×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 04.07.2025 / 17:30:00 |
245.00 | 0.62% | 1.50 | 244.90 | 245.30 | 0 | |
|
TietoEVRY N 04.07.2025 / 17:25:00 |
16.300 | -0.43% | -0.07 | 16.240 | 16.370 | 0 | |
|
Titan 04.07.2025 / 17:30:00 |
37.55 | 0.40% | 0.15 | 36.75 | 37.70 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 04.07.2025 / 17:30:00 |
52.95 | -0.79% | -0.42 | 52.97 | 52.97 | 0 | |
|
Trelleborg -B- 04.07.2025 / 17:25:00 |
362.50 | -0.38% | -1.40 | 362.30 | 363.20 | 0 | |
|
Tritax Big Box Rg 04.07.2025 / 17:30:00 |
1.443 | 0.14% | 0.00 | 1.440 | 1.446 | 0 | |
|
Tryg Rg 04.07.2025 / 16:55:00 |
163.05 | 0.34% | 0.55 | 162.60 | 162.60 | 0 | |
|
UBS N 04.07.2025 / 17:20:00 |
27.33 | -1.44% | -0.40 | 27.33 | 27.35 | 0 | |
|
UCB 04.07.2025 / 17:30:00 |
168.95 | 3.38% | 5.53 | 168.90 | 169.40 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 04.07.2025 / 17:30:00 |
2.024 | -1.36% | -0.03 | 2.020 | 2.026 | 0 | |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% | -0.32 | 56.45 | 56.45 | 0 | |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | 0.49% | 0.22 | 45.06 | 45.17 | 0 | |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | -0.40% | -0.07 | 16.285 | 16.285 | 0 | |
|
UNIQA Insur Gr I 04.07.2025 / 17:28:24 |
11.360 | 0.00% | 0.00 | 11.300 | 11.700 | 0 | |
|
Unite Group Rg 04.07.2025 / 17:30:00 |
8.150 | -0.55% | -0.05 | 8.145 | 8.155 | 0 | |
|
United Utilities Rg 04.07.2025 / 17:30:00 |
11.190 | 0.07% | 0.01 | 11.185 | 11.195 | 0 | |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | -0.89% | -0.24 | 26.62 | 26.64 | 0 | |
|
Upm-Kymmene Corp Rg 04.07.2025 / 17:25:00 |
23.66 | -1.29% | -0.31 | 23.66 | 23.68 | 0 | |
|
Vaisala-A Rg 04.07.2025 / 17:25:00 |
50.80 | 0.79% | 0.40 | 49.85 | 52.10 | 0 | |
|
Valmet Corporat Rg 04.07.2025 / 17:25:00 |
26.19 | -1.24% | -0.33 | 26.19 | 26.22 | 0 | |
|
Var Energi Rg 04.07.2025 / 16:20:00 |
33.19 | 0.24% | 0.08 | 33.18 | 33.24 | 0 | |
|
Vend Marketplc -B- 04.07.2025 / 16:20:00 |
345.20 | -0.52% | -1.80 | 344.80 | 346.20 | 0 | |
|
Vend Marketplc-A- 04.07.2025 / 16:20:00 |
362.80 | -0.38% | -1.40 | 361.00 | 361.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Svenska Cellulo -B- 04.07.2025 / 17:25:00 |
124.10 | -10.81% | -16.97% | 0.04% | -1.03% | -0.60% | -17.81% | -16.78% |
|
Alfa Laval Rg 04.07.2025 / 17:25:00 |
407.90 | -10.94% | 2.06% | 1.70% | -0.94% | 6.43% | -12.15% | 67.07% |
|
Orsted Rg 04.07.2025 / 16:55:00 |
288.90 | -11.09% | -23.11% | 2.37% | 7.56% | 4.81% | -27.65% | -63.82% |
|
Rentokil Initial Rg 04.07.2025 / 17:30:00 |
3.515 | -11.16% | -20.23% | -2.09% | 0.20% | 5.30% | -24.78% | -25.87% |
|
Labor. Farmac. R Br 04.07.2025 / 17:30:00 |
56.13 | -11.38% | -7.55% | 2.46% | 1.22% | 16.22% | -34.36% | -3.13% |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | -11.82% | -8.11% | 0.81% | -5.79% | -7.27% | -8.71% | -15.42% |
|
adidas N 04.07.2025 / 17:30:00 |
205.15 | -12.10% | 12.41% | 2.97% | -2.80% | 4.88% | -6.83% | 23.54% |
|
Beiersdorf I 04.07.2025 / 17:30:00 |
108.03 | -12.72% | -20.26% | 0.82% | -9.75% | -6.19% | -20.63% | 9.79% |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -13.07% | 21.62% | 3.01% | 1.72% | 11.96% | 6.91% | 98.67% |
|
Genmab Rg 04.07.2025 / 16:55:00 |
1'298.50 | -13.34% | -39.76% | -0.61% | -10.26% | 5.70% | -25.84% | -45.26% |
|
Wolters Kluw Br R 04.07.2025 / 17:30:00 |
138.78 | -13.50% | 7.58% | -4.33% | -10.76% | -3.59% | -9.21% | 50.42% |
|
Glencore Rg 04.07.2025 / 17:30:00 |
3.028 | -13.68% | -35.36% | 5.78% | 5.43% | 19.03% | -37.20% | -28.00% |
|
Qt Group Rg 04.07.2025 / 17:25:00 |
61.45 | -14.15% | -10.62% | 8.09% | 8.95% | -8.56% | -22.46% | -19.98% |
|
UCB 04.07.2025 / 17:30:00 |
168.95 | -14.55% | 107.13% | -0.53% | 3.81% | 26.39% | 17.69% | 97.85% |
|
Partners N 04.07.2025 / 17:20:00 |
1'035.00 | -14.84% | -13.86% | 0.44% | -4.03% | 1.62% | -15.02% | 21.03% |
|
H Lundbeck Br/Rg-B 04.07.2025 / 16:55:00 |
35.56 | -14.85% | 7.14% | -0.22% | -7.54% | 26.82% | -9.75% | -2.50% |
|
CVC Cptl Rg 04.07.2025 / 17:30:00 |
17.690 | -15.36% | 0.00% | 1.49% | 7.54% | 19.49% | 0.51% | 0.00% |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -15.97% | -2.16% | -1.60% | -1.41% | -0.49% | -17.24% | 6.49% |
|
Pearson Rg 04.07.2025 / 17:30:00 |
10.695 | -16.20% | 11.34% | -0.60% | -2.28% | -8.08% | 6.31% | 45.56% |
|
Lenzing I 04.07.2025 / 17:30:00 |
24.20 | -16.27% | -31.51% | -2.81% | -8.51% | -0.62% | -29.65% | -68.93% |
|
Kühne + Nagel N 04.07.2025 / 17:20:00 |
171.83 | -16.40% | -39.86% | -1.39% | -8.29% | -2.73% | -35.04% | -22.79% |
|
Pandora Rg 04.07.2025 / 16:55:00 |
1'079.50 | -16.43% | 18.17% | -2.40% | -9.17% | 16.10% | 8.62% | 144.24% |
|
Kering 04.07.2025 / 17:30:00 |
197.86 | -17.23% | -50.08% | 7.07% | 14.03% | 17.96% | -40.86% | -59.12% |
|
Pernod Ricard 04.07.2025 / 17:30:00 |
89.94 | -17.48% | -43.62% | 4.22% | 2.30% | -0.97% | -30.97% | -48.60% |
|
SalMar Rg 04.07.2025 / 16:20:00 |
438.40 | -18.01% | -21.93% | 0.92% | -5.80% | -12.32% | -21.43% | -34.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 04.07.2025 / 17:30:00 |
245.00 | 0.62% |
245.70 11:29 |
241.70 09:48 |
276.80 05.06.25 |
134.2 06.01.25 |
137'593 |
|
TietoEVRY N 04.07.2025 / 17:25:00 |
16.300 | -0.43% |
16.360 09:00 |
16.220 10:45 |
20.13 19.03.25 |
14.26 07.04.25 |
48'379 |
|
Titan 04.07.2025 / 17:30:00 |
37.55 | 0.40% |
37.65 11:47 |
37.15 09:23 |
46.40 31.01.25 |
35 07.04.25 |
3'469 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 04.07.2025 / 17:30:00 |
52.95 | -0.79% |
53.26 09:35 |
52.91 11:32 |
60.92 27.03.25 |
47.65 09.04.25 |
880'901 |
|
Trelleborg -B- 04.07.2025 / 17:25:00 |
362.50 | -0.38% |
363.35 16:45 |
360.10 11:01 |
437.00 19.02.25 |
303.4 11.04.25 |
65'118 |
|
Tritax Big Box Rg 04.07.2025 / 17:30:00 |
1.443 | 0.14% |
1.444 16:18 |
1.432 11:15 |
1.520 24.06.25 |
1.219 09.04.25 |
548'430 |
|
Tryg Rg 04.07.2025 / 16:55:00 |
163.05 | 0.34% |
163.70 15:20 |
162.50 09:00 |
173.90 26.05.25 |
141.5 07.04.25 |
298'451 |
|
UBS N 04.07.2025 / 17:20:00 |
27.33 | -1.44% |
27.73 09:03 |
27.22 14:53 |
32.88 04.02.25 |
20.66 07.04.25 |
761'403 |
|
UCB 04.07.2025 / 17:30:00 |
168.95 | 3.38% |
170.40 15:44 |
162.70 09:16 |
198.95 09.01.25 |
130.65 09.04.25 |
114'600 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 04.07.2025 / 17:30:00 |
2.024 | -1.36% |
2.060 09:04 |
2.015 14:47 |
2.060 04.07.25 |
1.22 02.01.25 |
1'301'202 |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% |
57.13 09:11 |
56.09 15:02 |
58.67 09.06.25 |
37.03 02.01.25 |
1'048'140 |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | 0.49% |
45.13 16:00 |
44.68 12:24 |
49.10 22.04.25 |
43.13 18.02.25 |
193'536 |
|
UNIPOL N 04.07.2025 / 17:30:00 |
16.285 | -0.40% |
16.463 09:11 |
16.225 10:46 |
17.630 06.06.25 |
11.46 07.01.25 |
510'729 |
|
UNIQA Insur Gr I 04.07.2025 / 17:28:24 |
11.360 | 0.00% |
11.400 15:20 |
11.320 09:20 |
13.060 09.06.25 |
7.77 02.01.25 |
32'379 |
|
Unite Group Rg 04.07.2025 / 17:30:00 |
8.150 | -0.55% |
8.170 16:43 |
8.105 10:52 |
8.855 14.02.25 |
7.815 09.01.25 |
70'453 |
|
United Utilities Rg 04.07.2025 / 17:30:00 |
11.190 | 0.07% |
11.228 16:00 |
11.085 11:08 |
11.825 03.06.25 |
9.28 14.01.25 |
296'872 |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | -0.89% |
26.87 09:00 |
26.49 14:59 |
29.19 18.02.25 |
22.5 07.04.25 |
345'828 |
|
Upm-Kymmene Corp Rg 04.07.2025 / 17:25:00 |
23.66 | -1.29% |
23.83 09:00 |
23.56 10:52 |
30.07 17.02.25 |
21.82 09.04.25 |
654'582 |
|
Vaisala-A Rg 04.07.2025 / 17:25:00 |
50.80 | 0.79% |
51.40 15:43 |
50.25 09:41 |
54.80 13.02.25 |
39.7 09.04.25 |
3'182 |
|
Valmet Corporat Rg 04.07.2025 / 17:25:00 |
26.19 | -1.24% |
26.43 09:02 |
26.19 17:24 |
30.03 05.06.25 |
21.03 07.04.25 |
61'649 |
|
Var Energi Rg 04.07.2025 / 16:20:00 |
33.19 | 0.24% |
33.29 09:51 |
32.80 09:01 |
39.48 14.01.25 |
26.81 09.04.25 |
1'889'312 |
|
Vend Marketplc -B- 04.07.2025 / 16:20:00 |
345.20 | -0.52% |
347.60 15:19 |
344.40 09:56 |
350.00 12.06.25 |
262.6 07.04.25 |
16'009 |
|
Vend Marketplc-A- 04.07.2025 / 16:20:00 |
362.80 | -0.38% |
365.00 09:11 |
360.40 09:57 |
365.00 03.07.25 |
277.2 27.03.25 |
45'397 |