×
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
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 19.12.2025 / 17:30:00 |
16.180 | -1.84% | -0.30 | 16.205 | 16.205 | 0 | |
|
Terna N 19.12.2025 / 17:30:00 |
9.018 | 1.77% | 0.16 | 8.990 | 8.990 | 0 | |
|
Tesco Rg 19.12.2025 / 17:30:00 |
4.408 | -0.02% | 0.00 | 4.406 | 4.420 | 0 | |
|
Thales 19.12.2025 / 17:30:00 |
231.00 | 0.02% | 0.05 | 229.80 | 229.80 | 0 | |
|
TietoEVRY N 19.12.2025 / 17:25:00 |
18.300 | 0.97% | 0.18 | 18.240 | 18.240 | 0 | |
|
Titan 19.12.2025 / 17:30:00 |
48.88 | 0.46% | 0.23 | 48.00 | 49.85 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 19.12.2025 / 17:30:00 |
55.93 | 0.73% | 0.41 | 55.81 | 55.81 | 0 | |
|
Trelleborg -B- 19.12.2025 / 17:25:00 |
383.20 | -0.42% | -1.60 | 383.90 | 383.90 | 0 | |
|
Tritax Big Box Rg 19.12.2025 / 17:30:00 |
1.488 | 0.74% | 0.01 | 1.483 | 1.495 | 0 | |
|
Tryg Rg 19.12.2025 / 16:55:00 |
162.90 | 1.65% | 2.65 | 163.70 | 163.70 | 0 | |
|
UBS N 19.12.2025 / 17:20:00 |
36.76 | -0.26% | -0.10 | 36.76 | 36.80 | 0 | |
|
UCB 19.12.2025 / 17:30:00 |
241.00 | 2.25% | 5.30 | 241.20 | 241.20 | 0 | |
|
Umicore 19.12.2025 / 17:30:00 |
17.270 | -1.14% | -0.20 | 17.340 | 17.340 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 19.12.2025 / 17:30:00 |
2.778 | 1.28% | 0.04 | 2.770 | 2.782 | 0 | |
|
UniCredit Rg 19.12.2025 / 17:30:00 |
70.29 | -0.80% | -0.57 | 70.46 | 70.46 | 0 | |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
UNIPOL N 19.12.2025 / 17:30:00 |
20.45 | 1.01% | 0.21 | 20.35 | 20.35 | 0 | |
|
UNIQA Insur Gr I 19.12.2025 / 17:30:00 |
15.480 | 1.71% | 0.26 | 15.260 | 15.600 | 0 | |
|
Unite Group Rg 19.12.2025 / 17:30:00 |
5.498 | 0.05% | 0.00 | 5.445 | 5.500 | 0 | |
|
United Utilities Rg 19.12.2025 / 17:30:00 |
11.820 | -0.17% | -0.02 | 11.810 | 11.825 | 0 | |
|
Univ Mu Gr Rg 19.12.2025 / 17:30:00 |
22.17 | 0.32% | 0.07 | 22.10 | 22.10 | 0 | |
|
Upm-Kymmene Corp Rg 19.12.2025 / 17:25:00 |
24.00 | -0.27% | -0.07 | 24.05 | 24.05 | 0 | |
|
Vaisala-A Rg 19.12.2025 / 17:25:00 |
43.40 | 0.23% | 0.10 | 43.15 | 43.55 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Shurg Self REIT Rg 19.12.2025 / 17:30:00 |
28.70 | -19.35% | 0.00% | -3.04% | -5.75% | -9.32% | -19.83% | 0.00% |
|
Demant Br/Rg 19.12.2025 / 16:55:00 |
211.20 | -19.41% | -28.10% | -3.30% | -1.58% | -6.63% | -19.79% | 17.17% |
|
Givaudan N 19.12.2025 / 17:20:00 |
3'129.00 | -20.10% | -9.23% | 1.79% | -5.87% | -2.07% | -20.32% | 9.66% |
|
Stellantis Br Rg 19.12.2025 / 17:30:00 |
9.926 | -20.24% | -52.58% | -1.39% | 17.13% | 25.46% | -19.72% | -24.95% |
|
Partners N 19.12.2025 / 17:20:00 |
967.40 | -20.29% | -19.37% | 1.66% | 5.13% | -6.05% | -20.56% | 18.35% |
|
INWIT N 19.12.2025 / 17:30:00 |
7.718 | -20.68% | -32.20% | 2.15% | -2.22% | -22.11% | -19.57% | -16.59% |
|
Vend Marketplc Rg 19.12.2025 / 16:20:00 |
267.20 | -20.79% | -3.78% | -7.80% | -4.88% | -19.76% | -18.64% | 45.84% |
|
LSE Group Rg 19.12.2025 / 17:30:00 |
89.62 | -21.06% | -3.85% | 6.13% | 4.70% | 8.43% | -20.97% | 22.21% |
|
Flutter Entmt Rg 19.12.2025 / 17:30:00 |
165.80 | -21.21% | 17.60% | -0.90% | 11.91% | -20.21% | -21.31% | 0.00% |
|
Randstad Br 19.12.2025 / 17:30:00 |
31.45 | -21.63% | -43.88% | -2.93% | -6.22% | -13.13% | -20.38% | -42.82% |
|
Auto Trd Gr Rg-144A 19.12.2025 / 17:30:00 |
5.972 | -22.83% | -15.32% | -0.67% | -9.46% | -22.07% | -24.02% | 14.05% |
|
Ferrari Rg 19.12.2025 / 17:30:00 |
322.80 | -23.03% | 3.93% | 3.05% | -4.72% | -20.35% | -21.71% | 53.61% |
|
Lenzing I 19.12.2025 / 17:30:00 |
22.68 | -23.12% | -37.11% | 0.78% | 3.78% | -10.29% | -18.58% | -63.56% |
|
Beiersdorf I 19.12.2025 / 17:30:00 |
93.62 | -23.57% | -30.18% | 0.21% | 4.70% | 6.07% | -23.89% | -11.39% |
|
Sika N 19.12.2025 / 17:20:00 |
163.00 | -23.97% | -40.14% | 1.97% | 8.16% | -6.29% | -23.65% | -27.31% |
|
Reply Rg 19.12.2025 / 17:30:00 |
115.50 | -23.99% | -2.20% | 0.17% | 1.49% | -2.12% | -25.56% | 7.21% |
|
Renault 19.12.2025 / 17:30:00 |
36.14 | -24.14% | -3.28% | -2.85% | 5.61% | 3.93% | -23.04% | 9.16% |
|
Hikma Pharm Rg 19.12.2025 / 17:29:29 |
15.100 | -24.42% | -14.93% | -0.82% | -5.51% | -7.98% | -22.64% | 0.40% |
|
Nexi Rg 19.12.2025 / 17:30:00 |
4.041 | -24.59% | -45.46% | -0.32% | 6.30% | -14.88% | -23.20% | -45.17% |
|
Mondi Rg 19.12.2025 / 17:30:00 |
8.953 | -24.97% | -47.57% | 2.11% | 7.40% | -11.51% | -22.32% | -43.22% |
|
Evolution Rg 19.12.2025 / 17:25:00 |
622.60 | -26.78% | -48.10% | -0.95% | -1.24% | -22.16% | -31.96% | -37.87% |
|
Lotus Bakeries 19.12.2025 / 17:30:00 |
7'825.00 | -28.54% | -6.97% | 4.54% | 1.16% | 0.19% | -28.08% | 18.99% |
|
DSM Firmenich N 19.12.2025 / 17:30:00 |
69.21 | -28.76% | -24.51% | 1.21% | -2.47% | -3.47% | -29.15% | 0.00% |
|
adidas N 19.12.2025 / 17:30:00 |
165.20 | -29.03% | -9.25% | -1.84% | 8.90% | -8.58% | -30.15% | 38.07% |
|
Dassault Syst 19.12.2025 / 17:30:00 |
23.64 | -29.09% | -46.38% | 0.96% | 0.23% | -15.63% | -28.55% | -30.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 19.12.2025 / 17:30:00 |
16.180 | -1.84% |
16.428 14:50 |
16.103 17:01 |
19.435 11.02.25 |
13.695 11.04.25 |
2'966'340 |
|
Terna N 19.12.2025 / 17:30:00 |
9.018 | 1.77% |
9.020 17:26 |
8.874 09:00 |
9.228 21.11.25 |
7.548 08.01.25 |
3'094'073 |
|
Tesco Rg 19.12.2025 / 17:30:00 |
4.408 | -0.02% |
4.431 11:54 |
4.393 16:37 |
4.805 11.11.25 |
3.103 10.04.25 |
1'020'815 |
|
Thales 19.12.2025 / 17:30:00 |
231.00 | 0.02% |
232.20 10:52 |
229.25 13:38 |
279.20 02.10.25 |
134.2 06.01.25 |
124'076 |
|
TietoEVRY N 19.12.2025 / 17:25:00 |
18.300 | 0.97% |
18.405 15:41 |
18.080 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
180'938 |
|
Titan 19.12.2025 / 17:30:00 |
48.88 | 0.46% |
49.75 09:34 |
48.60 09:15 |
49.75 19.12.25 |
33.9 31.07.25 |
13'809 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 19.12.2025 / 17:30:00 |
55.93 | 0.73% |
56.03 16:14 |
55.29 10:20 |
60.92 27.03.25 |
47.65 09.04.25 |
2'011'491 |
|
Trelleborg -B- 19.12.2025 / 17:25:00 |
383.20 | -0.42% |
385.00 10:29 |
381.80 12:38 |
437.00 19.02.25 |
303.4 11.04.25 |
164'450 |
|
Tritax Big Box Rg 19.12.2025 / 17:30:00 |
1.488 | 0.74% |
1.491 17:09 |
1.467 09:05 |
1.552 24.10.25 |
1.219 09.04.25 |
626'549 |
|
Tryg Rg 19.12.2025 / 16:55:00 |
162.90 | 1.65% |
163.10 16:50 |
160.50 09:01 |
173.90 26.05.25 |
141.5 07.04.25 |
376'483 |
|
UBS N 19.12.2025 / 17:20:00 |
36.76 | -0.26% |
37.08 09:00 |
36.13 11:07 |
37.08 19.12.25 |
20.66 07.04.25 |
913'139 |
|
UCB 19.12.2025 / 17:30:00 |
241.00 | 2.25% |
241.00 17:29 |
235.10 09:29 |
263.30 09.10.25 |
130.65 09.04.25 |
154'894 |
|
Umicore 19.12.2025 / 17:30:00 |
17.270 | -1.14% |
17.410 09:00 |
17.150 09:53 |
18.190 15.10.25 |
7.275 11.04.25 |
305'353 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 19.12.2025 / 17:30:00 |
2.778 | 1.28% |
2.791 15:41 |
2.740 10:14 |
2.791 19.12.25 |
1.22 02.01.25 |
1'795'456 |
|
UniCredit Rg 19.12.2025 / 17:30:00 |
70.29 | -0.80% |
70.88 09:02 |
70.03 10:14 |
70.91 18.12.25 |
37.03 02.01.25 |
3'622'385 |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
UNIPOL N 19.12.2025 / 17:30:00 |
20.45 | 1.01% |
20.48 16:38 |
20.23 09:00 |
20.48 19.12.25 |
11.46 07.01.25 |
1'052'179 |
|
UNIQA Insur Gr I 19.12.2025 / 17:30:00 |
15.480 | 1.71% |
15.500 12:07 |
15.280 09:00 |
15.640 17.12.25 |
7.77 02.01.25 |
53'989 |
|
Unite Group Rg 19.12.2025 / 17:30:00 |
5.498 | 0.05% |
5.505 17:18 |
5.435 09:01 |
8.855 14.02.25 |
5.0375 01.12.25 |
197'965 |
|
United Utilities Rg 19.12.2025 / 17:30:00 |
11.820 | -0.17% |
11.840 17:26 |
11.675 13:45 |
12.428 28.11.25 |
9.28 14.01.25 |
174'906 |
|
Univ Mu Gr Rg 19.12.2025 / 17:30:00 |
22.17 | 0.32% |
22.18 17:29 |
21.95 13:11 |
29.19 18.02.25 |
21.13 09.12.25 |
1'102'578 |
|
Upm-Kymmene Corp Rg 19.12.2025 / 17:25:00 |
24.00 | -0.27% |
24.31 13:59 |
23.90 09:09 |
30.07 17.02.25 |
21.72 13.10.25 |
729'581 |
|
Vaisala-A Rg 19.12.2025 / 17:25:00 |
43.40 | 0.23% |
43.53 09:48 |
43.00 13:04 |
54.80 13.02.25 |
39.7 09.04.25 |
3'157 |