×
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
- 16.10.2025 - 17:30:03
- 58.19
- 0.54%
- 0.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 16.10.2025 / 17:30:00 |
4.464 | -0.31% | -0.01 | 4.456 | 4.456 | 2'981'499 | |
|
Telenor Rg 16.10.2025 / 16:20:00 |
165.15 | -2.94% | -5.00 | 166.20 | 166.20 | 340'283 | |
|
Telia Company Rg 16.10.2025 / 17:25:00 |
36.18 | -0.58% | -0.21 | 36.17 | 36.19 | 2'606'538 | |
|
Tenaris Rg 16.10.2025 / 17:30:00 |
14.915 | 0.30% | 0.05 | 14.920 | 14.920 | 1'568'061 | |
|
Terna N 16.10.2025 / 17:30:00 |
8.942 | 0.38% | 0.03 | 8.942 | 8.942 | 2'388'625 | |
|
Tesco Rg 16.10.2025 / 17:30:00 |
4.420 | -0.90% | -0.04 | 4.419 | 4.433 | 2'887'642 | |
|
Thales 16.10.2025 / 17:30:00 |
253.35 | 1.06% | 2.65 | 253.80 | 253.80 | 101'640 | |
|
TietoEVRY N 16.10.2025 / 17:25:00 |
16.220 | 1.44% | 0.23 | 16.240 | 16.240 | 172'148 | |
|
Titan 16.10.2025 / 17:30:00 |
37.30 | 1.50% | 0.55 | 36.30 | 38.15 | 2'211 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 16.10.2025 / 17:30:00 |
52.57 | 0.92% | 0.48 | 52.57 | 52.57 | 2'105'332 | |
|
Trelleborg -B- 16.10.2025 / 17:25:00 |
360.30 | 1.45% | 5.15 | 360.70 | 360.70 | 146'386 | |
|
Tritax Big Box Rg 16.10.2025 / 17:30:00 |
1.456 | 0.97% | 0.01 | 1.452 | 1.456 | 1'086'064 | |
|
Tryg Rg 16.10.2025 / 16:55:00 |
160.10 | -1.23% | -2.00 | 160.20 | 160.20 | 165'623 | |
|
UBS N 16.10.2025 / 17:20:00 |
31.35 | -0.06% | -0.02 | 31.33 | 31.40 | 1'004'021 | |
|
UCB 16.10.2025 / 17:30:00 |
254.85 | -0.91% | -2.35 | 255.70 | 255.70 | 214'255 | |
|
Umicore 16.10.2025 / 17:30:00 |
17.130 | -4.30% | -0.77 | 17.040 | 17.040 | 1'024'280 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 16.10.2025 / 17:30:00 |
2.316 | -0.13% | 0.00 | 2.312 | 2.316 | 1'086'442 | |
|
UniCredit Rg 16.10.2025 / 17:30:00 |
63.11 | 0.44% | 0.28 | 63.25 | 63.25 | 1'562'677 | |
|
Unilever Rg 16.10.2025 / 17:30:00 |
45.87 | 1.58% | 0.72 | 45.86 | 45.88 | 747'054 | |
|
UNIPOL N 16.10.2025 / 17:30:00 |
18.320 | -0.62% | -0.12 | 18.355 | 18.355 | 561'982 | |
|
UNIQA Insur Gr I 16.10.2025 / 17:30:00 |
12.720 | -1.40% | -0.18 | 12.840 | 12.840 | 68'067 | |
|
Unite Group Rg 16.10.2025 / 17:30:00 |
5.850 | -1.27% | -0.08 | 5.845 | 5.965 | 773'863 | |
|
United Utilities Rg 16.10.2025 / 17:29:22 |
11.945 | 0.00% | 0.00 | 11.940 | 11.950 | 156'921 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 16.10.2025 / 16:20:00 |
9.480 | -15.65% | -53.22% | -7.96% | 2.27% | 21.38% | -8.93% | -42.91% |
|
Publicis Grp 16.10.2025 / 17:30:00 |
86.32 | -15.94% | 2.73% | 4.38% | 4.99% | 2.20% | -14.83% | 61.05% |
|
Merck I 16.10.2025 / 17:30:00 |
111.05 | -16.17% | -18.96% | -6.09% | 3.06% | -2.20% | -33.08% | -30.87% |
|
Upm-Kymmene Corp Rg 16.10.2025 / 17:25:00 |
21.94 | -16.78% | -35.06% | -1.26% | -4.77% | -7.76% | -21.98% | -37.39% |
|
Henkel Vz I 16.10.2025 / 17:30:00 |
70.84 | -16.90% | -3.67% | 0.48% | -1.50% | 2.53% | -16.82% | 12.79% |
|
Huhtamaki Rg 16.10.2025 / 17:25:00 |
28.54 | -17.10% | -22.92% | -1.92% | -3.78% | -10.53% | -16.89% | -13.64% |
|
Brenntag N 16.10.2025 / 17:30:00 |
48.51 | -17.17% | -42.06% | -6.13% | -3.81% | -14.53% | -24.20% | -14.12% |
|
Cairn Homes Rg 16.10.2025 / 17:28:00 |
1.940 | -17.17% | 45.20% | 0.31% | 1.46% | -11.62% | -7.62% | 113.94% |
|
Michelin Rg 16.10.2025 / 17:30:00 |
27.10 | -17.60% | -19.22% | -8.95% | -12.64% | -15.54% | -20.04% | 14.09% |
|
Partners N 16.10.2025 / 17:20:00 |
1'000.25 | -17.61% | -16.66% | -3.59% | -9.36% | -11.01% | -22.25% | 25.06% |
|
Tenaris Rg 16.10.2025 / 17:30:00 |
14.915 | -17.91% | -5.56% | -4.08% | -0.47% | -8.10% | 2.54% | 6.71% |
|
Kerry Grp-A- 16.10.2025 / 17:28:00 |
76.93 | -18.26% | -3.46% | 0.98% | -1.38% | -14.67% | -18.60% | -15.70% |
|
Sika N 16.10.2025 / 17:20:00 |
176.40 | -18.42% | -35.77% | 1.76% | -3.36% | -14.76% | -30.70% | -17.04% |
|
Arcadis Br Rg 16.10.2025 / 17:29:56 |
47.88 | -18.50% | -1.97% | -0.23% | 8.13% | 12.21% | -27.26% | 43.96% |
|
Ferrari Rg 16.10.2025 / 17:30:00 |
342.00 | -18.78% | 9.67% | -4.81% | -16.35% | -22.19% | -22.85% | 78.70% |
|
adidas N 16.10.2025 / 17:30:00 |
192.55 | -19.35% | 3.13% | 0.06% | 6.28% | -2.70% | -14.57% | 66.49% |
|
AAK Rg 16.10.2025 / 17:25:00 |
256.10 | -20.43% | 11.63% | 3.02% | 0.83% | -2.62% | -24.37% | 71.58% |
|
Croda Intl Rg 16.10.2025 / 17:30:00 |
28.65 | -21.54% | -47.65% | 2.63% | 5.39% | -0.50% | -23.67% | -58.39% |
|
Alcon N 16.10.2025 / 17:20:00 |
60.08 | -22.09% | -8.84% | -1.04% | -1.80% | -18.24% | -26.89% | 2.08% |
|
LSE Group Rg 16.10.2025 / 17:30:00 |
86.84 | -22.10% | -5.12% | -1.18% | 0.72% | -15.50% | -17.41% | 20.76% |
|
Capgemini 16.10.2025 / 17:30:00 |
122.05 | -22.39% | -35.11% | 0.00% | -3.99% | -9.49% | -33.21% | -24.14% |
|
Reply Rg 16.10.2025 / 17:30:00 |
118.60 | -22.50% | -0.28% | -3.77% | -3.88% | -13.16% | -15.44% | 9.54% |
|
Puig Brands B Rg 16.10.2025 / 17:30:00 |
13.800 | -23.07% | 0.00% | 2.95% | -4.17% | -15.54% | -27.25% | 0.00% |
|
Pernod Ricard 16.10.2025 / 17:30:00 |
86.64 | -23.79% | -47.93% | 1.99% | -2.96% | -11.07% | -31.24% | -53.20% |
|
Bakkafrost Rg 16.10.2025 / 16:20:00 |
481.10 | -24.28% | -10.39% | -0.43% | -1.13% | 10.29% | -28.41% | 0.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Telefonica Br 16.10.2025 / 17:30:00 |
4.464 | -0.31% |
4.472 16:49 |
4.421 09:28 |
4.893 20.08.25 |
3.757 24.01.25 |
2'981'499 |
|
Telenor Rg 16.10.2025 / 16:20:00 |
165.15 | -2.94% |
165.80 11:15 |
164.40 09:46 |
171.20 15.09.25 |
126.85 07.01.25 |
340'283 |
|
Telia Company Rg 16.10.2025 / 17:25:00 |
36.18 | -0.58% |
36.49 09:00 |
35.82 15:34 |
37.63 27.05.25 |
30.06 14.01.25 |
2'606'538 |
|
Tenaris Rg 16.10.2025 / 17:30:00 |
14.915 | 0.30% |
14.985 16:45 |
14.680 09:28 |
19.435 11.02.25 |
13.695 11.04.25 |
1'568'061 |
|
Terna N 16.10.2025 / 17:30:00 |
8.942 | 0.38% |
8.946 17:21 |
8.889 14:00 |
9.099 26.05.25 |
7.548 08.01.25 |
2'388'625 |
|
Tesco Rg 16.10.2025 / 17:30:00 |
4.420 | -0.90% |
4.464 09:02 |
4.411 16:32 |
4.556 03.10.25 |
3.103 10.04.25 |
2'887'642 |
|
Thales 16.10.2025 / 17:30:00 |
253.35 | 1.06% |
254.15 11:54 |
246.10 09:03 |
279.20 02.10.25 |
134.2 06.01.25 |
101'640 |
|
TietoEVRY N 16.10.2025 / 17:25:00 |
16.220 | 1.44% |
16.230 17:20 |
15.990 09:44 |
20.13 19.03.25 |
14.26 07.04.25 |
172'148 |
|
Titan 16.10.2025 / 17:30:00 |
37.30 | 1.50% |
37.30 17:22 |
36.15 11:08 |
46.40 31.01.25 |
33.9 31.07.25 |
2'211 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 16.10.2025 / 17:30:00 |
52.57 | 0.92% |
52.69 17:14 |
52.21 09:11 |
60.92 27.03.25 |
47.65 09.04.25 |
2'105'332 |
|
Trelleborg -B- 16.10.2025 / 17:25:00 |
360.30 | 1.45% |
360.30 17:24 |
354.40 09:04 |
437.00 19.02.25 |
303.4 11.04.25 |
146'386 |
|
Tritax Big Box Rg 16.10.2025 / 17:30:00 |
1.456 | 0.97% |
1.456 17:29 |
1.428 13:51 |
1.520 24.06.25 |
1.219 09.04.25 |
1'086'064 |
|
Tryg Rg 16.10.2025 / 16:55:00 |
160.10 | -1.23% |
161.70 09:00 |
159.80 16:30 |
173.90 26.05.25 |
141.5 07.04.25 |
165'623 |
|
UBS N 16.10.2025 / 17:20:00 |
31.35 | -0.06% |
31.50 12:15 |
30.98 09:06 |
33.77 22.09.25 |
20.66 07.04.25 |
1'004'021 |
|
UCB 16.10.2025 / 17:30:00 |
254.85 | -0.91% |
257.90 15:55 |
253.05 16:43 |
263.30 09.10.25 |
130.65 09.04.25 |
214'255 |
|
Umicore 16.10.2025 / 17:30:00 |
17.130 | -4.30% |
18.050 09:33 |
16.900 14:40 |
18.190 15.10.25 |
7.275 11.04.25 |
1'024'280 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 16.10.2025 / 17:30:00 |
2.316 | -0.13% |
2.334 09:01 |
2.286 16:00 |
2.452 25.08.25 |
1.22 02.01.25 |
1'086'442 |
|
UniCredit Rg 16.10.2025 / 17:30:00 |
63.11 | 0.44% |
63.16 17:19 |
61.72 09:31 |
70.06 25.08.25 |
37.03 02.01.25 |
1'562'677 |
|
Unilever Rg 16.10.2025 / 17:30:00 |
45.87 | 1.58% |
45.89 17:29 |
44.96 10:08 |
49.10 22.04.25 |
43.13 18.02.25 |
747'054 |
|
UNIPOL N 16.10.2025 / 17:30:00 |
18.320 | -0.62% |
18.548 09:00 |
18.100 15:35 |
19.213 15.10.25 |
11.46 07.01.25 |
561'982 |
|
UNIQA Insur Gr I 16.10.2025 / 17:30:00 |
12.720 | -1.40% |
12.950 12:17 |
12.640 15:35 |
13.340 10.10.25 |
7.77 02.01.25 |
68'067 |
|
Unite Group Rg 16.10.2025 / 17:30:00 |
5.850 | -1.27% |
5.935 09:05 |
5.710 13:57 |
8.855 14.02.25 |
5.71 16.10.25 |
773'863 |
|
United Utilities Rg 16.10.2025 / 17:29:22 |
11.945 | 0.00% |
12.050 11:41 |
11.900 15:31 |
12.050 16.10.25 |
9.28 14.01.25 |
156'921 |