×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 11.12.2025 - 10:10:53
- 22'186.40
- 0.30%
- 65.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 11.12.2025 / 09:55:40 |
227.90 | 0.00% | 0.00 | 227.80 | 228.00 | 7'609 | |
|
TietoEVRY N 11.12.2025 / 09:55:55 |
18.040 | 0.11% | 0.02 | 18.040 | 18.050 | 13'502 | |
|
Titan 11.12.2025 / 09:32:13 |
45.20 | 1.52% | 0.68 | 45.10 | 45.35 | 704 | |
|
TotalEnergies 11.12.2025 / 09:55:53 |
55.65 | -0.39% | -0.22 | 55.64 | 55.66 | 144'450 | |
|
UCB 11.12.2025 / 09:55:35 |
239.35 | -1.14% | -2.75 | 239.20 | 239.50 | 5'833 | |
|
Umicore 11.12.2025 / 09:55:33 |
15.820 | 0.70% | 0.11 | 15.790 | 15.840 | 20'441 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 11.12.2025 / 09:55:01 |
2.662 | -0.34% | -0.01 | 2.660 | 2.664 | 95'640 | |
|
UniCredit Rg 11.12.2025 / 09:55:55 |
67.40 | 1.24% | 0.83 | 67.40 | 67.42 | 151'698 | |
|
UNIPOL N 11.12.2025 / 09:55:30 |
19.380 | -0.03% | -0.01 | 19.375 | 19.395 | 33'061 | |
|
UNIQA Insur Gr I 11.12.2025 / 09:52:28 |
14.760 | -2.38% | -0.36 | 14.740 | 14.780 | 17'556 | |
|
Univ Mu Gr Rg 11.12.2025 / 09:54:34 |
21.68 | 1.21% | 0.26 | 21.65 | 21.67 | 83'950 | |
|
Upm-Kymmene Corp Rg 11.12.2025 / 09:54:21 |
24.08 | 0.80% | 0.19 | 24.04 | 24.12 | 37'104 | |
|
Vaisala-A Rg 11.12.2025 / 09:47:51 |
43.15 | 0.00% | 0.00 | 43.10 | 43.30 | 717 | |
|
Valmet Corporat Rg 11.12.2025 / 09:55:52 |
26.37 | -0.38% | -0.10 | 26.33 | 26.39 | 19'091 | |
|
Veolia Environnem 11.12.2025 / 09:55:46 |
28.94 | 0.31% | 0.09 | 28.93 | 28.95 | 85'141 | |
|
Verbund 11.12.2025 / 09:55:53 |
61.30 | -0.08% | -0.05 | 61.25 | 61.40 | 9'213 | |
|
Vidrala I 11.12.2025 / 09:55:40 |
83.40 | 0.97% | 0.80 | 83.30 | 83.50 | 695 | |
|
Vienna Insur Gr I 11.12.2025 / 09:54:11 |
56.50 | 1.07% | 0.60 | 56.30 | 56.60 | 6'479 | |
|
Vinci 11.12.2025 / 09:55:44 |
118.50 | 1.52% | 1.78 | 118.45 | 118.50 | 39'546 | |
|
Viscofan Br 11.12.2025 / 09:55:27 |
52.25 | 0.00% | 0.00 | 52.20 | 52.30 | 8'591 | |
|
voestalpine I 11.12.2025 / 09:55:30 |
38.24 | -0.10% | -0.04 | 38.20 | 38.32 | 15'748 | |
|
Volkswagen VZ 11.12.2025 / 09:55:43 |
107.55 | 0.91% | 0.98 | 107.50 | 107.55 | 15'808 | |
|
Vonovia N 11.12.2025 / 09:55:43 |
23.96 | -0.13% | -0.03 | 23.95 | 23.97 | 121'371 | |
|
Waertsilae Rg 11.12.2025 / 09:55:45 |
31.05 | -0.67% | -0.21 | 31.03 | 31.08 | 46'144 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Shurg Self REIT Rg 11.12.2025 / 09:50:36 |
29.30 | -18.59% | 0.00% | -6.09% | -5.18% | -8.08% | -21.13% | 0.00% |
|
Altri Rg 11.12.2025 / 09:49:25 |
4.305 | -19.02% | -6.30% | -5.33% | -11.78% | -13.29% | -17.92% | -5.48% |
|
Kerry Grp-A- 11.12.2025 / 09:55:41 |
75.33 | -19.22% | -4.60% | -3.12% | -6.66% | -3.43% | -16.72% | -12.69% |
|
Stellantis Br Rg 11.12.2025 / 09:55:44 |
10.072 | -19.23% | -51.97% | -1.64% | 8.87% | 20.06% | -24.03% | -25.98% |
|
Corticeira Amorim N 11.12.2025 / 09:51:21 |
6.430 | -20.72% | -30.16% | -1.98% | -2.43% | -13.11% | -21.97% | -28.08% |
|
Lenzing I 11.12.2025 / 09:41:20 |
22.70 | -23.12% | -37.11% | -5.61% | 1.79% | -13.69% | -25.94% | -65.83% |
|
Reply Rg 11.12.2025 / 09:55:45 |
117.40 | -23.15% | -1.12% | 1.08% | -5.32% | -5.02% | -24.48% | 4.73% |
|
Randstad Br 11.12.2025 / 09:55:14 |
31.32 | -23.25% | -45.04% | -6.84% | -9.88% | -11.19% | -25.56% | -44.51% |
|
INWIT N 11.12.2025 / 09:55:33 |
7.473 | -23.28% | -34.43% | -2.10% | -5.98% | -25.61% | -24.44% | -20.68% |
|
Renault 11.12.2025 / 09:55:33 |
36.23 | -23.85% | -2.90% | -1.87% | -1.64% | 2.62% | -18.12% | 4.14% |
|
Ferrari Rg 11.12.2025 / 09:55:43 |
314.50 | -24.97% | 1.31% | -7.17% | -13.17% | -23.08% | -27.11% | 47.66% |
|
Beiersdorf I 11.12.2025 / 09:55:10 |
92.76 | -25.03% | -31.51% | 2.29% | 0.71% | 1.38% | -26.32% | -12.71% |
|
Nexi Rg 11.12.2025 / 09:55:50 |
4.022 | -25.19% | -45.90% | 1.93% | -2.65% | -15.81% | -30.44% | -48.20% |
|
Kenmare Res Rg 11.12.2025 / 09:54:52 |
2.720 | -27.84% | -44.55% | -8.72% | -10.53% | -24.73% | -37.04% | -44.55% |
|
Lotus Bakeries 11.12.2025 / 09:45:45 |
7'645.00 | -28.68% | -7.15% | -0.59% | 1.26% | -5.27% | -29.47% | 21.78% |
|
DSM Firmenich N 11.12.2025 / 09:55:43 |
68.38 | -30.32% | -26.16% | 0.62% | -6.56% | -9.07% | -33.84% | 0.00% |
|
Dassault Syst 11.12.2025 / 09:55:44 |
23.11 | -31.11% | -47.90% | -3.02% | -4.43% | -18.37% | -34.50% | -33.75% |
|
adidas N 11.12.2025 / 09:55:51 |
162.28 | -31.49% | -12.40% | 0.42% | -0.84% | -10.43% | -33.44% | 35.74% |
|
Pernod Ricard 11.12.2025 / 09:55:38 |
74.26 | -32.97% | -54.20% | -3.18% | -9.62% | -16.82% | -34.64% | -60.74% |
|
CVC Cptl Rg 11.12.2025 / 09:55:30 |
13.790 | -33.37% | 0.00% | -1.01% | -0.65% | -10.92% | -38.30% | 0.00% |
|
Symrise I 11.12.2025 / 09:55:41 |
67.32 | -34.18% | -32.48% | -1.56% | -8.33% | -13.71% | -35.58% | -35.98% |
|
DiaSorin N 11.12.2025 / 09:55:27 |
61.88 | -38.44% | -34.52% | 2.93% | 2.48% | -21.71% | -39.36% | -53.12% |
|
Arcadis Br Rg 11.12.2025 / 09:55:33 |
35.92 | -39.17% | -26.82% | -2.50% | -2.39% | -18.88% | -41.40% | -6.98% |
|
InPost Br Rg 11.12.2025 / 09:55:13 |
9.888 | -40.48% | -21.74% | 1.15% | -0.60% | -11.64% | -40.65% | 28.82% |
|
Wolters Kluw Br R 11.12.2025 / 09:55:51 |
88.30 | -45.03% | -31.64% | -1.82% | -5.62% | -24.64% | -45.53% | -16.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 11.12.2025 / 09:55:40 |
227.90 | 0.00% |
228.00 09:22 |
226.50 09:00 |
279.20 02.10.25 |
134.2 06.01.25 |
7'609 |
|
TietoEVRY N 11.12.2025 / 09:55:55 |
18.040 | 0.11% |
18.050 09:41 |
17.960 09:02 |
20.13 19.03.25 |
14.26 07.04.25 |
13'502 |
|
Titan 11.12.2025 / 09:32:13 |
45.20 | 1.52% |
45.40 09:15 |
44.40 09:00 |
46.40 31.01.25 |
33.9 31.07.25 |
704 |
|
TotalEnergies 11.12.2025 / 09:55:53 |
55.65 | -0.39% |
55.79 09:01 |
55.54 09:31 |
60.92 27.03.25 |
47.65 09.04.25 |
144'450 |
|
UCB 11.12.2025 / 09:55:35 |
239.35 | -1.14% |
241.00 09:01 |
238.20 09:35 |
263.30 09.10.25 |
130.65 09.04.25 |
5'833 |
|
Umicore 11.12.2025 / 09:55:33 |
15.820 | 0.70% |
15.910 09:53 |
15.690 09:28 |
18.190 15.10.25 |
7.275 11.04.25 |
20'441 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 11.12.2025 / 09:55:01 |
2.662 | -0.34% |
2.676 09:00 |
2.652 09:29 |
2.682 10.12.25 |
1.22 02.01.25 |
95'640 |
|
UniCredit Rg 11.12.2025 / 09:55:55 |
67.40 | 1.24% |
67.47 09:54 |
66.47 09:03 |
70.06 25.08.25 |
37.03 02.01.25 |
151'698 |
|
UNIPOL N 11.12.2025 / 09:55:30 |
19.380 | -0.03% |
19.508 09:06 |
19.360 09:45 |
19.920 07.11.25 |
11.46 07.01.25 |
33'061 |
|
UNIQA Insur Gr I 11.12.2025 / 09:52:28 |
14.760 | -2.38% |
14.880 09:17 |
14.580 09:02 |
15.260 10.12.25 |
7.77 02.01.25 |
17'556 |
|
Univ Mu Gr Rg 11.12.2025 / 09:54:34 |
21.68 | 1.21% |
21.71 09:50 |
21.38 09:08 |
29.19 18.02.25 |
21.13 09.12.25 |
83'950 |
|
Upm-Kymmene Corp Rg 11.12.2025 / 09:54:21 |
24.08 | 0.80% |
24.12 09:03 |
23.93 09:34 |
30.07 17.02.25 |
21.72 13.10.25 |
37'104 |
|
Vaisala-A Rg 11.12.2025 / 09:47:51 |
43.15 | 0.00% |
43.35 09:40 |
43.03 09:20 |
54.80 13.02.25 |
39.7 09.04.25 |
717 |
|
Valmet Corporat Rg 11.12.2025 / 09:55:52 |
26.37 | -0.38% |
26.53 09:22 |
26.26 09:08 |
32.16 30.07.25 |
21.03 07.04.25 |
19'091 |
|
Veolia Environnem 11.12.2025 / 09:55:46 |
28.94 | 0.31% |
28.95 09:53 |
28.79 09:03 |
32.70 03.04.25 |
26.19 13.01.25 |
85'141 |
|
Verbund 11.12.2025 / 09:55:53 |
61.30 | -0.08% |
61.30 09:55 |
60.05 09:11 |
74.85 11.02.25 |
59.325 19.09.25 |
9'213 |
|
Vidrala I 11.12.2025 / 09:55:40 |
83.40 | 0.97% |
83.40 09:50 |
82.90 09:33 |
102.60 10.03.25 |
80.1 18.11.25 |
695 |
|
Vienna Insur Gr I 11.12.2025 / 09:54:11 |
56.50 | 1.07% |
56.50 09:23 |
55.35 09:00 |
56.70 09.12.25 |
29.85 13.01.25 |
6'479 |
|
Vinci 11.12.2025 / 09:55:44 |
118.50 | 1.52% |
118.70 09:53 |
117.30 09:00 |
130.15 18.08.25 |
97.98 13.01.25 |
39'546 |
|
Viscofan Br 11.12.2025 / 09:55:27 |
52.25 | 0.00% |
52.40 09:50 |
52.10 09:30 |
68.60 04.04.25 |
48.35 14.10.25 |
8'591 |
|
voestalpine I 11.12.2025 / 09:55:30 |
38.24 | -0.10% |
38.40 09:50 |
38.08 09:24 |
38.40 11.12.25 |
16.71 13.01.25 |
15'748 |
|
Volkswagen VZ 11.12.2025 / 09:55:43 |
107.55 | 0.91% |
107.83 09:53 |
106.55 09:08 |
114.15 11.03.25 |
81.72 07.04.25 |
15'808 |
|
Vonovia N 11.12.2025 / 09:55:43 |
23.96 | -0.13% |
24.03 09:50 |
23.90 09:01 |
30.96 07.02.25 |
23.78 10.12.25 |
121'371 |
|
Waertsilae Rg 11.12.2025 / 09:55:45 |
31.05 | -0.67% |
31.27 09:00 |
30.89 09:18 |
31.31 10.12.25 |
13.565 07.04.25 |
46'144 |