×
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
- 10.12.2025 - 17:30:02
- 58.89
- -0.07%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telia Company Rg 10.12.2025 / 17:25:00 |
37.38 | -1.19% | -0.45 | 37.51 | 37.51 | 0 | |
|
Tenaris Rg 10.12.2025 / 17:30:00 |
17.258 | -1.24% | -0.22 | 17.240 | 17.240 | 0 | |
|
Terna N 10.12.2025 / 17:30:00 |
8.832 | -0.69% | -0.06 | 8.824 | 8.824 | 0 | |
|
Tesco Rg 10.12.2025 / 17:30:00 |
4.468 | 1.45% | 0.06 | 4.468 | 4.476 | 0 | |
|
Thales 10.12.2025 / 17:30:00 |
227.90 | -2.17% | -5.05 | 228.00 | 228.00 | 0 | |
|
TietoEVRY N 10.12.2025 / 17:25:00 |
18.020 | -0.39% | -0.07 | 17.980 | 18.100 | 0 | |
|
Titan 10.12.2025 / 17:30:00 |
44.53 | -0.50% | -0.23 | 43.45 | 45.40 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 10.12.2025 / 17:30:00 |
55.87 | -1.25% | -0.71 | 55.82 | 55.82 | 0 | |
|
Trelleborg -B- 10.12.2025 / 17:25:00 |
389.00 | -0.89% | -3.50 | 389.70 | 389.70 | 0 | |
|
Tritax Big Box Rg 10.12.2025 / 17:30:00 |
1.442 | -1.37% | -0.02 | 1.437 | 1.443 | 0 | |
|
Tryg Rg 10.12.2025 / 16:55:00 |
159.25 | 0.92% | 1.45 | 159.70 | 159.70 | 0 | |
|
UBS N 10.12.2025 / 17:20:00 |
33.12 | -0.82% | -0.28 | 33.09 | 33.14 | 0 | |
|
UCB 10.12.2025 / 17:30:00 |
242.10 | 0.25% | 0.60 | 242.20 | 242.20 | 0 | |
|
Umicore 10.12.2025 / 17:30:00 |
15.710 | 0.71% | 0.11 | 15.690 | 15.710 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 10.12.2025 / 17:30:00 |
2.671 | 0.07% | 0.00 | 2.664 | 2.674 | 0 | |
|
UniCredit Rg 10.12.2025 / 17:30:00 |
66.58 | 1.32% | 0.87 | 66.76 | 66.76 | 0 | |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
UNIPOL N 10.12.2025 / 17:30:00 |
19.385 | -1.05% | -0.21 | 19.430 | 19.430 | 0 | |
|
UNIQA Insur Gr I 10.12.2025 / 17:30:00 |
15.120 | -0.53% | -0.08 | 15.160 | 15.260 | 0 | |
|
Unite Group Rg 10.12.2025 / 17:30:00 |
5.155 | 0.63% | 0.03 | 5.130 | 5.190 | 0 | |
|
United Utilities Rg 10.12.2025 / 17:30:00 |
11.770 | -1.28% | -0.15 | 11.765 | 11.780 | 0 | |
|
Univ Mu Gr Rg 10.12.2025 / 17:30:00 |
21.42 | 0.09% | 0.02 | 21.67 | 21.67 | 0 | |
|
Upm-Kymmene Corp Rg 10.12.2025 / 17:25:00 |
23.89 | -0.17% | -0.04 | 23.98 | 23.98 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 10.12.2025 / 17:30:00 |
10.158 | -19.53% | -52.15% | 3.39% | 10.10% | 23.86% | -22.94% | -26.26% |
|
Whitbread Rg 10.12.2025 / 17:30:00 |
23.43 | -20.01% | -35.42% | -1.43% | -17.82% | -25.36% | -19.90% | -10.68% |
|
Croda Intl Rg 10.12.2025 / 17:30:00 |
26.68 | -20.27% | -46.80% | -0.26% | -5.66% | 3.73% | -23.83% | -60.25% |
|
Corticeira Amorim N 10.12.2025 / 17:30:00 |
6.390 | -20.47% | -29.95% | -2.67% | -3.26% | -14.80% | -22.17% | -27.86% |
|
Ferrari Rg 10.12.2025 / 17:30:00 |
309.20 | -21.11% | 6.52% | -8.92% | -16.22% | -21.85% | -27.82% | 55.25% |
|
Pearson Rg 10.12.2025 / 17:30:00 |
10.210 | -21.69% | 4.05% | 2.55% | 1.24% | -1.69% | -20.23% | 7.33% |
|
Partners N 10.12.2025 / 17:20:00 |
952.40 | -22.01% | -21.11% | 2.85% | -2.21% | -12.46% | -25.12% | 9.95% |
|
INWIT N 10.12.2025 / 17:30:00 |
7.520 | -22.14% | -33.45% | -2.53% | -6.50% | -25.73% | -24.25% | -19.49% |
|
Hikma Pharm Rg 10.12.2025 / 17:30:00 |
15.340 | -22.22% | -12.45% | -2.32% | -3.55% | -5.37% | -21.85% | 4.58% |
|
Flutter Entmt Rg 10.12.2025 / 17:30:00 |
162.05 | -22.28% | 16.01% | 3.32% | -9.11% | -20.33% | -26.07% | 0.00% |
|
Bakkafrost Rg 10.12.2025 / 16:20:00 |
480.00 | -22.28% | -8.02% | -0.79% | -3.60% | -0.58% | -27.60% | -16.52% |
|
Renault 10.12.2025 / 17:30:00 |
35.83 | -22.36% | -1.00% | 3.02% | -1.67% | 1.99% | -18.70% | 6.18% |
|
Lenzing I 10.12.2025 / 17:30:00 |
22.45 | -22.52% | -36.62% | -5.37% | 2.28% | -15.44% | -26.45% | -65.56% |
|
Reply Rg 10.12.2025 / 17:30:00 |
118.20 | -22.76% | -0.61% | 3.50% | -0.80% | -2.31% | -24.81% | 5.26% |
|
Randstad Br 10.12.2025 / 17:30:00 |
31.19 | -22.83% | -44.74% | -6.07% | -10.26% | -12.84% | -26.88% | -44.21% |
|
Nexi Rg 10.12.2025 / 17:30:00 |
4.007 | -24.50% | -45.40% | 1.78% | -3.93% | -15.75% | -30.82% | -47.72% |
|
Auto Trd Gr Rg-144A 10.12.2025 / 17:30:00 |
5.974 | -24.75% | -17.43% | -3.74% | -15.12% | -23.17% | -27.66% | 5.76% |
|
LSE Group Rg 10.12.2025 / 17:30:00 |
83.72 | -24.96% | -8.61% | -5.95% | -6.35% | -2.16% | -25.94% | 14.78% |
|
Evolution Rg 10.12.2025 / 17:25:00 |
630.00 | -25.33% | -47.07% | -0.28% | -3.24% | -21.47% | -34.74% | -40.70% |
|
Beiersdorf I 10.12.2025 / 17:30:00 |
92.70 | -25.72% | -32.14% | 2.18% | -1.41% | 0.43% | -25.62% | -13.51% |
|
Sika N 10.12.2025 / 17:19:58 |
157.50 | -26.91% | -42.46% | 1.55% | -0.10% | -13.20% | -32.10% | -33.85% |
|
Mondi Rg 10.12.2025 / 17:30:00 |
8.646 | -27.01% | -49.00% | 1.31% | 1.67% | -14.14% | -28.34% | -47.18% |
|
Coloplast -B- 10.12.2025 / 16:55:00 |
562.20 | -27.83% | -26.58% | -2.70% | -7.23% | -4.18% | -32.99% | -33.61% |
|
Kenmare Res Rg 10.12.2025 / 17:17:33 |
2.720 | -27.84% | -44.55% | -3.45% | -3.45% | -24.73% | -35.19% | -44.55% |
|
Lotus Bakeries 10.12.2025 / 17:30:00 |
7'660.00 | -29.14% | -7.76% | 0.39% | 0.07% | -5.20% | -27.05% | 20.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telia Company Rg 10.12.2025 / 17:25:00 |
37.38 | -1.19% |
37.75 09:00 |
37.38 16:49 |
38.69 28.11.25 |
30.06 14.01.25 |
2'770'612 |
|
Tenaris Rg 10.12.2025 / 17:30:00 |
17.258 | -1.24% |
17.590 09:27 |
17.110 16:31 |
19.435 11.02.25 |
13.695 11.04.25 |
2'347'249 |
|
Terna N 10.12.2025 / 17:30:00 |
8.832 | -0.69% |
8.896 09:00 |
8.794 10:16 |
9.228 21.11.25 |
7.548 08.01.25 |
1'441'945 |
|
Tesco Rg 10.12.2025 / 17:30:00 |
4.468 | 1.45% |
4.497 09:30 |
4.413 09:00 |
4.805 11.11.25 |
3.103 10.04.25 |
2'030'921 |
|
Thales 10.12.2025 / 17:30:00 |
227.90 | -2.17% |
231.60 09:01 |
225.65 11:21 |
279.20 02.10.25 |
134.2 06.01.25 |
114'015 |
|
TietoEVRY N 10.12.2025 / 17:25:00 |
18.020 | -0.39% |
18.110 09:00 |
17.960 15:04 |
20.13 19.03.25 |
14.26 07.04.25 |
115'224 |
|
Titan 10.12.2025 / 17:30:00 |
44.53 | -0.50% |
44.85 16:10 |
44.00 12:25 |
46.40 31.01.25 |
33.9 31.07.25 |
4'912 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 10.12.2025 / 17:30:00 |
55.87 | -1.25% |
56.75 09:10 |
55.86 17:04 |
60.92 27.03.25 |
47.65 09.04.25 |
1'396'867 |
|
Trelleborg -B- 10.12.2025 / 17:25:00 |
389.00 | -0.89% |
392.60 09:00 |
388.10 16:26 |
437.00 19.02.25 |
303.4 11.04.25 |
92'534 |
|
Tritax Big Box Rg 10.12.2025 / 17:30:00 |
1.442 | -1.37% |
1.461 09:00 |
1.441 10:24 |
1.552 24.10.25 |
1.219 09.04.25 |
391'637 |
|
Tryg Rg 10.12.2025 / 16:55:00 |
159.25 | 0.92% |
159.70 16:21 |
157.40 09:03 |
173.90 26.05.25 |
141.5 07.04.25 |
790'590 |
|
UBS N 10.12.2025 / 17:20:00 |
33.12 | -0.82% |
33.57 10:02 |
32.95 16:15 |
33.77 22.09.25 |
20.66 07.04.25 |
1'095'082 |
|
UCB 10.12.2025 / 17:30:00 |
242.10 | 0.25% |
244.30 09:06 |
240.30 10:16 |
263.30 09.10.25 |
130.65 09.04.25 |
99'247 |
|
Umicore 10.12.2025 / 17:30:00 |
15.710 | 0.71% |
15.760 16:03 |
15.490 09:00 |
18.190 15.10.25 |
7.275 11.04.25 |
530'648 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 10.12.2025 / 17:30:00 |
2.671 | 0.07% |
2.682 17:20 |
2.630 14:40 |
2.682 10.12.25 |
1.22 02.01.25 |
3'347'268 |
|
UniCredit Rg 10.12.2025 / 17:30:00 |
66.58 | 1.32% |
66.74 16:01 |
65.50 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
1'482'047 |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
UNIPOL N 10.12.2025 / 17:30:00 |
19.385 | -1.05% |
19.505 09:00 |
19.243 10:16 |
19.920 07.11.25 |
11.46 07.01.25 |
364'262 |
|
UNIQA Insur Gr I 10.12.2025 / 17:30:00 |
15.120 | -0.53% |
15.260 09:20 |
15.080 15:20 |
15.260 10.12.25 |
7.77 02.01.25 |
35'748 |
|
Unite Group Rg 10.12.2025 / 17:30:00 |
5.155 | 0.63% |
5.198 16:12 |
5.085 09:02 |
8.855 14.02.25 |
5.0375 01.12.25 |
312'833 |
|
United Utilities Rg 10.12.2025 / 17:30:00 |
11.770 | -1.28% |
11.990 09:00 |
11.760 16:59 |
12.428 28.11.25 |
9.28 14.01.25 |
286'185 |
|
Univ Mu Gr Rg 10.12.2025 / 17:30:00 |
21.42 | 0.09% |
21.61 15:58 |
21.32 09:01 |
29.19 18.02.25 |
21.13 09.12.25 |
857'021 |
|
Upm-Kymmene Corp Rg 10.12.2025 / 17:25:00 |
23.89 | -0.17% |
23.91 09:23 |
23.49 12:31 |
30.07 17.02.25 |
21.72 13.10.25 |
467'093 |