×
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
- 15.12.2025 - 17:30:02
- 59.43
- 0.78%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 15.12.2025 / 17:30:00 |
17.085 | -0.38% | -0.07 | 17.110 | 17.110 | 1'094'994 | |
|
Terna N 15.12.2025 / 17:30:00 |
8.860 | 0.61% | 0.05 | 8.850 | 8.850 | 2'917'130 | |
|
Tesco Rg 15.12.2025 / 17:30:00 |
4.401 | -0.32% | -0.01 | 4.400 | 4.403 | 3'881'577 | |
|
Thales 15.12.2025 / 17:30:00 |
231.75 | 0.24% | 0.55 | 231.30 | 231.30 | 87'832 | |
|
TietoEVRY N 15.12.2025 / 17:25:00 |
18.380 | 0.27% | 0.05 | 18.370 | 18.450 | 121'587 | |
|
Titan 15.12.2025 / 17:30:00 |
46.60 | 1.91% | 0.88 | 45.60 | 46.65 | 3'989 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 15.12.2025 / 17:30:00 |
55.59 | -0.22% | -0.13 | 55.50 | 55.50 | 1'305'443 | |
|
Trelleborg -B- 15.12.2025 / 17:25:00 |
392.50 | 0.15% | 0.60 | 391.90 | 393.30 | 97'983 | |
|
Tritax Big Box Rg 15.12.2025 / 17:30:00 |
1.444 | 0.63% | 0.01 | 1.439 | 1.447 | 587'015 | |
|
Tryg Rg 15.12.2025 / 16:55:00 |
161.65 | 0.91% | 1.45 | 161.20 | 161.20 | 227'194 | |
|
UBS N 15.12.2025 / 17:20:00 |
34.20 | -0.47% | -0.16 | 34.19 | 34.23 | 791'713 | |
|
UCB 15.12.2025 / 17:30:00 |
237.75 | 0.87% | 2.05 | 238.10 | 238.10 | 171'021 | |
|
Umicore 15.12.2025 / 17:30:00 |
16.580 | 2.06% | 0.34 | 16.530 | 16.590 | 177'783 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 15.12.2025 / 17:30:00 |
2.737 | 2.13% | 0.06 | 2.736 | 2.744 | 2'594'881 | |
|
UniCredit Rg 15.12.2025 / 17:30:00 |
68.96 | 1.76% | 1.19 | 69.03 | 69.03 | 3'004'579 | |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
UNIPOL N 15.12.2025 / 17:30:00 |
19.870 | 1.98% | 0.39 | 19.825 | 19.825 | 546'295 | |
|
UNIQA Insur Gr I 15.12.2025 / 17:30:00 |
15.260 | 2.97% | 0.44 | 15.200 | 15.260 | 49'893 | |
|
Unite Group Rg 15.12.2025 / 17:30:00 |
5.360 | 2.78% | 0.15 | 5.250 | 5.360 | 319'083 | |
|
United Utilities Rg 15.12.2025 / 17:30:00 |
11.785 | 0.38% | 0.05 | 11.780 | 11.800 | 189'139 | |
|
Univ Mu Gr Rg 15.12.2025 / 17:30:00 |
21.81 | -0.43% | -0.10 | 21.73 | 21.73 | 1'675'459 | |
|
Upm-Kymmene Corp Rg 15.12.2025 / 17:25:00 |
23.61 | -0.63% | -0.15 | 23.62 | 23.62 | 379'523 | |
|
Vaisala-A Rg 15.12.2025 / 17:25:00 |
42.90 | -0.69% | -0.30 | 42.55 | 43.05 | 3'857 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 15.12.2025 / 17:30:00 |
164.25 | -19.63% | 19.97% | 3.56% | 11.17% | -21.07% | -24.27% | 0.00% |
|
Croda Intl Rg 15.12.2025 / 17:30:00 |
27.42 | -19.84% | -46.51% | 1.26% | -0.72% | 2.66% | -18.44% | -60.14% |
|
Stellantis Br Rg 15.12.2025 / 17:30:00 |
10.120 | -19.96% | -52.41% | -1.59% | 15.46% | 22.58% | -20.39% | -26.97% |
|
Whitbread Rg 15.12.2025 / 17:30:00 |
23.95 | -20.04% | -35.45% | 1.44% | -12.91% | -23.69% | -18.54% | -9.79% |
|
Randstad Br 15.12.2025 / 17:30:00 |
32.53 | -20.26% | -42.90% | 2.30% | -2.98% | -7.11% | -21.25% | -41.98% |
|
Renault 15.12.2025 / 17:30:00 |
37.55 | -20.94% | 0.81% | 1.98% | 5.57% | 7.44% | -14.95% | 9.30% |
|
Givaudan N 15.12.2025 / 17:20:00 |
3'141.00 | -22.18% | -11.59% | -4.93% | -5.68% | -4.06% | -22.21% | 0.75% |
|
Partners N 15.12.2025 / 17:20:00 |
960.40 | -22.41% | -21.52% | 0.97% | 3.09% | -9.65% | -24.64% | 8.43% |
|
Bakkafrost Rg 15.12.2025 / 16:20:00 |
502.00 | -22.73% | -8.55% | 3.29% | 7.04% | 2.87% | -24.40% | -16.86% |
|
Lenzing I 15.12.2025 / 17:30:00 |
22.15 | -22.95% | -36.97% | -4.73% | 3.99% | -14.15% | -25.17% | -65.75% |
|
INWIT N 15.12.2025 / 17:30:00 |
7.570 | -22.95% | -34.14% | -0.75% | -4.06% | -24.30% | -22.36% | -20.80% |
|
Hikma Pharm Rg 15.12.2025 / 17:30:00 |
15.050 | -23.80% | -14.23% | -4.14% | -4.38% | -8.09% | -22.48% | 2.08% |
|
Auto Trd Gr Rg-144A 15.12.2025 / 17:30:00 |
6.210 | -23.99% | -16.59% | 3.36% | -8.57% | -19.39% | -23.82% | 7.86% |
|
Ferrari Rg 15.12.2025 / 17:30:00 |
313.80 | -24.01% | 2.60% | -4.45% | -11.03% | -22.65% | -25.27% | 48.84% |
|
Nexi Rg 15.12.2025 / 17:30:00 |
4.043 | -24.31% | -45.26% | 1.79% | 2.30% | -13.98% | -29.54% | -48.10% |
|
Beiersdorf I 15.12.2025 / 17:30:00 |
93.94 | -24.45% | -30.98% | 6.12% | 4.26% | 5.27% | -24.18% | -13.06% |
|
Reply Rg 15.12.2025 / 17:30:00 |
116.25 | -25.03% | -3.54% | 0.48% | -0.04% | -4.79% | -25.46% | 0.81% |
|
LSE Group Rg 15.12.2025 / 17:30:00 |
85.86 | -25.41% | -9.15% | 1.04% | -0.99% | 5.35% | -25.39% | 10.38% |
|
Sika N 15.12.2025 / 17:20:00 |
162.93 | -25.82% | -41.60% | 2.95% | 7.42% | -8.13% | -27.93% | -32.75% |
|
Mondi Rg 15.12.2025 / 17:30:00 |
8.772 | -25.95% | -48.26% | 2.52% | 4.53% | -12.23% | -25.93% | -45.16% |
|
Evolution Rg 15.12.2025 / 17:25:00 |
632.80 | -26.24% | -47.71% | 0.64% | 1.44% | -23.07% | -30.48% | -41.27% |
|
Coloplast -B- 15.12.2025 / 16:55:00 |
564.10 | -28.25% | -27.01% | 0.04% | -1.62% | -3.08% | -31.89% | -32.88% |
|
adidas N 15.12.2025 / 17:30:00 |
166.55 | -28.57% | -8.65% | 3.48% | 3.96% | -7.01% | -31.52% | 43.23% |
|
Kenmare Res Rg 15.12.2025 / 14:42:10 |
2.720 | -29.38% | -45.74% | -5.48% | -12.10% | -26.34% | -36.11% | -43.85% |
|
DSM Firmenich N 15.12.2025 / 17:30:00 |
67.47 | -29.86% | -25.67% | 0.82% | -4.92% | -8.82% | -33.07% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tenaris Rg 15.12.2025 / 17:30:00 |
17.085 | -0.38% |
17.300 09:21 |
17.055 17:06 |
19.435 11.02.25 |
13.695 11.04.25 |
1'094'994 |
|
Terna N 15.12.2025 / 17:30:00 |
8.860 | 0.61% |
8.926 09:49 |
8.831 15:28 |
9.228 21.11.25 |
7.548 08.01.25 |
2'917'130 |
|
Tesco Rg 15.12.2025 / 17:30:00 |
4.401 | -0.32% |
4.429 16:30 |
4.339 09:19 |
4.805 11.11.25 |
3.103 10.04.25 |
3'881'577 |
|
Thales 15.12.2025 / 17:30:00 |
231.75 | 0.24% |
231.95 09:06 |
228.50 13:08 |
279.20 02.10.25 |
134.2 06.01.25 |
87'832 |
|
TietoEVRY N 15.12.2025 / 17:25:00 |
18.380 | 0.27% |
18.530 10:40 |
18.220 09:01 |
20.13 19.03.25 |
14.26 07.04.25 |
121'587 |
|
Titan 15.12.2025 / 17:30:00 |
46.60 | 1.91% |
46.60 15:57 |
45.65 09:29 |
46.60 15.12.25 |
33.9 31.07.25 |
3'989 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 15.12.2025 / 17:30:00 |
55.59 | -0.22% |
56.50 09:00 |
55.59 17:28 |
60.92 27.03.25 |
47.65 09.04.25 |
1'305'443 |
|
Trelleborg -B- 15.12.2025 / 17:25:00 |
392.50 | 0.15% |
394.50 15:55 |
390.20 09:14 |
437.00 19.02.25 |
303.4 11.04.25 |
97'983 |
|
Tritax Big Box Rg 15.12.2025 / 17:30:00 |
1.444 | 0.63% |
1.453 15:57 |
1.435 09:06 |
1.552 24.10.25 |
1.219 09.04.25 |
587'015 |
|
Tryg Rg 15.12.2025 / 16:55:00 |
161.65 | 0.91% |
161.85 16:22 |
159.60 09:00 |
173.90 26.05.25 |
141.5 07.04.25 |
227'194 |
|
UBS N 15.12.2025 / 17:20:00 |
34.20 | -0.47% |
34.64 09:41 |
34.02 16:09 |
35.16 12.12.25 |
20.66 07.04.25 |
791'713 |
|
UCB 15.12.2025 / 17:30:00 |
237.75 | 0.87% |
238.30 16:47 |
234.00 09:07 |
263.30 09.10.25 |
130.65 09.04.25 |
171'021 |
|
Umicore 15.12.2025 / 17:30:00 |
16.580 | 2.06% |
16.730 12:48 |
16.330 09:30 |
18.190 15.10.25 |
7.275 11.04.25 |
177'783 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 15.12.2025 / 17:30:00 |
2.737 | 2.13% |
2.746 11:35 |
2.702 09:00 |
2.750 12.12.25 |
1.22 02.01.25 |
2'594'881 |
|
UniCredit Rg 15.12.2025 / 17:30:00 |
68.96 | 1.76% |
69.00 15:09 |
67.77 09:17 |
70.06 25.08.25 |
37.03 02.01.25 |
3'004'579 |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
UNIPOL N 15.12.2025 / 17:30:00 |
19.870 | 1.98% |
19.875 17:29 |
19.615 09:00 |
19.920 07.11.25 |
11.46 07.01.25 |
546'295 |
|
UNIQA Insur Gr I 15.12.2025 / 17:30:00 |
15.260 | 2.97% |
15.260 17:26 |
14.820 09:00 |
15.260 10.12.25 |
7.77 02.01.25 |
49'893 |
|
Unite Group Rg 15.12.2025 / 17:30:00 |
5.360 | 2.78% |
5.360 15:55 |
5.235 09:01 |
8.855 14.02.25 |
5.0375 01.12.25 |
319'083 |
|
United Utilities Rg 15.12.2025 / 17:30:00 |
11.785 | 0.38% |
11.830 09:00 |
11.748 09:27 |
12.428 28.11.25 |
9.28 14.01.25 |
189'139 |
|
Univ Mu Gr Rg 15.12.2025 / 17:30:00 |
21.81 | -0.43% |
22.03 13:57 |
21.74 16:08 |
29.19 18.02.25 |
21.13 09.12.25 |
1'675'459 |
|
Upm-Kymmene Corp Rg 15.12.2025 / 17:25:00 |
23.61 | -0.63% |
24.02 10:17 |
23.59 17:03 |
30.07 17.02.25 |
21.72 13.10.25 |
379'523 |
|
Vaisala-A Rg 15.12.2025 / 17:25:00 |
42.90 | -0.69% |
43.50 09:45 |
42.65 16:30 |
54.80 13.02.25 |
39.7 09.04.25 |
3'857 |