×
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
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telecom Italia-Rg 29.07.2026 / 17:30:00 |
7.326 | -0.43% | -0.03 | 7.354 | 7.354 | 9'505'926 | |
|
Telefonica Br 29.07.2026 / 17:30:00 |
3.656 | -2.45% | -0.09 | 3.665 | 3.665 | 7'602'960 | |
|
Telenor Rg 29.07.2026 / 16:20:00 |
134.70 | -0.22% | -0.30 | 135.00 | 135.00 | 1'791'567 | |
|
Telia Company Rg 29.07.2026 / 17:25:00 |
45.59 | -0.30% | -0.14 | 45.40 | 45.60 | 2'773'569 | |
|
Tenaris Rg 29.07.2026 / 17:30:00 |
24.66 | 1.36% | 0.33 | 24.63 | 24.63 | 578'596 | |
|
Terna N 29.07.2026 / 17:30:00 |
10.105 | -1.37% | -0.14 | 10.110 | 10.110 | 1'666'461 | |
|
Tesco Rg 29.07.2026 / 17:30:00 |
4.970 | 1.03% | 0.05 | 4.940 | 4.988 | 2'266'817 | |
|
Thales 29.07.2026 / 17:30:00 |
244.60 | -1.29% | -3.20 | 245.40 | 245.40 | 158'764 | |
|
Tieto N 29.07.2026 / 17:25:00 |
19.120 | 1.43% | 0.27 | 19.080 | 19.140 | 152'614 | |
|
Titan 29.07.2026 / 17:30:00 |
51.45 | -0.48% | -0.25 | 51.15 | 52.80 | 3'061 | |
|
Tomra Sys Rg 29.07.2026 / 16:20:00 |
101.90 | 0.20% | 0.20 | 101.70 | 101.90 | 140'234 | |
|
TotalEnergies 29.07.2026 / 17:30:00 |
75.86 | 2.76% | 2.04 | 75.83 | 75.83 | 1'125'054 | |
|
Trelleborg -B- 29.07.2026 / 17:25:00 |
420.20 | -0.99% | -4.20 | 417.80 | 424.20 | 71'850 | |
|
Tritax Big Box Rg 29.07.2026 / 17:30:00 |
1.704 | -1.67% | -0.03 | 1.703 | 1.711 | 1'493'044 | |
|
Tryg Rg 29.07.2026 / 16:55:00 |
154.55 | -0.42% | -0.65 | 154.40 | 154.40 | 255'980 | |
|
UBS N 29.07.2026 / 17:20:00 |
42.77 | 0.85% | 0.36 | 42.75 | 42.77 | 2'106'553 | |
|
UCB 29.07.2026 / 17:30:00 |
249.40 | 0.73% | 1.80 | 250.90 | 250.90 | 106'575 | |
|
Umicore 29.07.2026 / 17:30:00 |
20.04 | -0.25% | -0.05 | 20.14 | 20.14 | 211'176 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 29.07.2026 / 17:30:00 |
3.188 | -4.00% | -0.13 | 3.180 | 3.180 | 3'444'053 | |
|
UniCredit Rg 29.07.2026 / 17:30:00 |
79.84 | -2.37% | -1.94 | 79.77 | 79.77 | 1'751'139 | |
|
Unilever Rg 29.07.2026 / 17:30:00 |
49.73 | -1.03% | -0.52 | 49.73 | 49.85 | 1'863'545 | |
|
UNIPOL N 29.07.2026 / 17:30:00 |
26.33 | -0.51% | -0.14 | 26.41 | 26.41 | 364'693 | |
|
UNIQA Insur Gr I 29.07.2026 / 17:30:00 |
17.860 | 1.48% | 0.26 | 17.820 | 17.880 | 32'805 | |
|
United Utilities Rg 29.07.2026 / 17:30:00 |
13.775 | -0.25% | -0.04 | 13.770 | 13.790 | 331'130 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Jeronimo Martins N 29.07.2026 / 17:30:00 |
17.415 | -14.49% | -5.66% | 1.78% | 4.34% | -13.96% | -18.09% | -30.27% |
|
Mondi Rg 29.07.2026 / 17:30:00 |
7.746 | -14.65% | -34.36% | 4.17% | 13.54% | -4.04% | -33.57% | -48.31% |
|
Vend Marketplc Rg 29.07.2026 / 16:20:00 |
243.40 | -15.27% | -28.88% | 1.71% | -0.16% | -0.98% | -36.33% | 19.00% |
|
SalMar Rg 29.07.2026 / 16:20:00 |
519.00 | -15.57% | -3.69% | 3.49% | 14.92% | -5.38% | 25.06% | 13.87% |
|
Amadeus IT Grp Br-A 29.07.2026 / 17:30:00 |
53.56 | -15.67% | -22.37% | 9.65% | 4.20% | 6.40% | -24.29% | -20.32% |
|
Royal UNIBREW 29.07.2026 / 16:55:00 |
484.40 | -15.96% | -4.43% | 0.33% | 9.35% | 16.39% | -3.12% | -20.21% |
|
Ryanair Hldgs Rg 29.07.2026 / 17:28:00 |
24.49 | -15.99% | 29.38% | -0.33% | -8.79% | 1.16% | -4.11% | 56.50% |
|
Kone-B Rg 29.07.2026 / 17:25:00 |
50.40 | -16.40% | 8.11% | 7.47% | 0.58% | -4.69% | -5.48% | 8.92% |
|
Mowi Rg 29.07.2026 / 16:20:00 |
203.10 | -16.42% | 4.54% | 1.91% | 12.52% | 0.74% | 5.75% | 15.42% |
|
Mandatum Rg 29.07.2026 / 17:25:00 |
5.965 | -16.78% | 27.87% | 5.67% | 9.45% | -10.77% | 0.64% | 0.00% |
|
Kering 29.07.2026 / 17:30:00 |
289.90 | -17.34% | 3.86% | 15.61% | 17.25% | 19.28% | 33.96% | -53.12% |
|
INWIT N 29.07.2026 / 17:30:00 |
6.485 | -17.70% | -33.72% | 2.77% | 3.26% | -12.42% | -37.70% | -44.22% |
|
Wolters Kluw Br R 29.07.2026 / 17:30:00 |
73.82 | -17.97% | -54.76% | 22.99% | 29.12% | 16.14% | -46.30% | -36.96% |
|
Sartorius Sted 29.07.2026 / 17:30:00 |
169.80 | -18.60% | -9.34% | -2.30% | -5.67% | 1.62% | -5.17% | -39.47% |
|
Fluidra Br 29.07.2026 / 17:30:00 |
19.110 | -18.76% | -20.00% | 5.70% | -5.58% | -5.63% | -18.47% | -6.72% |
|
Teixeira Duarte Rg 29.07.2026 / 17:30:00 |
0.4830 | -18.77% | 517.47% | -2.68% | -6.40% | 8.30% | 20.90% | 0.00% |
|
Persimmon Plc Rg 29.07.2026 / 17:30:00 |
11.025 | -18.95% | -7.83% | 0.96% | 4.11% | -0.05% | -3.69% | -6.30% |
|
Melrose Ind Rg 29.07.2026 / 17:30:00 |
4.760 | -19.06% | -13.52% | -0.66% | -0.37% | -8.26% | -6.60% | -9.26% |
|
Buzzi N 29.07.2026 / 17:30:00 |
41.27 | -19.29% | 18.49% | -2.40% | -7.74% | -15.09% | -9.67% | 60.33% |
|
Siemens Health N 29.07.2026 / 17:30:00 |
37.62 | -19.46% | -29.54% | 8.49% | 8.93% | 5.67% | -23.73% | -31.44% |
|
CTT Rg 29.07.2026 / 17:30:00 |
5.995 | -20.07% | 9.74% | -3.62% | 0.42% | -5.81% | -17.20% | 59.86% |
|
Coloplast -B- 29.07.2026 / 16:55:00 |
435.10 | -20.22% | -44.50% | 5.30% | 14.70% | 5.79% | -29.30% | -47.87% |
|
Hermes Intl 29.07.2026 / 17:30:00 |
1'497.00 | -20.24% | -26.81% | -10.64% | -6.45% | -10.52% | -34.59% | -15.95% |
|
Kenmare Res Rg 29.07.2026 / 17:28:00 |
2.260 | -20.86% | -43.30% | -1.82% | -2.70% | -19.71% | -39.56% | -55.10% |
|
St. James's Rg 29.07.2026 / 17:30:00 |
10.590 | -21.70% | 25.62% | -1.12% | -13.74% | -14.25% | -8.96% | 14.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telecom Italia-Rg 29.07.2026 / 17:30:00 |
7.326 | -0.43% |
7.478 09:13 |
7.320 17:29 |
8.184 02.07.26 |
5.0502 02.01.26 |
9'505'926 |
|
Telefonica Br 29.07.2026 / 17:30:00 |
3.656 | -2.45% |
3.759 09:06 |
3.608 11:46 |
4.122 19.05.26 |
3.2415 21.01.26 |
7'602'960 |
|
Telenor Rg 29.07.2026 / 16:20:00 |
134.70 | -0.22% |
135.30 09:38 |
134.15 14:52 |
178.70 17.02.26 |
125.2 16.07.26 |
1'791'567 |
|
Telia Company Rg 29.07.2026 / 17:25:00 |
45.59 | -0.30% |
45.82 09:11 |
45.33 13:55 |
51.57 12.06.26 |
38.34 29.01.26 |
2'773'569 |
|
Tenaris Rg 29.07.2026 / 17:30:00 |
24.66 | 1.36% |
25.02 15:30 |
24.43 10:04 |
27.82 05.06.26 |
16.3375 02.01.26 |
578'596 |
|
Terna N 29.07.2026 / 17:30:00 |
10.105 | -1.37% |
10.275 13:21 |
10.080 15:44 |
10.408 19.06.26 |
8.89 23.01.26 |
1'666'461 |
|
Tesco Rg 29.07.2026 / 17:30:00 |
4.970 | 1.03% |
4.984 17:22 |
4.877 11:51 |
5.080 24.02.26 |
4.117 23.01.26 |
2'266'817 |
|
Thales 29.07.2026 / 17:30:00 |
244.60 | -1.29% |
251.35 09:01 |
242.20 11:27 |
274.30 12.01.26 |
212.55 26.06.26 |
158'764 |
|
Tieto N 29.07.2026 / 17:25:00 |
19.120 | 1.43% |
19.180 16:22 |
18.770 11:34 |
21.88 02.06.26 |
15.88 17.07.26 |
152'614 |
|
Titan 29.07.2026 / 17:30:00 |
51.45 | -0.48% |
52.30 13:59 |
51.30 17:06 |
58.90 30.01.26 |
42.4 30.03.26 |
3'061 |
|
Tomra Sys Rg 29.07.2026 / 16:20:00 |
101.90 | 0.20% |
103.50 09:21 |
101.70 12:14 |
135.80 12.02.26 |
89.8 28.04.26 |
140'234 |
|
TotalEnergies 29.07.2026 / 17:30:00 |
75.86 | 2.76% |
76.08 17:21 |
74.59 09:56 |
81.34 30.03.26 |
53 08.01.26 |
1'125'054 |
|
Trelleborg -B- 29.07.2026 / 17:25:00 |
420.20 | -0.99% |
424.40 09:01 |
419.20 16:44 |
427.20 28.07.26 |
319.5 23.03.26 |
71'850 |
|
Tritax Big Box Rg 29.07.2026 / 17:30:00 |
1.704 | -1.67% |
1.735 09:12 |
1.698 17:00 |
1.740 02.03.26 |
1.399 27.03.26 |
1'493'044 |
|
Tryg Rg 29.07.2026 / 16:55:00 |
154.55 | -0.42% |
155.40 09:00 |
153.20 11:12 |
166.20 02.01.26 |
146.5 08.06.26 |
255'980 |
|
UBS N 29.07.2026 / 17:20:00 |
42.77 | 0.85% |
43.98 09:08 |
42.49 09:01 |
44.44 15.07.26 |
28.25 23.03.26 |
2'106'553 |
|
UCB 29.07.2026 / 17:30:00 |
249.40 | 0.73% |
251.50 13:11 |
247.20 16:19 |
289.55 19.02.26 |
223 29.04.26 |
106'575 |
|
Umicore 29.07.2026 / 17:30:00 |
20.04 | -0.25% |
20.78 13:27 |
20.02 17:29 |
26.98 14.05.26 |
14.57 23.03.26 |
211'176 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 29.07.2026 / 17:30:00 |
3.188 | -4.00% |
3.326 09:00 |
3.172 17:17 |
3.389 27.07.26 |
2.394 23.03.26 |
3'444'053 |
|
UniCredit Rg 29.07.2026 / 17:30:00 |
79.84 | -2.37% |
82.09 09:02 |
79.79 17:27 |
83.89 22.07.26 |
57.42 23.03.26 |
1'751'139 |
|
Unilever Rg 29.07.2026 / 17:30:00 |
49.73 | -1.03% |
50.29 09:00 |
48.94 15:31 |
55.26 24.02.26 |
40.68 01.04.26 |
1'863'545 |
|
UNIPOL N 29.07.2026 / 17:30:00 |
26.33 | -0.51% |
26.61 09:12 |
26.30 09:04 |
27.22 27.07.26 |
18.305 28.01.26 |
364'693 |
|
UNIQA Insur Gr I 29.07.2026 / 17:30:00 |
17.860 | 1.48% |
17.940 15:44 |
17.520 09:52 |
18.400 07.07.26 |
14.02 23.03.26 |
32'805 |
|
United Utilities Rg 29.07.2026 / 17:30:00 |
13.775 | -0.25% |
13.860 09:00 |
13.660 10:40 |
14.970 30.04.26 |
11.77 22.01.26 |
331'130 |