×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Terna N 21.11.2025 / 17:30:00 |
9.198 | 1.05% | 0.10 | 9.176 | 9.176 | 2'885'827 | |
|
Thales 21.11.2025 / 17:30:00 |
228.60 | -3.07% | -7.25 | 226.90 | 226.90 | 182'389 | |
|
TietoEVRY N 21.11.2025 / 17:25:00 |
17.800 | 0.62% | 0.11 | 17.760 | 17.840 | 221'017 | |
|
Titan 21.11.2025 / 17:30:00 |
43.30 | 0.12% | 0.05 | 43.20 | 43.45 | 1'955 | |
|
TotalEnergies 21.11.2025 / 17:30:00 |
56.02 | 0.41% | 0.23 | 55.97 | 55.97 | 2'813'641 | |
|
UCB 21.11.2025 / 17:30:00 |
233.20 | 1.44% | 3.30 | 233.00 | 233.00 | 229'625 | |
|
Umicore 21.11.2025 / 17:30:00 |
14.500 | -1.96% | -0.29 | 14.520 | 14.800 | 242'469 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 21.11.2025 / 17:30:00 |
2.388 | -2.05% | -0.05 | 2.382 | 2.388 | 2'082'532 | |
|
UniCredit Rg 21.11.2025 / 17:30:00 |
62.76 | -0.27% | -0.17 | 62.85 | 62.85 | 1'977'546 | |
|
UNIPOL N 21.11.2025 / 17:30:00 |
18.960 | -1.12% | -0.22 | 18.870 | 18.870 | 316'078 | |
|
UNIQA Insur Gr I 21.11.2025 / 17:30:00 |
13.900 | 1.61% | 0.22 | 13.740 | 14.020 | 73'047 | |
|
Univ Mu Gr Rg 21.11.2025 / 17:30:00 |
22.46 | 0.58% | 0.13 | 22.61 | 22.61 | 761'365 | |
|
Upm-Kymmene Corp Rg 21.11.2025 / 17:25:00 |
22.96 | 0.61% | 0.14 | 22.91 | 22.91 | 440'045 | |
|
Vaisala-A Rg 21.11.2025 / 17:25:00 |
42.05 | -0.71% | -0.30 | 41.15 | 42.85 | 12'108 | |
|
Valmet Corporat Rg 21.11.2025 / 17:25:00 |
27.59 | 0.60% | 0.17 | 27.55 | 27.67 | 280'280 | |
|
Veolia Environnem 21.11.2025 / 17:30:00 |
28.51 | 0.14% | 0.04 | 28.50 | 28.50 | 1'138'360 | |
|
Verbund 21.11.2025 / 17:30:00 |
62.30 | -0.99% | -0.63 | 62.40 | 62.40 | 62'486 | |
|
Vidrala I 21.11.2025 / 17:30:00 |
81.60 | 1.12% | 0.90 | 81.40 | 83.10 | 6'155 | |
|
Vienna Insur Gr I 21.11.2025 / 17:30:00 |
46.15 | -0.86% | -0.40 | 46.10 | 46.20 | 42'982 | |
|
Vinci 21.11.2025 / 17:30:00 |
119.33 | 2.16% | 2.53 | 119.20 | 119.20 | 412'222 | |
|
Viscofan Br 21.11.2025 / 17:30:00 |
52.30 | 0.67% | 0.35 | 52.00 | 52.40 | 87'172 | |
|
voestalpine I 21.11.2025 / 17:30:00 |
33.96 | -2.80% | -0.98 | 34.28 | 34.28 | 112'416 | |
|
Volkswagen VZ 21.11.2025 / 17:30:00 |
94.96 | 1.43% | 1.34 | 94.72 | 94.72 | 299'159 | |
|
Vonovia N 21.11.2025 / 17:30:00 |
26.12 | 0.66% | 0.17 | 26.05 | 26.05 | 812'917 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Capgemini 21.11.2025 / 17:30:00 |
131.55 | -19.20% | -32.45% | -1.44% | 3.50% | 8.36% | -14.85% | -28.39% |
|
Corticeira Amorim N 21.11.2025 / 17:30:00 |
6.660 | -19.29% | -28.91% | 1.83% | -9.39% | -12.02% | -20.00% | -25.32% |
|
Siemens Health N 21.11.2025 / 17:30:00 |
41.71 | -19.45% | -21.71% | -4.68% | -15.79% | -11.80% | -16.08% | -20.81% |
|
Publicis Grp 21.11.2025 / 17:30:00 |
84.04 | -19.67% | -1.83% | -3.02% | -2.91% | 6.49% | -18.03% | 32.49% |
|
INWIT N 21.11.2025 / 17:30:00 |
7.890 | -20.84% | -32.33% | 0.29% | -20.14% | -23.92% | -18.11% | -18.44% |
|
Merck I 21.11.2025 / 17:30:00 |
112.00 | -20.88% | -23.52% | -4.72% | -2.61% | 3.04% | -20.95% | -37.51% |
|
STMicroelectr Br Rg 21.11.2025 / 17:30:00 |
18.781 | -22.14% | -58.12% | -7.66% | -12.70% | -19.33% | -19.76% | -48.78% |
|
Kenmare Res Rg 21.11.2025 / 16:59:54 |
2.980 | -22.68% | -40.59% | -1.96% | -1.96% | -20.21% | -28.91% | -40.59% |
|
Puig Brands B Rg 21.11.2025 / 17:30:00 |
14.180 | -22.68% | 0.00% | -3.93% | 1.36% | -12.14% | -26.87% | 0.00% |
|
Lenzing I 21.11.2025 / 17:30:00 |
21.85 | -26.03% | -39.50% | -1.35% | -15.31% | -17.70% | -25.93% | -68.60% |
|
Reply Rg 21.11.2025 / 17:30:00 |
113.80 | -26.43% | -5.34% | -3.52% | -5.87% | -7.48% | -24.01% | 0.31% |
|
Pernod Ricard 21.11.2025 / 17:30:00 |
81.86 | -27.95% | -50.77% | 0.37% | -7.23% | -15.71% | -23.28% | -57.65% |
|
Renault 21.11.2025 / 17:30:00 |
34.22 | -28.42% | -8.73% | -5.50% | -0.38% | 1.51% | -14.98% | 2.17% |
|
Lotus Bakeries 21.11.2025 / 17:30:00 |
7'735.00 | -28.49% | -6.91% | 2.59% | -4.98% | -7.92% | -33.66% | 28.43% |
|
DSM Firmenich N 21.11.2025 / 17:30:00 |
70.96 | -28.81% | -24.57% | -1.49% | -6.48% | -15.22% | -33.78% | 0.00% |
|
Beiersdorf I 21.11.2025 / 17:30:00 |
89.42 | -29.11% | -35.23% | -1.99% | -5.85% | -9.03% | -27.15% | -14.35% |
|
Nexi Rg 21.11.2025 / 17:30:00 |
3.802 | -30.14% | -49.48% | -6.51% | -19.90% | -29.76% | -28.11% | -56.68% |
|
Dassault Syst 21.11.2025 / 17:30:00 |
23.58 | -30.43% | -47.39% | -1.48% | -8.52% | -11.83% | -27.15% | -36.01% |
|
Symrise I 21.11.2025 / 17:30:00 |
70.96 | -32.72% | -30.97% | -1.64% | -13.27% | -14.28% | -33.32% | -38.42% |
|
CVC Cptl Rg 21.11.2025 / 17:30:00 |
13.870 | -33.53% | 0.00% | -1.35% | -7.66% | -19.92% | -35.00% | 0.00% |
|
Stellantis Br Rg 21.11.2025 / 17:30:00 |
8.475 | -34.86% | -61.27% | -6.14% | -10.19% | 3.54% | -32.31% | -43.15% |
|
adidas N 21.11.2025 / 17:30:00 |
151.70 | -35.21% | -17.15% | -6.13% | -19.09% | -9.01% | -29.34% | 18.15% |
|
Arcadis Br Rg 21.11.2025 / 17:30:00 |
35.24 | -40.03% | -27.87% | -2.65% | -30.08% | -11.01% | -43.41% | -4.01% |
|
InPost Br Rg 21.11.2025 / 17:30:00 |
9.498 | -40.40% | -21.64% | -2.34% | -12.99% | -23.71% | -45.04% | 41.46% |
|
DiaSorin N 21.11.2025 / 17:30:00 |
59.68 | -40.86% | -37.08% | 1.14% | -24.20% | -30.77% | -44.34% | -55.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Terna N 21.11.2025 / 17:30:00 |
9.198 | 1.05% |
9.228 16:56 |
9.102 09:14 |
9.228 21.11.25 |
7.548 08.01.25 |
2'885'827 |
|
Thales 21.11.2025 / 17:30:00 |
228.60 | -3.07% |
232.90 14:09 |
226.30 11:21 |
279.20 02.10.25 |
134.2 06.01.25 |
182'389 |
|
TietoEVRY N 21.11.2025 / 17:25:00 |
17.800 | 0.62% |
18.160 09:45 |
17.500 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
221'017 |
|
Titan 21.11.2025 / 17:30:00 |
43.30 | 0.12% |
43.50 14:50 |
42.60 09:00 |
46.40 31.01.25 |
33.9 31.07.25 |
1'955 |
|
TotalEnergies 21.11.2025 / 17:30:00 |
56.02 | 0.41% |
56.04 17:28 |
54.35 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'813'641 |
|
UCB 21.11.2025 / 17:30:00 |
233.20 | 1.44% |
235.80 12:08 |
225.40 09:00 |
263.30 09.10.25 |
130.65 09.04.25 |
229'625 |
|
Umicore 21.11.2025 / 17:30:00 |
14.500 | -1.96% |
14.620 13:57 |
14.190 09:08 |
18.190 15.10.25 |
7.275 11.04.25 |
242'469 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 21.11.2025 / 17:30:00 |
2.388 | -2.05% |
2.406 09:28 |
2.349 11:58 |
2.568 12.11.25 |
1.22 02.01.25 |
2'082'532 |
|
UniCredit Rg 21.11.2025 / 17:30:00 |
62.76 | -0.27% |
63.00 15:23 |
61.44 09:01 |
70.06 25.08.25 |
37.03 02.01.25 |
1'977'546 |
|
UNIPOL N 21.11.2025 / 17:30:00 |
18.960 | -1.12% |
19.053 14:56 |
18.785 11:29 |
19.920 07.11.25 |
11.46 07.01.25 |
316'078 |
|
UNIQA Insur Gr I 21.11.2025 / 17:30:00 |
13.900 | 1.61% |
13.920 16:01 |
13.440 09:11 |
13.960 20.11.25 |
7.77 02.01.25 |
73'047 |
|
Univ Mu Gr Rg 21.11.2025 / 17:30:00 |
22.46 | 0.58% |
22.48 17:24 |
22.07 09:16 |
29.19 18.02.25 |
21.53 19.11.25 |
761'365 |
|
Upm-Kymmene Corp Rg 21.11.2025 / 17:25:00 |
22.96 | 0.61% |
23.07 16:56 |
22.35 09:00 |
30.07 17.02.25 |
21.72 13.10.25 |
440'045 |
|
Vaisala-A Rg 21.11.2025 / 17:25:00 |
42.05 | -0.71% |
42.20 09:57 |
41.60 11:37 |
54.80 13.02.25 |
39.7 09.04.25 |
12'108 |
|
Valmet Corporat Rg 21.11.2025 / 17:25:00 |
27.59 | 0.60% |
27.70 16:19 |
26.76 11:23 |
32.16 30.07.25 |
21.03 07.04.25 |
280'280 |
|
Veolia Environnem 21.11.2025 / 17:30:00 |
28.51 | 0.14% |
28.55 17:06 |
27.86 09:05 |
32.70 03.04.25 |
26.19 13.01.25 |
1'138'360 |
|
Verbund 21.11.2025 / 17:30:00 |
62.30 | -0.99% |
62.95 09:03 |
62.20 09:26 |
74.85 11.02.25 |
59.325 19.09.25 |
62'486 |
|
Vidrala I 21.11.2025 / 17:30:00 |
81.60 | 1.12% |
81.60 16:40 |
80.20 09:13 |
102.60 10.03.25 |
80.1 18.11.25 |
6'155 |
|
Vienna Insur Gr I 21.11.2025 / 17:30:00 |
46.15 | -0.86% |
46.55 14:53 |
45.75 09:06 |
49.63 15.08.25 |
29.85 13.01.25 |
42'982 |
|
Vinci 21.11.2025 / 17:30:00 |
119.33 | 2.16% |
119.43 16:56 |
116.05 09:00 |
130.15 18.08.25 |
97.98 13.01.25 |
412'222 |
|
Viscofan Br 21.11.2025 / 17:30:00 |
52.30 | 0.67% |
52.50 12:02 |
51.90 09:00 |
68.60 04.04.25 |
48.35 14.10.25 |
87'172 |
|
voestalpine I 21.11.2025 / 17:30:00 |
33.96 | -2.80% |
34.52 10:00 |
33.78 11:23 |
35.16 20.11.25 |
16.71 13.01.25 |
112'416 |
|
Volkswagen VZ 21.11.2025 / 17:30:00 |
94.96 | 1.43% |
95.30 16:32 |
92.12 09:03 |
114.15 11.03.25 |
81.72 07.04.25 |
299'159 |
|
Vonovia N 21.11.2025 / 17:30:00 |
26.12 | 0.66% |
26.13 17:22 |
25.72 10:44 |
30.96 07.02.25 |
24.04 26.03.25 |
812'917 |