×
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
- 21.10.2025 - 17:30:04
- 58.39
- 0.17%
- 0.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 21.10.2025 / 17:30:00 |
4.581 | -0.07% | 0.00 | 4.576 | 4.576 | 0 | |
|
Telenor Rg 21.10.2025 / 16:20:00 |
165.40 | -0.66% | -1.10 | 165.90 | 165.90 | 0 | |
|
Telia Company Rg 21.10.2025 / 17:25:00 |
35.88 | -0.28% | -0.10 | 35.81 | 35.89 | 0 | |
|
Tenaris Rg 21.10.2025 / 17:30:00 |
14.925 | 0.74% | 0.11 | 14.965 | 14.965 | 0 | |
|
Terna N 21.10.2025 / 17:30:00 |
9.098 | 0.73% | 0.07 | 9.094 | 9.094 | 0 | |
|
Tesco Rg 21.10.2025 / 17:30:00 |
4.430 | 0.14% | 0.01 | 4.425 | 4.431 | 0 | |
|
Thales 21.10.2025 / 17:30:00 |
255.30 | 0.27% | 0.70 | 255.70 | 255.70 | 0 | |
|
TietoEVRY N 21.10.2025 / 17:25:00 |
16.550 | 2.10% | 0.34 | 16.590 | 16.590 | 0 | |
|
Titan 21.10.2025 / 17:30:00 |
38.90 | 2.77% | 1.05 | 38.15 | 39.70 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 21.10.2025 / 17:30:00 |
52.71 | 0.39% | 0.21 | 52.65 | 52.65 | 0 | |
|
Trelleborg -B- 21.10.2025 / 17:25:00 |
374.70 | 2.35% | 8.60 | 374.80 | 374.80 | 0 | |
|
Tritax Big Box Rg 21.10.2025 / 17:30:00 |
1.489 | 2.83% | 0.04 | 1.484 | 1.517 | 0 | |
|
Tryg Rg 21.10.2025 / 16:55:00 |
161.40 | 0.72% | 1.15 | 161.20 | 161.20 | 0 | |
|
UBS N 21.10.2025 / 17:20:00 |
29.99 | -0.76% | -0.23 | 29.96 | 30.02 | 0 | |
|
UCB 21.10.2025 / 17:30:00 |
253.40 | 0.12% | 0.30 | 255.70 | 255.70 | 0 | |
|
Umicore 21.10.2025 / 17:30:00 |
16.940 | -3.37% | -0.59 | 16.890 | 16.890 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 21.10.2025 / 17:30:00 |
2.354 | 0.09% | 0.00 | 2.352 | 2.358 | 0 | |
|
UniCredit Rg 21.10.2025 / 17:30:00 |
63.16 | -0.36% | -0.23 | 63.04 | 63.04 | 0 | |
|
Unilever Rg 21.10.2025 / 17:30:00 |
46.42 | -0.55% | -0.26 | 46.40 | 46.44 | 0 | |
|
UNIPOL N 21.10.2025 / 17:30:00 |
18.528 | 1.24% | 0.23 | 18.520 | 18.520 | 0 | |
|
UNIQA Insur Gr I 21.10.2025 / 17:30:00 |
12.490 | 0.08% | 0.01 | 12.460 | 12.620 | 0 | |
|
Unite Group Rg 21.10.2025 / 17:30:00 |
5.598 | 0.77% | 0.04 | 5.590 | 5.615 | 0 | |
|
United Utilities Rg 21.10.2025 / 17:30:00 |
11.940 | 0.80% | 0.10 | 11.910 | 12.155 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Henkel Vz I 21.10.2025 / 17:30:00 |
72.04 | -15.06% | -1.54% | 3.21% | 3.80% | 5.44% | -13.26% | 12.54% |
|
Croda Intl Rg 21.10.2025 / 17:30:00 |
28.84 | -15.34% | -43.51% | 8.26% | 6.46% | 9.57% | -23.74% | -56.29% |
|
Huhtamaki Rg 21.10.2025 / 17:25:00 |
29.12 | -15.49% | -21.43% | 3.19% | -2.80% | -6.40% | -16.18% | -14.45% |
|
Kerry Grp-A- 21.10.2025 / 17:28:00 |
78.95 | -15.67% | -0.41% | 4.64% | 4.57% | -11.89% | -15.70% | -12.73% |
|
Upm-Kymmene Corp Rg 21.10.2025 / 17:25:00 |
22.48 | -15.73% | -34.23% | 2.48% | -5.03% | -7.03% | -20.97% | -35.39% |
|
Evolution Rg 21.10.2025 / 17:25:00 |
726.20 | -15.86% | -40.36% | 0.64% | -12.44% | -17.24% | -23.09% | -23.95% |
|
Publicis Grp 21.10.2025 / 17:30:00 |
87.12 | -16.01% | 2.64% | 5.95% | 7.85% | 6.67% | -12.51% | 51.05% |
|
Taylor Wimpey Rg 21.10.2025 / 17:30:00 |
1.041 | -16.09% | -29.60% | -0.72% | 5.06% | -3.43% | -34.21% | 14.47% |
|
AutoStore Rg Reg S 21.10.2025 / 16:20:00 |
9.213 | -17.00% | -53.97% | -2.25% | -7.23% | 23.99% | -6.33% | -48.62% |
|
adidas N 21.10.2025 / 17:30:00 |
195.13 | -17.08% | 6.03% | 4.29% | 5.22% | -1.23% | -11.27% | 70.17% |
|
AAK Rg 21.10.2025 / 17:25:00 |
263.60 | -17.41% | 15.86% | 6.20% | 6.89% | 1.23% | -20.70% | 76.75% |
|
Ferrari Rg 21.10.2025 / 17:30:00 |
344.15 | -17.63% | 11.22% | 5.83% | -17.05% | -21.58% | -22.42% | 76.52% |
|
Pernod Ricard 21.10.2025 / 17:30:00 |
89.08 | -17.89% | -43.90% | 8.48% | 1.76% | -5.91% | -29.80% | -49.41% |
|
Tenaris Rg 21.10.2025 / 17:30:00 |
14.925 | -18.22% | -5.91% | 1.22% | -1.42% | -8.98% | 0.37% | -1.46% |
|
Merck I 21.10.2025 / 17:30:00 |
114.75 | -18.25% | -20.98% | -0.17% | 3.38% | 1.46% | -29.10% | -29.78% |
|
Cairn Homes Rg 21.10.2025 / 17:28:00 |
1.896 | -18.72% | 42.49% | -5.44% | -2.52% | -10.99% | -12.02% | 105.86% |
|
Sika N 21.10.2025 / 17:20:00 |
176.25 | -18.77% | -36.04% | 2.11% | -0.97% | -11.63% | -29.77% | -21.33% |
|
Arcadis Br Rg 21.10.2025 / 17:30:00 |
48.85 | -18.84% | -2.38% | 2.67% | 9.92% | 14.03% | -24.29% | 44.40% |
|
Partners N 21.10.2025 / 17:20:00 |
988.00 | -20.05% | -19.13% | -1.42% | -8.69% | -11.07% | -22.51% | 16.30% |
|
Puig Brands B Rg 21.10.2025 / 17:30:00 |
14.260 | -20.73% | 0.00% | 8.19% | -0.83% | -15.37% | -25.13% | 0.00% |
|
Capgemini 21.10.2025 / 17:30:00 |
129.80 | -21.74% | -34.57% | 8.98% | 4.68% | -3.24% | -29.11% | -25.83% |
|
Alcon N 21.10.2025 / 17:20:00 |
60.18 | -22.02% | -8.75% | 2.52% | -0.82% | -18.23% | -26.21% | 1.91% |
|
Symrise I 21.10.2025 / 17:30:00 |
80.49 | -22.11% | -20.09% | 6.26% | 6.08% | -6.41% | -31.06% | -20.04% |
|
Beiersdorf I 21.10.2025 / 17:30:00 |
95.92 | -22.18% | -28.91% | 5.79% | 7.32% | -13.29% | -25.11% | -3.88% |
|
DSM Firmenich N 21.10.2025 / 17:30:00 |
75.70 | -22.25% | -17.61% | 4.38% | 3.61% | -12.16% | -33.58% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 21.10.2025 / 17:30:00 |
4.581 | -0.07% |
4.606 14:06 |
4.569 09:16 |
4.893 20.08.25 |
3.757 24.01.25 |
3'806'029 |
|
Telenor Rg 21.10.2025 / 16:20:00 |
165.40 | -0.66% |
167.45 11:27 |
165.20 09:10 |
171.20 15.09.25 |
126.85 07.01.25 |
559'934 |
|
Telia Company Rg 21.10.2025 / 17:25:00 |
35.88 | -0.28% |
36.09 14:11 |
35.52 09:03 |
37.63 27.05.25 |
30.06 14.01.25 |
2'467'021 |
|
Tenaris Rg 21.10.2025 / 17:30:00 |
14.925 | 0.74% |
14.980 09:00 |
14.790 16:00 |
19.435 11.02.25 |
13.695 11.04.25 |
992'115 |
|
Terna N 21.10.2025 / 17:30:00 |
9.098 | 0.73% |
9.123 15:26 |
9.014 09:00 |
9.123 21.10.25 |
7.548 08.01.25 |
1'762'610 |
|
Tesco Rg 21.10.2025 / 17:30:00 |
4.430 | 0.14% |
4.454 10:16 |
4.426 16:10 |
4.556 03.10.25 |
3.103 10.04.25 |
1'936'780 |
|
Thales 21.10.2025 / 17:30:00 |
255.30 | 0.27% |
256.30 09:02 |
253.70 16:35 |
279.20 02.10.25 |
134.2 06.01.25 |
109'735 |
|
TietoEVRY N 21.10.2025 / 17:25:00 |
16.550 | 2.10% |
16.560 17:09 |
16.210 09:42 |
20.13 19.03.25 |
14.26 07.04.25 |
129'249 |
|
Titan 21.10.2025 / 17:30:00 |
38.90 | 2.77% |
39.10 17:07 |
37.80 09:19 |
46.40 31.01.25 |
33.9 31.07.25 |
24'646 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 21.10.2025 / 17:30:00 |
52.71 | 0.39% |
52.86 12:21 |
52.43 16:00 |
60.92 27.03.25 |
47.65 09.04.25 |
1'156'336 |
|
Trelleborg -B- 21.10.2025 / 17:25:00 |
374.70 | 2.35% |
375.00 17:15 |
366.55 12:23 |
437.00 19.02.25 |
303.4 11.04.25 |
311'073 |
|
Tritax Big Box Rg 21.10.2025 / 17:30:00 |
1.489 | 2.83% |
1.490 17:21 |
1.456 09:02 |
1.520 24.06.25 |
1.219 09.04.25 |
897'940 |
|
Tryg Rg 21.10.2025 / 16:55:00 |
161.40 | 0.72% |
161.65 09:08 |
160.60 14:14 |
173.90 26.05.25 |
141.5 07.04.25 |
182'473 |
|
UBS N 21.10.2025 / 17:20:00 |
29.99 | -0.76% |
30.35 09:01 |
29.88 09:57 |
33.77 22.09.25 |
20.66 07.04.25 |
877'854 |
|
UCB 21.10.2025 / 17:30:00 |
253.40 | 0.12% |
256.20 15:40 |
247.00 12:25 |
263.30 09.10.25 |
130.65 09.04.25 |
261'020 |
|
Umicore 21.10.2025 / 17:30:00 |
16.940 | -3.37% |
17.500 09:38 |
16.780 15:53 |
18.190 15.10.25 |
7.275 11.04.25 |
461'151 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 21.10.2025 / 17:30:00 |
2.354 | 0.09% |
2.384 09:53 |
2.350 09:24 |
2.452 25.08.25 |
1.22 02.01.25 |
1'226'869 |
|
UniCredit Rg 21.10.2025 / 17:30:00 |
63.16 | -0.36% |
63.88 13:59 |
63.04 17:22 |
70.06 25.08.25 |
37.03 02.01.25 |
1'767'647 |
|
Unilever Rg 21.10.2025 / 17:30:00 |
46.42 | -0.55% |
46.50 17:04 |
46.09 15:20 |
49.10 22.04.25 |
43.13 18.02.25 |
361'733 |
|
UNIPOL N 21.10.2025 / 17:30:00 |
18.528 | 1.24% |
18.890 09:08 |
18.375 09:00 |
19.213 15.10.25 |
11.46 07.01.25 |
1'261'431 |
|
UNIQA Insur Gr I 21.10.2025 / 17:30:00 |
12.490 | 0.08% |
12.680 10:17 |
12.380 09:02 |
13.340 10.10.25 |
7.77 02.01.25 |
29'344 |
|
Unite Group Rg 21.10.2025 / 17:30:00 |
5.598 | 0.77% |
5.620 09:15 |
5.560 09:00 |
8.855 14.02.25 |
5.515 20.10.25 |
590'552 |
|
United Utilities Rg 21.10.2025 / 17:30:00 |
11.940 | 0.80% |
11.955 17:04 |
11.823 12:44 |
12.050 16.10.25 |
9.28 14.01.25 |
148'110 |