×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 29.08.2025 / 17:30:00 |
224.70 | -0.62% | -1.40 | 225.20 | 225.20 | 0 | |
|
TietoEVRY N 29.08.2025 / 17:25:00 |
15.990 | -0.31% | -0.05 | 15.930 | 16.020 | 0 | |
|
Titan 29.08.2025 / 17:30:00 |
37.05 | -1.98% | -0.75 | 37.00 | 37.90 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 29.08.2025 / 17:30:00 |
53.50 | 0.84% | 0.45 | 53.50 | 53.50 | 0 | |
|
Trelleborg -B- 29.08.2025 / 17:25:00 |
365.80 | 0.05% | 0.20 | 366.00 | 366.00 | 0 | |
|
Tritax Big Box Rg 29.08.2025 / 17:30:00 |
1.392 | -0.64% | -0.01 | 1.388 | 1.394 | 0 | |
|
Tryg Rg 29.08.2025 / 16:54:56 |
167.50 | 0.00% | 0.00 | 167.80 | 167.80 | 0 | |
|
UBS N 29.08.2025 / 17:20:00 |
32.38 | -0.40% | -0.13 | 32.22 | 33.85 | 0 | |
|
UCB 29.08.2025 / 17:30:00 |
199.05 | -0.70% | -1.40 | 199.85 | 199.85 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 29.08.2025 / 17:30:00 |
2.373 | -0.29% | -0.01 | 2.370 | 2.376 | 0 | |
|
UniCredit Rg 29.08.2025 / 17:30:00 |
66.02 | -0.21% | -0.14 | 66.04 | 66.04 | 0 | |
|
Unilever Rg 29.08.2025 / 17:30:00 |
46.54 | 0.90% | 0.42 | 46.52 | 46.56 | 0 | |
|
UNIPOL N 29.08.2025 / 17:30:00 |
17.855 | -0.67% | -0.12 | 17.850 | 17.850 | 0 | |
|
UNIQA Insur Gr I 29.08.2025 / 17:30:00 |
12.360 | -0.32% | -0.04 | 12.160 | 12.400 | 0 | |
|
Unite Group Rg 29.08.2025 / 17:30:00 |
7.018 | -0.88% | -0.06 | 7.010 | 7.020 | 0 | |
|
United Utilities Rg 29.08.2025 / 17:30:00 |
11.533 | -0.11% | -0.01 | 11.520 | 11.540 | 0 | |
|
Univ Mu Gr Rg 29.08.2025 / 17:30:00 |
24.15 | -2.03% | -0.50 | 24.14 | 24.14 | 0 | |
|
Upm-Kymmene Corp Rg 29.08.2025 / 17:25:00 |
24.38 | -0.89% | -0.22 | 24.33 | 24.33 | 0 | |
|
Vaisala-A Rg 29.08.2025 / 17:25:00 |
45.95 | -0.33% | -0.15 | 45.00 | 46.05 | 0 | |
|
Valmet Corporat Rg 29.08.2025 / 17:25:00 |
29.68 | -0.65% | -0.20 | 29.60 | 29.69 | 0 | |
|
Var Energi Rg 29.08.2025 / 16:20:00 |
34.34 | 1.15% | 0.39 | 34.21 | 34.50 | 0 | |
|
Vend Marketplc -B- 29.08.2025 / 16:20:00 |
368.30 | 0.33% | 1.20 | 367.40 | 369.40 | 0 | |
|
Vend Marketplc-A- 29.08.2025 / 16:20:00 |
389.90 | 0.28% | 1.10 | 382.20 | 391.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Henkel Vz I 29.08.2025 / 17:30:00 |
71.92 | -14.44% | -0.82% | -2.60% | 6.83% | 3.01% | -13.04% | 10.71% |
|
Givaudan N 29.08.2025 / 17:20:00 |
3'375.00 | -14.58% | -2.96% | -1.72% | -1.14% | -19.18% | -22.25% | 6.70% |
|
Sage Grp Rg 29.08.2025 / 17:30:00 |
10.870 | -15.00% | -7.97% | -1.25% | -9.49% | -12.90% | 7.04% | 49.04% |
|
Pearson Rg 29.08.2025 / 17:30:00 |
10.825 | -15.34% | 12.48% | -1.59% | -5.09% | -1.10% | 3.05% | 25.17% |
|
Anglo American Rg 29.08.2025 / 17:30:00 |
22.78 | -15.72% | 0.76% | 3.59% | 10.64% | 3.50% | 3.95% | -22.57% |
|
CVC Cptl Rg 29.08.2025 / 17:30:00 |
17.320 | -15.94% | 0.00% | -1.09% | 7.44% | 5.29% | -9.93% | 0.00% |
|
Ericsson-B N 29.08.2025 / 17:25:00 |
75.28 | -15.99% | 19.35% | -0.50% | 7.21% | -9.08% | -1.31% | -2.98% |
|
Glencore Rg 29.08.2025 / 17:30:00 |
2.921 | -16.68% | -37.61% | -0.51% | -2.28% | 1.72% | -26.98% | -40.78% |
|
Barratt Redrow Rg 29.08.2025 / 17:30:00 |
3.602 | -16.85% | -35.04% | -5.00% | -3.57% | -19.30% | -28.88% | -14.76% |
|
Alcon N 29.08.2025 / 17:20:00 |
63.66 | -16.91% | -2.77% | -3.34% | -10.97% | -11.58% | -22.97% | -2.63% |
|
Straumann N 29.08.2025 / 17:20:00 |
94.07 | -16.95% | -30.13% | -1.72% | -5.00% | -11.92% | -25.40% | -14.16% |
|
LSE Group Rg 29.08.2025 / 17:30:00 |
92.21 | -18.20% | -0.37% | -2.46% | -0.83% | -18.79% | -9.77% | 11.75% |
|
Diageo Rg 29.08.2025 / 17:30:00 |
20.51 | -18.41% | -27.78% | -3.62% | 12.12% | 6.13% | -17.20% | -45.87% |
|
Dassault Syst 29.08.2025 / 17:30:00 |
26.75 | -19.16% | -38.87% | -1.38% | -4.31% | -16.89% | -24.17% | -31.64% |
|
Symrise I 29.08.2025 / 17:30:00 |
82.78 | -19.20% | -17.10% | -1.37% | 6.13% | -20.37% | -30.41% | -23.23% |
|
Reply Rg 29.08.2025 / 17:30:00 |
123.00 | -19.31% | 3.82% | 0.24% | -6.75% | -17.39% | -13.74% | -0.28% |
|
LVMH 29.08.2025 / 17:30:00 |
504.20 | -19.32% | -29.88% | 1.74% | 8.91% | 7.04% | -25.28% | -23.11% |
|
Beiersdorf I 29.08.2025 / 17:30:00 |
98.30 | -19.66% | -26.61% | -1.18% | -8.98% | -17.88% | -24.82% | -4.07% |
|
Taylor Wimpey Rg 29.08.2025 / 17:30:00 |
0.9610 | -20.33% | -33.16% | -4.52% | -4.97% | -15.78% | -40.09% | -11.24% |
|
Kühne + Nagel N 29.08.2025 / 17:20:00 |
163.30 | -20.43% | -42.76% | -3.46% | -0.68% | -12.84% | -37.93% | -29.73% |
|
Capgemini 29.08.2025 / 17:30:00 |
121.40 | -21.37% | -34.26% | -3.90% | -2.65% | -19.12% | -35.10% | -30.45% |
|
InPost Br Rg 29.08.2025 / 17:30:00 |
12.450 | -22.32% | 2.14% | -5.32% | 1.47% | -14.43% | -25.76% | 142.68% |
|
Merck I 29.08.2025 / 17:30:00 |
108.70 | -22.51% | -25.10% | -2.99% | 1.23% | -5.50% | -38.38% | -37.92% |
|
Coloplast -B- 29.08.2025 / 16:55:00 |
613.70 | -22.64% | -21.30% | -0.15% | 3.32% | -2.53% | -33.38% | -29.56% |
|
Lotus Bakeries 29.08.2025 / 17:30:00 |
8'400.00 | -22.72% | 0.61% | 2.44% | 9.95% | -6.98% | -25.53% | 44.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 29.08.2025 / 17:30:00 |
224.70 | -0.62% |
229.50 09:43 |
224.60 16:56 |
276.80 05.06.25 |
134.2 06.01.25 |
121'509 |
|
TietoEVRY N 29.08.2025 / 17:25:00 |
15.990 | -0.31% |
16.150 09:11 |
15.955 16:26 |
20.13 19.03.25 |
14.26 07.04.25 |
68'730 |
|
Titan 29.08.2025 / 17:30:00 |
37.05 | -1.98% |
37.65 09:40 |
37.05 17:21 |
46.40 31.01.25 |
33.9 31.07.25 |
2'051 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 29.08.2025 / 17:30:00 |
53.50 | 0.84% |
53.82 15:49 |
53.07 10:46 |
60.92 27.03.25 |
47.65 09.04.25 |
1'399'760 |
|
Trelleborg -B- 29.08.2025 / 17:25:00 |
365.80 | 0.05% |
367.90 15:16 |
363.00 10:46 |
437.00 19.02.25 |
303.4 11.04.25 |
214'451 |
|
Tritax Big Box Rg 29.08.2025 / 17:30:00 |
1.392 | -0.64% |
1.405 09:01 |
1.385 12:10 |
1.520 24.06.25 |
1.219 09.04.25 |
400'932 |
|
Tryg Rg 29.08.2025 / 16:54:56 |
167.50 | 0.00% |
167.95 09:39 |
166.90 09:00 |
173.90 26.05.25 |
141.5 07.04.25 |
176'753 |
|
UBS N 29.08.2025 / 17:20:00 |
32.38 | -0.40% |
32.48 09:01 |
32.19 10:46 |
32.88 04.02.25 |
20.66 07.04.25 |
692'436 |
|
UCB 29.08.2025 / 17:30:00 |
199.05 | -0.70% |
201.40 09:04 |
197.70 12:55 |
206.50 31.07.25 |
130.65 09.04.25 |
147'932 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 29.08.2025 / 17:30:00 |
2.373 | -0.29% |
2.384 09:28 |
2.344 13:10 |
2.452 25.08.25 |
1.22 02.01.25 |
1'584'349 |
|
UniCredit Rg 29.08.2025 / 17:30:00 |
66.02 | -0.21% |
66.23 09:27 |
65.63 12:57 |
70.06 25.08.25 |
37.03 02.01.25 |
1'684'180 |
|
Unilever Rg 29.08.2025 / 17:30:00 |
46.54 | 0.90% |
46.74 15:50 |
46.10 09:26 |
49.10 22.04.25 |
43.13 18.02.25 |
592'017 |
|
UNIPOL N 29.08.2025 / 17:30:00 |
17.855 | -0.67% |
18.070 09:34 |
17.830 16:59 |
18.560 14.08.25 |
11.46 07.01.25 |
322'996 |
|
UNIQA Insur Gr I 29.08.2025 / 17:30:00 |
12.360 | -0.32% |
12.400 09:24 |
12.260 11:10 |
13.180 15.08.25 |
7.77 02.01.25 |
59'516 |
|
Unite Group Rg 29.08.2025 / 17:30:00 |
7.018 | -0.88% |
7.115 09:04 |
6.995 14:56 |
8.855 14.02.25 |
6.995 29.08.25 |
285'840 |
|
United Utilities Rg 29.08.2025 / 17:30:00 |
11.533 | -0.11% |
11.600 09:05 |
11.485 10:59 |
11.830 27.08.25 |
9.28 14.01.25 |
142'984 |
|
Univ Mu Gr Rg 29.08.2025 / 17:30:00 |
24.15 | -2.03% |
24.58 09:05 |
24.14 17:29 |
29.19 18.02.25 |
22.5 07.04.25 |
599'894 |
|
Upm-Kymmene Corp Rg 29.08.2025 / 17:25:00 |
24.38 | -0.89% |
24.52 16:01 |
24.04 09:00 |
30.07 17.02.25 |
21.82 09.04.25 |
338'378 |
|
Vaisala-A Rg 29.08.2025 / 17:25:00 |
45.95 | -0.33% |
46.55 09:12 |
45.85 17:19 |
54.80 13.02.25 |
39.7 09.04.25 |
4'206 |
|
Valmet Corporat Rg 29.08.2025 / 17:25:00 |
29.68 | -0.65% |
29.94 09:09 |
29.53 11:13 |
32.16 30.07.25 |
21.03 07.04.25 |
178'109 |
|
Var Energi Rg 29.08.2025 / 16:20:00 |
34.34 | 1.15% |
34.54 15:47 |
34.06 09:00 |
39.48 14.01.25 |
26.81 09.04.25 |
1'947'571 |
|
Vend Marketplc -B- 29.08.2025 / 16:20:00 |
368.30 | 0.33% |
369.00 09:17 |
364.40 11:45 |
397.20 29.07.25 |
262.6 07.04.25 |
27'206 |
|
Vend Marketplc-A- 29.08.2025 / 16:20:00 |
389.90 | 0.28% |
393.00 09:15 |
386.60 11:45 |
418.20 29.07.25 |
277.2 27.03.25 |
25'589 |