×
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
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Thales 20.08.2025 / 17:30:00 |
229.45 | 0.11% | 0.25 | 229.40 | 229.40 | 0 | |
TietoEVRY N 20.08.2025 / 17:25:00 |
15.360 | -0.32% | -0.05 | 15.350 | 15.450 | 0 | |
Titan 20.08.2025 / 17:30:00 |
37.95 | 0.07% | 0.03 | 37.20 | 38.00 | 0 | |
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
TotalEnergies 20.08.2025 / 17:30:00 |
54.05 | 0.56% | 0.30 | 54.01 | 54.01 | 0 | |
Trelleborg -B- 20.08.2025 / 17:25:00 |
358.80 | -1.40% | -5.10 | 358.40 | 358.40 | 0 | |
Tritax Big Box Rg 20.08.2025 / 17:30:00 |
1.394 | 1.01% | 0.01 | 1.391 | 1.395 | 0 | |
Tryg Rg 20.08.2025 / 16:55:00 |
168.90 | 0.75% | 1.25 | 169.20 | 169.20 | 0 | |
UBS N 20.08.2025 / 17:20:00 |
31.80 | -1.15% | -0.37 | 31.77 | 31.80 | 0 | |
UCB 20.08.2025 / 17:30:00 |
194.90 | 1.19% | 2.30 | 195.20 | 195.20 | 0 | |
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
UNICAJA BANCO Br 20.08.2025 / 17:30:00 |
2.399 | -0.54% | -0.01 | 2.402 | 2.402 | 0 | |
UniCredit Rg 20.08.2025 / 17:30:00 |
68.86 | -0.74% | -0.52 | 68.79 | 68.79 | 0 | |
Unilever Rg 20.08.2025 / 17:30:00 |
46.91 | 3.26% | 1.48 | 46.80 | 46.93 | 0 | |
UNIPOL N 20.08.2025 / 17:30:00 |
18.248 | -0.40% | -0.07 | 18.215 | 18.215 | 0 | |
UNIQA Insur Gr I 20.08.2025 / 17:30:00 |
12.980 | -0.92% | -0.12 | 12.800 | 13.220 | 0 | |
Unite Group Rg 20.08.2025 / 17:30:00 |
7.320 | 0.34% | 0.03 | 7.180 | 7.335 | 0 | |
United Utilities Rg 20.08.2025 / 17:30:00 |
11.625 | 3.61% | 0.41 | 11.620 | 11.630 | 0 | |
Univ Mu Gr Rg 20.08.2025 / 17:30:00 |
24.60 | -0.16% | -0.04 | 24.66 | 24.66 | 0 | |
Upm-Kymmene Corp Rg 20.08.2025 / 17:25:00 |
24.58 | -0.28% | -0.07 | 24.57 | 24.57 | 0 | |
Vaisala-A Rg 20.08.2025 / 17:25:00 |
46.95 | -0.42% | -0.20 | 46.10 | 47.15 | 0 | |
Valmet Corporat Rg 20.08.2025 / 17:25:00 |
29.75 | -1.98% | -0.60 | 29.83 | 29.83 | 0 | |
Var Energi Rg 20.08.2025 / 16:20:00 |
33.22 | 1.14% | 0.38 | 33.26 | 33.26 | 0 | |
Vend Marketplc -B- 20.08.2025 / 16:20:00 |
383.60 | -0.18% | -0.70 | 383.00 | 383.80 | 0 | |
Vend Marketplc-A- 20.08.2025 / 16:20:00 |
406.00 | -0.15% | -0.60 | 397.60 | 413.80 | 0 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Tenaris Rg 20.08.2025 / 17:30:00 |
15.355 | -14.30% | -1.40% | 0.33% | -6.37% | 3.05% | 21.91% | 19.75% |
Givaudan N 20.08.2025 / 17:20:00 |
3'468.00 | -14.38% | -2.73% | 3.93% | -4.86% | -15.52% | -17.17% | 2.95% |
Barratt Redrow Rg 20.08.2025 / 17:30:00 |
3.770 | -14.39% | -33.12% | -1.59% | -1.28% | -17.49% | -31.73% | -18.44% |
Essity Aktie-B Rg 20.08.2025 / 17:25:00 |
255.15 | -14.60% | 0.86% | 3.47% | 3.05% | -9.71% | -14.26% | -4.85% |
CVC Cptl Rg 20.08.2025 / 17:30:00 |
17.510 | -14.86% | 0.00% | 4.57% | -0.20% | 6.15% | -5.96% | 0.00% |
Straumann N 20.08.2025 / 17:20:00 |
96.20 | -14.89% | -28.40% | 0.29% | -10.55% | -10.72% | -23.92% | -14.37% |
Pearson Rg 20.08.2025 / 17:30:00 |
10.960 | -15.54% | 12.22% | 3.15% | 4.08% | -7.82% | 5.84% | 23.35% |
AAK Rg 20.08.2025 / 17:25:00 |
270.60 | -15.79% | 18.14% | 5.95% | 4.80% | 3.20% | -11.28% | 51.70% |
Beiersdorf I 20.08.2025 / 17:30:00 |
102.95 | -16.56% | -23.77% | 1.83% | -7.17% | -14.56% | -18.78% | -0.27% |
Ericsson-B N 20.08.2025 / 17:25:00 |
74.10 | -16.73% | 18.30% | 0.98% | 2.15% | -11.50% | 0.76% | -7.64% |
Diageo Rg 20.08.2025 / 17:30:00 |
21.23 | -17.07% | -26.60% | 4.66% | 9.74% | 5.39% | -14.91% | -46.82% |
Glencore Rg 20.08.2025 / 17:30:00 |
2.930 | -17.14% | -37.96% | -1.30% | -10.47% | 7.74% | -29.12% | -39.73% |
LSE Group Rg 20.08.2025 / 17:30:00 |
95.50 | -17.46% | 0.54% | 3.68% | -8.35% | -16.59% | -4.17% | 9.34% |
Kühne + Nagel N 20.08.2025 / 17:20:00 |
170.95 | -17.72% | -40.81% | -0.20% | -1.24% | -8.04% | -33.56% | -30.27% |
Taylor Wimpey Rg 20.08.2025 / 17:30:00 |
1.004 | -17.74% | -30.99% | -0.89% | -9.92% | -14.99% | -39.22% | -15.64% |
InPost Br Rg 20.08.2025 / 17:30:00 |
13.050 | -18.07% | 7.74% | -4.04% | -0.08% | -10.98% | -18.92% | 131.68% |
Reply Rg 20.08.2025 / 17:30:00 |
123.70 | -18.27% | 5.16% | 0.65% | -11.14% | -16.31% | -10.30% | 1.53% |
Symrise I 20.08.2025 / 17:30:00 |
84.24 | -18.83% | -16.72% | 6.66% | -5.20% | -19.35% | -26.15% | -26.70% |
Dassault Syst 20.08.2025 / 17:30:00 |
27.29 | -19.13% | -38.85% | 2.06% | -14.79% | -18.74% | -20.76% | -36.40% |
Anglo American Rg 20.08.2025 / 17:30:00 |
21.55 | -19.44% | -3.68% | -0.28% | -8.22% | -1.69% | -5.73% | -23.76% |
Capgemini 20.08.2025 / 17:30:00 |
126.35 | -19.61% | -32.79% | 2.29% | -7.25% | -14.69% | -30.85% | -31.87% |
Merck I 20.08.2025 / 17:30:00 |
111.55 | -20.21% | -22.87% | 0.31% | -0.31% | -3.55% | -34.36% | -39.00% |
Publicis Grp 20.08.2025 / 17:30:00 |
79.74 | -22.30% | -5.05% | 3.86% | -4.92% | -16.80% | -16.03% | 56.95% |
LVMH 20.08.2025 / 17:30:00 |
493.85 | -23.01% | -33.09% | 5.01% | 2.72% | 2.32% | -27.37% | -29.71% |
Coloplast -B- 20.08.2025 / 16:55:00 |
627.20 | -23.38% | -22.05% | 4.24% | 2.38% | -1.20% | -30.36% | -33.82% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Thales 20.08.2025 / 17:30:00 |
229.45 | 0.11% |
229.65 17:24 |
224.50 09:01 |
276.80 05.06.25 |
134.2 06.01.25 |
175'411 |
TietoEVRY N 20.08.2025 / 17:25:00 |
15.360 | -0.32% |
15.400 16:03 |
15.245 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
59'813 |
Titan 20.08.2025 / 17:30:00 |
37.95 | 0.07% |
38.05 15:34 |
37.70 10:25 |
46.40 31.01.25 |
33.9 31.07.25 |
2'430 |
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
TotalEnergies 20.08.2025 / 17:30:00 |
54.05 | 0.56% |
54.19 15:47 |
53.39 10:35 |
60.92 27.03.25 |
47.65 09.04.25 |
956'521 |
Trelleborg -B- 20.08.2025 / 17:25:00 |
358.80 | -1.40% |
362.70 09:00 |
358.40 17:13 |
437.00 19.02.25 |
303.4 11.04.25 |
474'458 |
Tritax Big Box Rg 20.08.2025 / 17:30:00 |
1.394 | 1.01% |
1.394 17:28 |
1.372 09:00 |
1.520 24.06.25 |
1.219 09.04.25 |
361'026 |
Tryg Rg 20.08.2025 / 16:55:00 |
168.90 | 0.75% |
169.20 11:15 |
168.00 09:00 |
173.90 26.05.25 |
141.5 07.04.25 |
211'389 |
UBS N 20.08.2025 / 17:20:00 |
31.80 | -1.15% |
32.03 09:01 |
31.57 15:54 |
32.88 04.02.25 |
20.66 07.04.25 |
1'127'403 |
UCB 20.08.2025 / 17:30:00 |
194.90 | 1.19% |
195.55 12:47 |
191.45 09:02 |
206.50 31.07.25 |
130.65 09.04.25 |
92'965 |
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
UNICAJA BANCO Br 20.08.2025 / 17:30:00 |
2.399 | -0.54% |
2.410 09:27 |
2.386 10:55 |
2.444 15.08.25 |
1.22 02.01.25 |
626'447 |
UniCredit Rg 20.08.2025 / 17:30:00 |
68.86 | -0.74% |
69.33 09:00 |
68.64 15:54 |
69.47 19.08.25 |
37.03 02.01.25 |
1'228'655 |
Unilever Rg 20.08.2025 / 17:30:00 |
46.91 | 3.26% |
47.06 16:18 |
45.62 09:00 |
49.10 22.04.25 |
43.13 18.02.25 |
649'468 |
UNIPOL N 20.08.2025 / 17:30:00 |
18.248 | -0.40% |
18.395 10:05 |
18.158 15:54 |
18.560 14.08.25 |
11.46 07.01.25 |
681'211 |
UNIQA Insur Gr I 20.08.2025 / 17:30:00 |
12.980 | -0.92% |
13.140 09:42 |
12.960 16:52 |
13.180 15.08.25 |
7.77 02.01.25 |
57'286 |
Unite Group Rg 20.08.2025 / 17:30:00 |
7.320 | 0.34% |
7.330 16:06 |
7.265 10:21 |
8.855 14.02.25 |
7.26 18.08.25 |
178'050 |
United Utilities Rg 20.08.2025 / 17:30:00 |
11.625 | 3.61% |
11.645 17:12 |
11.275 09:56 |
11.825 03.06.25 |
9.28 14.01.25 |
406'294 |
Univ Mu Gr Rg 20.08.2025 / 17:30:00 |
24.60 | -0.16% |
24.71 13:58 |
24.48 16:53 |
29.19 18.02.25 |
22.5 07.04.25 |
1'414'983 |
Upm-Kymmene Corp Rg 20.08.2025 / 17:25:00 |
24.58 | -0.28% |
24.67 15:45 |
24.45 10:07 |
30.07 17.02.25 |
21.82 09.04.25 |
185'884 |
Vaisala-A Rg 20.08.2025 / 17:25:00 |
46.95 | -0.42% |
47.35 09:56 |
46.85 11:29 |
54.80 13.02.25 |
39.7 09.04.25 |
4'298 |
Valmet Corporat Rg 20.08.2025 / 17:25:00 |
29.75 | -1.98% |
30.00 09:00 |
29.63 16:57 |
32.16 30.07.25 |
21.03 07.04.25 |
92'667 |
Var Energi Rg 20.08.2025 / 16:20:00 |
33.22 | 1.14% |
33.25 15:47 |
32.60 10:34 |
39.48 14.01.25 |
26.81 09.04.25 |
1'042'156 |
Vend Marketplc -B- 20.08.2025 / 16:20:00 |
383.60 | -0.18% |
384.60 09:00 |
380.00 09:00 |
397.20 29.07.25 |
262.6 07.04.25 |
61'533 |
Vend Marketplc-A- 20.08.2025 / 16:20:00 |
406.00 | -0.15% |
406.60 16:02 |
402.20 09:05 |
418.20 29.07.25 |
277.2 27.03.25 |
30'347 |