10:54:29 |
9.140 | -17.15% | -54.05% | -2.56% | -4.54% | 27.39% | -6.21% | -47.77% |
|
adidas N 22.10.2025 / 10:55:42 |
190.95 | -17.18% | 5.91% | 0.50% | 3.16% | 8.93% | -12.17% | 87.87% |
|
Merck I 22.10.2025 / 10:53:47 |
113.90 | -17.54% | -20.28% | -2.36% | 5.24% | 1.97% | -28.36% | -28.19% |
|
Tenaris Rg 22.10.2025 / 10:55:38 |
15.110 | -17.61% | -5.21% | 1.61% | -0.13% | -8.20% | 2.61% | -0.33% |
|
Capgemini 22.10.2025 / 10:54:53 |
127.65 | -17.74% | -31.23% | 4.23% | 4.50% | -3.41% | -29.30% | -21.07% |
|
Sika N 22.10.2025 / 10:55:09 |
174.68 | -18.21% | -35.60% | -0.64% | 0.36% | -11.29% | -29.65% | -16.86% |
|
Pernod Ricard 22.10.2025 / 10:55:42 |
88.14 | -18.39% | -44.24% | 5.96% | 2.01% | -6.59% | -29.43% | -48.31% |
|
Cairn Homes Rg 22.10.2025 / 10:55:27 |
1.891 | -18.80% | 42.34% | -2.22% | -3.42% | -9.74% | -11.43% | 108.35% |
|
Partners N 22.10.2025 / 10:55:12 |
981.40 | -19.45% | -18.52% | -2.88% | -6.35% | -12.65% | -22.08% | 20.02% |
|
Puig Brands B Rg 22.10.2025 / 10:51:39 |
14.110 | -20.34% | 0.00% | 2.47% | -1.05% | -15.53% | -28.78% | 0.00% |
|
Symrise I 22.10.2025 / 10:55:44 |
80.38 | -21.26% | -19.22% | 6.21% | 8.30% | 1.98% | -30.45% | -18.20% |
|
Alcon N 22.10.2025 / 10:55:13 |
60.40 | -21.60% | -8.26% | 1.00% | 1.07% | -17.21% | -26.11% | 3.94% |
|
Reply Rg 22.10.2025 / 10:54:57 |
119.50 | -21.78% | 0.64% | 0.25% | -2.89% | -13.09% | -16.90% | 10.00% |
|
DSM Firmenich N 22.10.2025 / 10:55:07 |
75.52 | -22.35% | -17.72% | 3.81% | 2.75% | -10.92% | -34.50% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 22.10.2025 / 10:55:39 |
4.603 | 0.48% |
4.633 09:20 |
4.576 09:00 |
4.893 20.08.25 |
3.757 24.01.25 |
946'370 |
|
Telenor Rg 22.10.2025 / 10:55:39 |
164.80 | -0.36% |
166.25 09:00 |
164.70 10:17 |
171.20 15.09.25 |
126.85 07.01.25 |
117'478 |
|
Telia Company Rg 22.10.2025 / 10:55:14 |
35.71 | -0.47% |
36.03 09:15 |
35.68 10:27 |
37.63 27.05.25 |
30.06 14.01.25 |
419'213 |
|
Tenaris Rg 22.10.2025 / 10:55:38 |
15.110 | 1.24% |
15.135 09:33 |
15.020 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
152'115 |
|
Terna N 22.10.2025 / 10:55:32 |
9.164 | 0.73% |
9.186 10:34 |
9.109 09:08 |
9.186 22.10.25 |
7.548 08.01.25 |
594'089 |
|
Tesco Rg 22.10.2025 / 10:55:31 |
4.448 | 0.41% |
4.449 10:49 |
4.420 09:38 |
4.556 03.10.25 |
3.103 10.04.25 |
311'875 |
|
Thales 22.10.2025 / 10:54:40 |
261.20 | 2.31% |
262.65 09:41 |
257.70 09:00 |
279.20 02.10.25 |
134.2 06.01.25 |
27'067 |
|
TietoEVRY N 22.10.2025 / 10:55:13 |
16.420 | -0.79% |
16.540 09:11 |
16.250 09:01 |
20.13 19.03.25 |
14.26 07.04.25 |
55'251 |
|
Titan 22.10.2025 / 10:54:53 |
38.80 | -0.26% |
39.15 09:37 |
38.80 10:31 |
46.40 31.01.25 |
33.9 31.07.25 |
2'633 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 22.10.2025 / 10:55:47 |
52.90 | 0.36% |
53.59 09:01 |
52.85 10:39 |
60.92 27.03.25 |
47.65 09.04.25 |
372'822 |
|
Trelleborg -B- 22.10.2025 / 10:55:37 |
371.45 | -0.87% |
373.00 09:33 |
370.75 10:47 |
437.00 19.02.25 |
303.4 11.04.25 |
34'702 |
|
Tritax Big Box Rg 22.10.2025 / 10:49:58 |
1.505 | 1.07% |
1.511 10:05 |
1.500 09:01 |
1.520 24.06.25 |
1.219 09.04.25 |
474'806 |
|
Tryg Rg 22.10.2025 / 10:55:40 |
161.10 | -0.19% |
161.50 09:00 |
160.65 09:54 |
173.90 26.05.25 |
141.5 07.04.25 |
57'372 |
|
UBS N 22.10.2025 / 10:53:36 |
30.02 | 0.10% |
30.07 10:00 |
29.85 09:22 |
33.77 22.09.25 |
20.66 07.04.25 |
110'232 |
|
UCB 22.10.2025 / 10:55:06 |
252.00 | -0.55% |
253.55 09:00 |
251.70 09:19 |
263.30 09.10.25 |
130.65 09.04.25 |
55'994 |
|
Umicore 22.10.2025 / 10:53:04 |
16.825 | -0.68% |
17.010 09:46 |
16.825 10:48 |
18.190 15.10.25 |
7.275 11.04.25 |
19'272 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 22.10.2025 / 10:55:25 |
2.326 | -1.19% |
2.370 09:01 |
2.318 09:19 |
2.452 25.08.25 |
1.22 02.01.25 |
398'987 |
|
UniCredit Rg 22.10.2025 / 10:55:49 |
61.89 | -2.02% |
63.49 09:00 |
61.31 10:29 |
70.06 25.08.25 |
37.03 02.01.25 |
891'765 |
|
Unilever Rg 22.10.2025 / 10:55:03 |
46.31 | -0.23% |
46.42 09:00 |
46.05 10:01 |
49.10 22.04.25 |
43.13 18.02.25 |
94'767 |
|
UNIPOL N 22.10.2025 / 10:55:10 |
18.270 | -1.39% |
18.675 09:00 |
18.230 10:27 |
19.213 15.10.25 |
11.46 07.01.25 |
276'953 |
|
UNIQA Insur Gr I 22.10.2025 / 10:49:14 |
12.500 | 0.08% |
12.620 09:31 |
12.500 10:20 |
13.340 10.10.25 |
7.77 02.01.25 |
2'232 |
|
Unite Group Rg 22.10.2025 / 10:48:50 |
5.660 | 1.12% |
5.680 09:26 |
5.620 09:00 |
8.855 14.02.25 |
5.515 20.10.25 |
164'488 |
|
United Utilities Rg 22.10.2025 / 10:52:16 |
12.195 | 2.14% |
12.200 10:43 |
12.015 09:01 |
12.200 22.10.25 |
9.28 14.01.25 |
97'415 |