×
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
- 30.10.2025 - 17:30:04
- 22'100.98
- -0.14%
- -30.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 30.10.2025 / 17:30:00 |
17.305 | 5.01% | 0.83 | 17.300 | 17.300 | 2'176'167 | |
|
Terna N 30.10.2025 / 17:30:00 |
8.923 | -0.83% | -0.08 | 8.934 | 8.934 | 3'319'236 | |
|
Thales 30.10.2025 / 17:30:00 |
245.50 | -0.28% | -0.70 | 245.80 | 245.80 | 88'896 | |
|
TietoEVRY N 30.10.2025 / 17:25:00 |
18.310 | 0.49% | 0.09 | 18.340 | 18.340 | 179'537 | |
|
Titan 30.10.2025 / 17:30:00 |
38.85 | -2.51% | -1.00 | 38.10 | 39.65 | 3'055 | |
|
TotalEnergies 30.10.2025 / 17:30:00 |
53.45 | -1.53% | -0.83 | 53.64 | 53.64 | 2'896'060 | |
|
UCB 30.10.2025 / 17:30:00 |
235.70 | 0.66% | 1.55 | 231.10 | 240.10 | 244'964 | |
|
Umicore 30.10.2025 / 17:30:00 |
16.690 | -1.48% | -0.25 | 16.660 | 16.720 | 136'707 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 30.10.2025 / 17:30:00 |
2.348 | -0.21% | -0.01 | 2.350 | 2.350 | 2'042'115 | |
|
UniCredit Rg 30.10.2025 / 17:30:00 |
63.23 | -0.70% | -0.45 | 63.15 | 63.15 | 1'891'285 | |
|
UNIPOL N 30.10.2025 / 17:30:00 |
19.140 | 0.76% | 0.15 | 19.205 | 19.205 | 392'149 | |
|
UNIQA Insur Gr I 30.10.2025 / 17:30:00 |
12.860 | 0.63% | 0.08 | 12.840 | 12.980 | 39'474 | |
|
Univ Mu Gr Rg 30.10.2025 / 17:30:00 |
23.13 | 0.57% | 0.13 | 23.04 | 23.04 | 1'057'289 | |
|
Upm-Kymmene Corp Rg 30.10.2025 / 17:25:00 |
23.04 | -2.00% | -0.47 | 23.05 | 23.05 | 744'404 | |
|
Vaisala-A Rg 30.10.2025 / 17:25:00 |
43.00 | -1.38% | -0.60 | 42.15 | 43.20 | 4'420 | |
|
Valmet Corporat Rg 30.10.2025 / 17:25:00 |
27.71 | 1.00% | 0.28 | 27.57 | 27.57 | 153'527 | |
|
Veolia Environnem 30.10.2025 / 17:30:00 |
29.14 | -0.14% | -0.04 | 29.25 | 29.25 | 960'906 | |
|
Verbund 30.10.2025 / 17:30:00 |
67.85 | 4.18% | 2.73 | 67.65 | 67.65 | 77'972 | |
|
Vidrala I 30.10.2025 / 17:30:00 |
84.60 | -3.97% | -3.50 | 84.20 | 84.60 | 39'778 | |
|
Vienna Insur Gr I 30.10.2025 / 17:30:00 |
44.90 | 1.13% | 0.50 | 44.95 | 44.95 | 18'991 | |
|
Vinci 30.10.2025 / 17:30:00 |
116.18 | -0.11% | -0.13 | 116.40 | 116.40 | 721'888 | |
|
Viscofan Br 30.10.2025 / 17:30:00 |
54.00 | -0.18% | -0.10 | 53.90 | 54.10 | 54'025 | |
|
voestalpine I 30.10.2025 / 17:30:00 |
30.84 | -0.93% | -0.29 | 31.12 | 31.12 | 123'080 | |
|
Volkswagen VZ 30.10.2025 / 17:30:00 |
90.30 | -2.04% | -1.88 | 90.24 | 90.34 | 512'349 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Solvay 30.10.2025 / 17:30:00 |
26.44 | -13.97% | -3.99% | -6.17% | -3.82% | -6.04% | -28.30% | 45.89% |
|
Randstad Br 30.10.2025 / 17:30:00 |
34.08 | -15.16% | -39.25% | -2.10% | -6.87% | -18.19% | -19.53% | -30.95% |
|
Publicis Grp 30.10.2025 / 17:30:00 |
86.70 | -15.21% | 3.62% | -1.16% | 5.65% | 10.81% | -11.26% | 54.74% |
|
Navigator Comp. N 30.10.2025 / 17:30:00 |
3.005 | -15.81% | -14.48% | -2.24% | -6.53% | -7.48% | -14.99% | -21.17% |
|
BrunelloCucinelli N 30.10.2025 / 17:30:00 |
88.70 | -15.87% | -0.37% | -1.86% | -1.63% | -9.47% | -2.04% | 51.92% |
|
Capgemini 30.10.2025 / 17:30:00 |
130.65 | -15.89% | -29.68% | 3.16% | 4.96% | 5.53% | -17.47% | -22.86% |
|
Henkel Vz I 30.10.2025 / 17:30:00 |
70.78 | -15.92% | -2.54% | -1.91% | 1.58% | 2.11% | -11.08% | 11.74% |
|
Brenntag N 30.10.2025 / 17:30:00 |
48.29 | -16.99% | -41.94% | -4.31% | -8.55% | -12.98% | -19.44% | -21.07% |
|
Cairn Homes Rg 30.10.2025 / 17:26:22 |
1.932 | -17.26% | 45.05% | 1.68% | -0.72% | -12.78% | -9.19% | 95.55% |
|
Merck I 30.10.2025 / 17:30:00 |
111.55 | -17.75% | -20.49% | -3.21% | -4.82% | 6.39% | -26.62% | -31.90% |
|
Ferrari Rg 30.10.2025 / 17:30:00 |
341.10 | -18.61% | 9.90% | -1.91% | -19.68% | -10.87% | -22.27% | 68.63% |
|
Pernod Ricard 30.10.2025 / 17:30:00 |
85.12 | -21.50% | -46.37% | -4.08% | 2.14% | -10.61% | -25.56% | -51.28% |
|
Reply Rg 30.10.2025 / 17:30:00 |
121.10 | -21.59% | 0.89% | 0.58% | -1.94% | -5.83% | -13.75% | 8.75% |
|
Kenmare Res Rg 30.10.2025 / 17:23:42 |
2.880 | -21.65% | -39.80% | 0.66% | -14.61% | -17.39% | -26.92% | -37.70% |
|
Stellantis Br Rg 30.10.2025 / 17:30:00 |
8.873 | -22.73% | -54.05% | -4.33% | 1.11% | 12.22% | -29.55% | -28.35% |
|
DiaSorin N 30.10.2025 / 17:30:00 |
76.16 | -23.41% | -18.53% | -2.38% | -1.83% | -8.29% | -23.81% | -41.05% |
|
Puig Brands B Rg 30.10.2025 / 17:29:53 |
13.620 | -23.91% | 0.00% | -3.47% | -1.23% | -15.25% | -35.79% | 0.00% |
|
DSM Firmenich N 30.10.2025 / 17:30:00 |
71.96 | -24.94% | -20.46% | -4.51% | -1.21% | -12.73% | -34.09% | 0.00% |
|
Beiersdorf I 30.10.2025 / 17:30:00 |
91.78 | -26.18% | -32.56% | -4.55% | 1.47% | -8.72% | -25.85% | -5.41% |
|
Dassault Syst 30.10.2025 / 17:30:00 |
24.51 | -26.76% | -44.61% | -6.70% | -16.69% | -11.08% | -21.67% | -28.95% |
|
Lotus Bakeries 30.10.2025 / 17:30:00 |
7'650.00 | -27.19% | -5.21% | -7.27% | -4.61% | 0.39% | -35.93% | 38.65% |
|
Symrise I 30.10.2025 / 17:30:00 |
73.42 | -27.94% | -26.07% | -9.49% | -1.61% | -8.41% | -33.63% | -29.41% |
|
Renault 30.10.2025 / 17:30:00 |
32.99 | -28.12% | -8.35% | -3.64% | -7.79% | 4.05% | -21.04% | 8.19% |
|
CVC Cptl Rg 30.10.2025 / 17:30:00 |
14.680 | -28.71% | 0.00% | -0.14% | -2.85% | -13.85% | -23.94% | 0.00% |
|
adidas N 30.10.2025 / 17:30:00 |
167.00 | -30.01% | -10.50% | -12.22% | -10.60% | 0.30% | -23.50% | 66.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 30.10.2025 / 17:30:00 |
17.305 | 5.01% |
17.345 17:11 |
16.425 10:49 |
19.435 11.02.25 |
13.695 11.04.25 |
2'176'167 |
|
Terna N 30.10.2025 / 17:30:00 |
8.923 | -0.83% |
9.007 10:52 |
8.864 14:49 |
9.188 22.10.25 |
7.548 08.01.25 |
3'319'236 |
|
Thales 30.10.2025 / 17:30:00 |
245.50 | -0.28% |
248.10 09:00 |
245.00 10:43 |
279.20 02.10.25 |
134.2 06.01.25 |
88'896 |
|
TietoEVRY N 30.10.2025 / 17:25:00 |
18.310 | 0.49% |
18.380 14:12 |
18.210 12:29 |
20.13 19.03.25 |
14.26 07.04.25 |
179'537 |
|
Titan 30.10.2025 / 17:30:00 |
38.85 | -2.51% |
40.08 09:40 |
38.80 14:19 |
46.40 31.01.25 |
33.9 31.07.25 |
3'055 |
|
TotalEnergies 30.10.2025 / 17:30:00 |
53.45 | -1.53% |
53.70 09:38 |
52.39 14:36 |
60.92 27.03.25 |
47.65 09.04.25 |
2'896'060 |
|
UCB 30.10.2025 / 17:30:00 |
235.70 | 0.66% |
238.40 11:24 |
232.50 09:05 |
263.30 09.10.25 |
130.65 09.04.25 |
244'964 |
|
Umicore 30.10.2025 / 17:30:00 |
16.690 | -1.48% |
17.100 11:45 |
16.660 17:00 |
18.190 15.10.25 |
7.275 11.04.25 |
136'707 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 30.10.2025 / 17:30:00 |
2.348 | -0.21% |
2.362 09:00 |
2.326 10:53 |
2.452 25.08.25 |
1.22 02.01.25 |
2'042'115 |
|
UniCredit Rg 30.10.2025 / 17:30:00 |
63.23 | -0.70% |
63.91 09:00 |
62.86 12:00 |
70.06 25.08.25 |
37.03 02.01.25 |
1'891'285 |
|
UNIPOL N 30.10.2025 / 17:30:00 |
19.140 | 0.76% |
19.165 17:13 |
18.745 11:56 |
19.225 27.10.25 |
11.46 07.01.25 |
392'149 |
|
UNIQA Insur Gr I 30.10.2025 / 17:30:00 |
12.860 | 0.63% |
12.900 17:15 |
12.700 10:48 |
13.340 10.10.25 |
7.77 02.01.25 |
39'474 |
|
Univ Mu Gr Rg 30.10.2025 / 17:30:00 |
23.13 | 0.57% |
23.13 17:18 |
22.75 13:43 |
29.19 18.02.25 |
22.5 07.04.25 |
1'057'289 |
|
Upm-Kymmene Corp Rg 30.10.2025 / 17:25:00 |
23.04 | -2.00% |
23.11 16:45 |
22.65 09:01 |
30.07 17.02.25 |
21.72 13.10.25 |
744'404 |
|
Vaisala-A Rg 30.10.2025 / 17:25:00 |
43.00 | -1.38% |
43.55 09:23 |
42.80 14:31 |
54.80 13.02.25 |
39.7 09.04.25 |
4'420 |
|
Valmet Corporat Rg 30.10.2025 / 17:25:00 |
27.71 | 1.00% |
28.15 09:15 |
27.57 09:00 |
32.16 30.07.25 |
21.03 07.04.25 |
153'527 |
|
Veolia Environnem 30.10.2025 / 17:30:00 |
29.14 | -0.14% |
29.44 09:51 |
29.02 13:42 |
32.70 03.04.25 |
26.19 13.01.25 |
960'906 |
|
Verbund 30.10.2025 / 17:30:00 |
67.85 | 4.18% |
67.95 17:22 |
64.90 09:00 |
74.85 11.02.25 |
59.325 19.09.25 |
77'972 |
|
Vidrala I 30.10.2025 / 17:30:00 |
84.60 | -3.97% |
86.10 09:02 |
83.20 12:55 |
102.60 10.03.25 |
83.2 30.10.25 |
39'778 |
|
Vienna Insur Gr I 30.10.2025 / 17:30:00 |
44.90 | 1.13% |
45.05 16:30 |
44.30 09:01 |
49.63 15.08.25 |
29.85 13.01.25 |
18'991 |
|
Vinci 30.10.2025 / 17:30:00 |
116.18 | -0.11% |
116.80 09:45 |
115.63 11:41 |
130.15 18.08.25 |
97.98 13.01.25 |
721'888 |
|
Viscofan Br 30.10.2025 / 17:30:00 |
54.00 | -0.18% |
54.40 12:07 |
53.80 16:39 |
68.60 04.04.25 |
48.35 14.10.25 |
54'025 |
|
voestalpine I 30.10.2025 / 17:30:00 |
30.84 | -0.93% |
31.26 10:57 |
30.67 09:00 |
34.08 09.10.25 |
16.71 13.01.25 |
123'080 |
|
Volkswagen VZ 30.10.2025 / 17:30:00 |
90.30 | -2.04% |
94.10 09:16 |
90.04 17:10 |
114.15 11.03.25 |
81.72 07.04.25 |
512'349 |