×
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 - 14:46:46
- 58.91
- -0.03%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telia Company Rg 10.12.2025 / 14:31:23 |
37.51 | -0.85% | -0.32 | 37.50 | 37.52 | 1'303'867 | |
|
Tenaris Rg 10.12.2025 / 14:31:47 |
17.365 | -0.63% | -0.11 | 17.365 | 17.375 | 855'731 | |
|
Terna N 10.12.2025 / 14:31:27 |
8.816 | -0.87% | -0.08 | 8.814 | 8.816 | 564'775 | |
|
Tesco Rg 10.12.2025 / 14:31:05 |
4.467 | 1.43% | 0.06 | 4.466 | 4.468 | 964'423 | |
|
Thales 10.12.2025 / 14:31:07 |
227.40 | -2.38% | -5.55 | 227.40 | 227.60 | 61'289 | |
|
TietoEVRY N 10.12.2025 / 14:27:08 |
18.040 | -0.28% | -0.05 | 18.030 | 18.050 | 50'603 | |
|
Titan 10.12.2025 / 14:26:49 |
44.45 | -0.67% | -0.30 | 44.35 | 44.55 | 2'070 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 10.12.2025 / 14:31:48 |
56.66 | 0.14% | 0.08 | 56.65 | 56.67 | 596'347 | |
|
Trelleborg -B- 10.12.2025 / 14:31:04 |
390.30 | -0.56% | -2.20 | 390.20 | 390.40 | 33'967 | |
|
Tritax Big Box Rg 10.12.2025 / 14:31:15 |
1.446 | -1.09% | -0.02 | 1.443 | 1.447 | 165'440 | |
|
Tryg Rg 10.12.2025 / 14:30:35 |
158.55 | 0.48% | 0.75 | 158.50 | 158.60 | 146'701 | |
|
UBS N 10.12.2025 / 14:31:47 |
33.23 | -0.48% | -0.16 | 33.23 | 33.24 | 460'290 | |
|
UCB 10.12.2025 / 14:31:47 |
243.80 | 0.95% | 2.30 | 243.40 | 243.90 | 58'782 | |
|
Umicore 10.12.2025 / 14:31:07 |
15.700 | 0.64% | 0.10 | 15.700 | 15.720 | 253'022 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 10.12.2025 / 14:31:07 |
2.634 | -1.31% | -0.04 | 2.630 | 2.634 | 1'555'346 | |
|
UniCredit Rg 10.12.2025 / 14:31:34 |
66.15 | 0.67% | 0.44 | 66.14 | 66.16 | 730'291 | |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
UNIPOL N 10.12.2025 / 14:31:34 |
19.363 | -1.16% | -0.23 | 19.360 | 19.365 | 148'881 | |
|
UNIQA Insur Gr I 10.12.2025 / 14:28:35 |
15.120 | -0.53% | -0.08 | 15.080 | 15.120 | 18'359 | |
|
Unite Group Rg 10.12.2025 / 14:31:20 |
5.140 | 0.34% | 0.02 | 5.135 | 5.145 | 89'004 | |
|
United Utilities Rg 10.12.2025 / 14:31:01 |
11.840 | -0.69% | -0.08 | 11.835 | 11.840 | 101'320 | |
|
Univ Mu Gr Rg 10.12.2025 / 14:30:47 |
21.46 | 0.28% | 0.06 | 21.45 | 21.47 | 396'765 | |
|
Upm-Kymmene Corp Rg 10.12.2025 / 14:31:09 |
23.76 | -0.71% | -0.17 | 23.75 | 23.77 | 312'347 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 10.12.2025 / 14:31:47 |
10.138 | -19.53% | -52.15% | 3.19% | 9.89% | 23.62% | -23.09% | -26.26% |
|
Whitbread Rg 10.12.2025 / 14:31:41 |
23.44 | -20.01% | -35.42% | -1.39% | -17.78% | -25.33% | -19.86% | -10.68% |
|
Croda Intl Rg 10.12.2025 / 14:18:45 |
26.76 | -20.27% | -46.80% | 0.04% | -5.37% | 4.04% | -23.60% | -60.25% |
|
Corticeira Amorim N 10.12.2025 / 14:31:02 |
6.390 | -20.47% | -29.95% | -2.67% | -3.26% | -14.80% | -22.17% | -27.86% |
|
Ferrari Rg 10.12.2025 / 14:31:31 |
312.40 | -21.11% | 6.52% | -7.98% | -15.35% | -21.04% | -27.07% | 55.25% |
|
Pearson Rg 10.12.2025 / 14:30:10 |
10.365 | -21.69% | 4.05% | 4.11% | 2.78% | -0.19% | -19.02% | 7.33% |
|
Partners N 10.12.2025 / 14:31:23 |
949.80 | -22.01% | -21.11% | 2.57% | -2.47% | -12.70% | -25.12% | 9.95% |
|
INWIT N 10.12.2025 / 14:30:45 |
7.573 | -22.14% | -33.45% | -1.85% | -5.84% | -25.21% | -23.72% | -19.49% |
|
Hikma Pharm Rg 10.12.2025 / 14:30:55 |
15.500 | -22.22% | -12.45% | -1.31% | -2.55% | -4.38% | -21.04% | 4.58% |
|
Flutter Entmt Rg 10.12.2025 / 14:30:26 |
162.85 | -22.28% | 16.01% | 3.83% | -8.67% | -19.94% | -25.71% | 0.00% |
|
Bakkafrost Rg 10.12.2025 / 14:31:35 |
480.40 | -22.28% | -8.02% | -0.70% | -3.51% | -0.50% | -27.54% | -16.52% |
|
Renault 10.12.2025 / 14:31:46 |
35.86 | -22.36% | -1.00% | 3.11% | -1.59% | 2.08% | -18.63% | 6.18% |
|
Lenzing I 10.12.2025 / 14:16:19 |
22.15 | -22.52% | -36.62% | -6.64% | 0.91% | -16.57% | -27.44% | -65.56% |
|
Reply Rg 10.12.2025 / 14:30:00 |
118.00 | -22.76% | -0.61% | 3.33% | -0.97% | -2.48% | -24.94% | 5.26% |
|
Randstad Br 10.12.2025 / 14:30:57 |
31.28 | -22.83% | -44.74% | -5.78% | -9.99% | -12.58% | -26.66% | -44.21% |
|
Nexi Rg 10.12.2025 / 14:31:47 |
4.015 | -24.50% | -45.40% | 1.98% | -3.74% | -15.58% | -30.68% | -47.72% |
|
Auto Trd Gr Rg-144A 10.12.2025 / 14:31:43 |
5.974 | -24.75% | -17.43% | -3.74% | -15.12% | -23.17% | -27.66% | 5.76% |
|
LSE Group Rg 10.12.2025 / 14:30:50 |
84.24 | -24.96% | -8.61% | -5.37% | -5.77% | -1.55% | -25.48% | 14.78% |
|
Evolution Rg 10.12.2025 / 14:31:04 |
635.20 | -25.33% | -47.07% | 0.54% | -2.44% | -20.82% | -34.20% | -40.70% |
|
Beiersdorf I 10.12.2025 / 14:31:47 |
91.90 | -25.72% | -32.14% | 1.30% | -2.27% | -0.43% | -26.26% | -13.51% |
|
Sika N 10.12.2025 / 14:31:29 |
156.80 | -26.91% | -42.46% | 1.10% | -0.54% | -13.59% | -32.40% | -33.85% |
|
Mondi Rg 10.12.2025 / 14:31:20 |
8.556 | -27.01% | -49.00% | 0.26% | 0.61% | -15.03% | -29.08% | -47.18% |
|
Coloplast -B- 10.12.2025 / 14:30:07 |
557.00 | -27.83% | -26.58% | -3.60% | -8.09% | -5.06% | -33.61% | -33.61% |
|
Kenmare Res Rg 10.12.2025 / 14:30:14 |
2.720 | -27.84% | -44.55% | -3.45% | -3.45% | -24.73% | -35.19% | -44.55% |
|
Lotus Bakeries 10.12.2025 / 14:06:32 |
7'680.00 | -29.14% | -7.76% | 0.66% | 0.33% | -4.95% | -26.86% | 20.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telia Company Rg 10.12.2025 / 14:31:23 |
37.51 | -0.85% |
37.75 09:00 |
37.48 09:32 |
38.69 28.11.25 |
30.06 14.01.25 |
1'303'867 |
|
Tenaris Rg 10.12.2025 / 14:31:47 |
17.365 | -0.63% |
17.590 09:27 |
17.290 12:15 |
19.435 11.02.25 |
13.695 11.04.25 |
855'731 |
|
Terna N 10.12.2025 / 14:31:27 |
8.816 | -0.87% |
8.896 09:00 |
8.794 10:16 |
9.228 21.11.25 |
7.548 08.01.25 |
564'775 |
|
Tesco Rg 10.12.2025 / 14:31:05 |
4.467 | 1.43% |
4.497 09:30 |
4.413 09:00 |
4.805 11.11.25 |
3.103 10.04.25 |
964'423 |
|
Thales 10.12.2025 / 14:31:07 |
227.40 | -2.38% |
231.60 09:01 |
225.65 11:21 |
279.20 02.10.25 |
134.2 06.01.25 |
61'289 |
|
TietoEVRY N 10.12.2025 / 14:27:08 |
18.040 | -0.28% |
18.110 09:00 |
17.990 09:28 |
20.13 19.03.25 |
14.26 07.04.25 |
50'603 |
|
Titan 10.12.2025 / 14:26:49 |
44.45 | -0.67% |
44.75 11:05 |
44.00 12:25 |
46.40 31.01.25 |
33.9 31.07.25 |
2'070 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 10.12.2025 / 14:31:48 |
56.66 | 0.14% |
56.75 09:10 |
56.40 11:49 |
60.92 27.03.25 |
47.65 09.04.25 |
596'347 |
|
Trelleborg -B- 10.12.2025 / 14:31:04 |
390.30 | -0.56% |
392.60 09:00 |
389.80 12:19 |
437.00 19.02.25 |
303.4 11.04.25 |
33'967 |
|
Tritax Big Box Rg 10.12.2025 / 14:31:15 |
1.446 | -1.09% |
1.461 09:00 |
1.441 10:24 |
1.552 24.10.25 |
1.219 09.04.25 |
165'440 |
|
Tryg Rg 10.12.2025 / 14:30:35 |
158.55 | 0.48% |
158.80 11:30 |
157.40 09:03 |
173.90 26.05.25 |
141.5 07.04.25 |
146'701 |
|
UBS N 10.12.2025 / 14:31:47 |
33.23 | -0.48% |
33.57 10:02 |
33.19 13:02 |
33.77 22.09.25 |
20.66 07.04.25 |
460'290 |
|
UCB 10.12.2025 / 14:31:47 |
243.80 | 0.95% |
244.30 09:06 |
240.30 10:16 |
263.30 09.10.25 |
130.65 09.04.25 |
58'782 |
|
Umicore 10.12.2025 / 14:31:07 |
15.700 | 0.64% |
15.720 11:32 |
15.490 09:00 |
18.190 15.10.25 |
7.275 11.04.25 |
253'022 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 10.12.2025 / 14:31:07 |
2.634 | -1.31% |
2.663 11:45 |
2.634 14:31 |
2.676 09.12.25 |
1.22 02.01.25 |
1'555'346 |
|
UniCredit Rg 10.12.2025 / 14:31:34 |
66.15 | 0.67% |
66.41 13:34 |
65.50 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
730'291 |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
UNIPOL N 10.12.2025 / 14:31:34 |
19.363 | -1.16% |
19.505 09:00 |
19.243 10:16 |
19.920 07.11.25 |
11.46 07.01.25 |
148'881 |
|
UNIQA Insur Gr I 10.12.2025 / 14:28:35 |
15.120 | -0.53% |
15.260 09:20 |
15.100 13:48 |
15.260 10.12.25 |
7.77 02.01.25 |
18'359 |
|
Unite Group Rg 10.12.2025 / 14:31:20 |
5.140 | 0.34% |
5.155 12:52 |
5.085 09:02 |
8.855 14.02.25 |
5.0375 01.12.25 |
89'004 |
|
United Utilities Rg 10.12.2025 / 14:31:01 |
11.840 | -0.69% |
11.990 09:00 |
11.805 11:04 |
12.428 28.11.25 |
9.28 14.01.25 |
101'320 |
|
Univ Mu Gr Rg 10.12.2025 / 14:30:47 |
21.46 | 0.28% |
21.55 10:47 |
21.32 09:01 |
29.19 18.02.25 |
21.13 09.12.25 |
396'765 |
|
Upm-Kymmene Corp Rg 10.12.2025 / 14:31:09 |
23.76 | -0.71% |
23.91 09:23 |
23.49 12:31 |
30.07 17.02.25 |
21.72 13.10.25 |
312'347 |