×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Sweden 30

  • Valor: 35581847
  • 11.07.2025 - 17:16:55
  • 247.23
  • -1.39%
  • -3.49
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AAK Rg
11.07.2025 / 17:01:00
243.60 -1.46% -3.60 243.60 243.80 185'541
Addtech Rg-B
11.07.2025 / 17:00:34
328.80 -0.66% -2.20 328.80 329.00 199'119
Alfa Laval Rg
11.07.2025 / 17:01:46
419.05 -0.70% -2.95 419.00 419.10 298'151
Assa Abloy Rg-B
11.07.2025 / 17:01:57
303.10 -1.30% -4.00 303.10 303.20 934'026
Atlas Copco Rg-A
11.07.2025 / 17:01:57
160.95 -1.56% -2.55 160.90 160.95 2'801'234
Boliden Rg
11.07.2025 / 17:01:12
306.45 -0.57% -1.75 306.30 306.50 377'272
Epiroc Rg-A
11.07.2025 / 17:00:34
215.80 -1.05% -2.30 215.70 215.90 476'497
EQT Rg
11.07.2025 / 17:01:52
337.95 -0.98% -3.35 337.90 338.10 417'966
Ericsson-B N
11.07.2025 / 17:01:55
77.30 -1.45% -1.14 77.28 77.32 2'999'432
Essity Aktie-B Rg
11.07.2025 / 17:01:58
262.80 -1.68% -4.50 262.70 262.90 297'296
Evolution Rg
11.07.2025 / 17:01:51
770.00 -0.21% -1.60 769.80 770.00 202'003
Fastighets Bal Rg-B
11.07.2025 / 17:01:39
67.65 -1.56% -1.07 67.64 67.66 419'386
Hennes & Mauritz-B-
11.07.2025 / 17:01:19
135.65 -2.16% -3.00 135.60 135.70 1'105'485
Hexagon Rg-B
11.07.2025 / 17:01:51
99.02 -1.03% -1.03 99.00 99.04 1'967'819
Indutrade Rg
11.07.2025 / 17:01:48
269.60 -1.46% -4.00 269.40 269.80 109'138
Lifco Rg-B
11.07.2025 / 17:00:55
400.60 -0.45% -1.80 400.40 400.80 105'151
Saab Rg-B
11.07.2025 / 17:01:54
488.75 0.25% 1.20 488.65 488.85 642'617
Sandvik Rg
11.07.2025 / 17:00:46
230.20 -1.39% -3.25 230.20 230.30 861'168
SEB -A-
11.07.2025 / 17:01:58
165.20 -2.07% -3.50 165.15 165.20 560'435
Securitas -B-
11.07.2025 / 17:01:52
144.70 -0.92% -1.35 144.65 144.70 154'631
Skanska -B-
11.07.2025 / 17:01:03
225.15 -0.33% -0.75 225.10 225.20 251'312
SKF -B-
11.07.2025 / 17:01:36
223.50 -0.97% -2.20 223.40 223.50 433'921
Sv Handbk Rg-A
11.07.2025 / 17:01:32
125.13 -2.21% -2.83 125.10 125.15 2'210'457
Svenska Cellulo -B-
11.07.2025 / 17:01:30
124.65 -1.77% -2.25 124.60 124.70 338'541
Swe Orphan Biovi Rg
11.07.2025 / 16:59:25
287.80 -1.64% -4.80 287.40 287.80 80'428
247.23
-1.39%
243.60
-1.46%
328.80
-0.66%
419.05
-0.70%
303.10
-1.30%
160.95
-1.56%
306.45
-0.57%
215.80
-1.05%
337.95
-0.98%
77.30
-1.45%
262.80
-1.68%
770.00
-0.21%
67.65
-1.56%
135.65
-2.16%
99.02
-1.03%
269.60
-1.46%
400.60
-0.45%
488.75
0.25%
230.20
-1.39%
165.20
-2.07%
144.70
-0.92%
225.15
-0.33%
223.50
-0.97%
125.13
-2.21%
124.65
-1.77%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Lifco Rg-B
11.07.2025 / 17:00:55
400.60 25.83% 62.52% 3.35% 2.35% 15.43% 23.95% 132.20%
Tele2 -B-
11.07.2025 / 17:01:15
136.55 25.32% 57.99% -3.05% -2.71% 0.44% 30.67% 12.44%
Swedbank -A-
11.07.2025 / 17:01:30
250.15 18.25% 26.81% -0.58% 1.21% 17.60% 13.40% 92.35%
Sandvik Rg
11.07.2025 / 17:00:46
230.20 18.14% 7.26% 3.83% 9.33% 25.17% 4.66% 59.31%
Epiroc Rg-A
11.07.2025 / 17:00:34
215.80 13.53% 8.08% 2.40% 1.70% 13.83% -0.14% 28.16%
Sv Handbk Rg-A
11.07.2025 / 17:01:32
125.13 12.21% 16.98% -1.46% -0.50% 13.06% 21.19% 38.32%
EQT Rg
11.07.2025 / 17:01:52
337.95 11.61% 19.75% 5.35% 22.18% 36.19% -2.10% 52.16%
SEB -A-
11.07.2025 / 17:01:58
165.20 11.46% 21.54% 0.06% 1.29% 17.03% 4.03% 58.78%
Addtech Rg-B
11.07.2025 / 17:00:34
328.80 10.11% 50.05% 0.98% 3.66% 11.00% 0.43% 121.55%
Telia Company Rg
11.07.2025 / 17:01:35
33.17 9.36% 30.18% -4.05% -6.19% -5.80% 16.88% -17.19%
SKF -B-
11.07.2025 / 17:01:36
223.50 9.03% 12.12% 3.86% 7.66% 30.05% 3.42% 36.25%
Securitas -B-
11.07.2025 / 17:01:52
144.70 7.04% 47.61% 0.17% 5.56% 1.92% 33.33% 66.95%
Volvo -B- Rg
11.07.2025 / 17:01:48
272.90 3.21% 5.62% 4.00% 3.29% 9.60% -0.91% 63.65%
Sweden 30
11.07.2025 / 17:16:58
247.23 2.00% 6.92% 1.01% 3.45% 10.08% -3.55% 29.27%
Trelleborg -B-
11.07.2025 / 16:59:56
372.50 -0.40% 11.50% 2.76% 8.13% 19.76% -9.59% 69.11%
Boliden Rg
11.07.2025 / 17:01:12
306.45 -0.71% -1.93% 1.71% 4.23% 10.07% -14.88% -5.65%
Indutrade Rg
11.07.2025 / 17:01:48
269.60 -0.80% 4.51% 0.97% 5.07% 3.56% -12.30% 33.59%
Skanska -B-
11.07.2025 / 17:01:03
225.15 -2.63% 23.81% 2.06% -1.68% 8.45% 11.16% 39.75%
Atlas Copco Rg-A
11.07.2025 / 17:01:57
160.95 -2.88% -5.79% 2.81% 5.23% 9.73% -20.04% 0.00%
Hexagon Rg-B
11.07.2025 / 17:01:51
99.02 -5.08% -17.28% 3.82% 7.00% 12.29% -19.10% -11.22%
Assa Abloy Rg-B
11.07.2025 / 17:01:57
303.10 -5.59% 5.79% 2.57% 0.20% 11.07% -3.32% 32.48%
Hennes & Mauritz-B-
11.07.2025 / 17:01:19
135.65 -6.60% -21.38% -1.67% 3.10% -0.68% -22.73% 5.52%
Swe Orphan Biovi Rg
11.07.2025 / 16:59:25
287.80 -7.70% 9.83% -0.07% 0.42% 11.68% 1.05% 31.59%
Alfa Laval Rg
11.07.2025 / 17:01:46
419.05 -8.44% 4.92% 2.73% 3.80% 7.98% -9.78% 58.05%
Svenska Cellulo -B-
11.07.2025 / 17:01:30
124.65 -9.45% -15.71% 0.44% 1.30% -0.98% -20.53% -19.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AAK Rg
11.07.2025 / 17:01:00
243.60 -1.46% 247.80
09:21
243.60
16:57
324.00
30.01.25
242.2
09.05.25
185'541
Addtech Rg-B
11.07.2025 / 17:00:34
328.80 -0.66% 331.20
10:05
328.00
12:11
363.80
16.05.25
255
07.04.25
199'119
Alfa Laval Rg
11.07.2025 / 17:01:46
419.05 -0.70% 424.20
09:06
417.00
12:15
496.75
31.01.25
365.2
09.04.25
298'151
Assa Abloy Rg-B
11.07.2025 / 17:01:57
303.10 -1.30% 307.10
10:02
302.70
16:53
343.30
31.01.25
252.6
07.04.25
934'026
Atlas Copco Rg-A
11.07.2025 / 17:01:57
160.95 -1.56% 162.95
09:09
160.70
16:52
195.60
28.01.25
130.05
07.04.25
2'801'234
Boliden Rg
11.07.2025 / 17:01:12
306.45 -0.57% 308.40
09:06
305.60
10:46
392.90
14.02.25
259.4
07.04.25
377'272
Epiroc Rg-A
11.07.2025 / 17:00:34
215.80 -1.05% 218.70
09:01
215.20
16:54
225.80
30.01.25
167.9
07.04.25
476'497
EQT Rg
11.07.2025 / 17:01:52
337.95 -0.98% 339.50
10:56
335.20
09:08
384.80
23.01.25
214.5
07.04.25
417'966
Ericsson-B N
11.07.2025 / 17:01:55
77.30 -1.45% 78.30
09:27
77.10
16:51
97.68
23.01.25
65.96
07.04.25
2'999'432
Essity Aktie-B Rg
11.07.2025 / 17:01:58
262.80 -1.68% 266.60
09:00
262.50
16:47
312.40
10.03.25
255.5
26.06.25
297'296
Evolution Rg
11.07.2025 / 17:01:51
770.00 -0.21% 778.30
10:14
769.10
09:00
899.80
07.01.25
639.6
23.05.25
202'003
Fastighets Bal Rg-B
11.07.2025 / 17:01:39
67.65 -1.56% 68.52
09:00
67.54
15:08
82.27
30.01.25
54.82
09.04.25
419'386
Hennes & Mauritz-B-
11.07.2025 / 17:01:19
135.65 -2.16% 138.15
09:45
135.50
16:52
154.75
29.01.25
120.05
07.04.25
1'105'485
Hexagon Rg-B
11.07.2025 / 17:01:51
99.02 -1.03% 99.44
09:00
98.58
09:13
130.55
18.02.25
82.8
11.04.25
1'967'819
Indutrade Rg
11.07.2025 / 17:01:48
269.60 -1.46% 273.60
10:02
269.20
16:52
332.40
18.02.25
233.2
09.04.25
109'138
Lifco Rg-B
11.07.2025 / 17:00:55
400.60 -0.45% 402.30
15:30
398.60
09:13
409.20
18.02.25
310
07.04.25
105'151
Saab Rg-B
11.07.2025 / 17:01:54
488.75 0.25% 499.50
09:06
483.70
13:00
535.00
27.06.25
403.7
25.04.25
642'617
Sandvik Rg
11.07.2025 / 17:00:46
230.20 -1.39% 233.30
10:02
229.80
16:53
242.40
14.02.25
168.1
07.04.25
861'168
SEB -A-
11.07.2025 / 17:01:58
165.20 -2.07% 168.15
09:00
164.55
15:51
179.15
10.03.25
123.85
07.04.25
560'435
Securitas -B-
11.07.2025 / 17:01:52
144.70 -0.92% 146.50
09:22
144.05
14:22
159.70
13.02.25
125.9
07.04.25
154'631
Skanska -B-
11.07.2025 / 17:01:03
225.15 -0.33% 226.60
09:19
224.80
16:52
262.50
07.02.25
182.65
09.04.25
251'312
SKF -B-
11.07.2025 / 17:01:36
223.50 -0.97% 225.80
09:04
222.80
16:08
241.90
06.03.25
157.7
07.04.25
433'921
Sv Handbk Rg-A
11.07.2025 / 17:01:32
125.13 -2.21% 127.45
09:00
124.95
15:54
136.88
27.02.25
95.48
07.04.25
2'210'457
Svenska Cellulo -B-
11.07.2025 / 17:01:30
124.65 -1.77% 126.68
09:00
124.55
16:54
155.10
31.01.25
117.65
09.04.25
338'541
Swe Orphan Biovi Rg
11.07.2025 / 16:59:25
287.80 -1.64% 291.80
09:03
286.60
16:55
349.00
30.01.25
241.8
09.04.25
80'428

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:02 / 11.07.25
11'932.90 -1.64%
Eurozone 50
17:17 / 11.07.25
551.18 -1.07%
L&S Dax
17:16 / 11.07.25
24'238.50 -0.87%
S&P 500 (ETF SPY)
17:02 / 11.07.25
623.82 -0.32%
VSMI Vola-Index
17:02 / 11.07.25
13.560 6.10%
EUR/CHF
17:16 / 11.07.25
0.9316 -0.12%
USD/CHF
17:17 / 11.07.25
0.7966 -0.03%
Gold 1 Uz
17:16 / 11.07.25
3'363.80 1.23%
Rohöl Brent
17:16 / 11.07.25
70.24 2.03%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:02 / 11.07.25
11'932.90 -1.64%

Top 5zur Gesamtübersicht

Swiss Life N
17:01 / 11.07.25
811.40 0.10%
Zurich Insurance N
17:02 / 11.07.25
552.00 -0.50%
Swisscom N
16:58 / 11.07.25
558.50 -0.62%
Swiss Re N
17:00 / 11.07.25
140.90 -0.67%
Holcim N
17:01 / 11.07.25
63.02 -0.85%

Flop 5zur Gesamtübersicht

Novartis N
17:02 / 11.07.25
96.32 -2.91%
Sika N
17:01 / 11.07.25
206.40 -2.27%
Roche GS
17:01 / 11.07.25
257.10 -2.24%
Richemont N
17:00 / 11.07.25
148.65 -1.91%
Alcon N
17:01 / 11.07.25
69.92 -1.88%
NAME INTRADAY KURS +/-%
SPI
17:00 / 11.07.25
16'629.26 -1.32%

Top 5zur Gesamtübersicht

Hochdorf N
16:55 / 11.07.25
1.608 4.69%
Ems-Chemie N
16:58 / 11.07.25
645.50 3.78%
Private Equity N
16:33 / 11.07.25
70.00 3.70%
Meier Tobler N
16:53 / 11.07.25
40.20 2.29%
Varia US Prop N
16:04 / 11.07.25
20.30 2.01%

Flop 5zur Gesamtübersicht

Adval Tech N
14:51 / 11.07.25
46.20 -6.10%
Pierer Mobility
16:55 / 11.07.25
17.200 -4.87%
Addex N
16:00 / 11.07.25
0.0592 -4.21%
Arbonia N
16:55 / 11.07.25
5.530 -3.99%
Gurit Hldg N
17:00 / 11.07.25
16.020 -3.49%
NAME INTRADAY KURS +/-%
SLI
17:02 / 11.07.25
1'972.79 -1.45%

Top 5zur Gesamtübersicht

Lindt PS
17:00 / 11.07.25
13'260.00 1.14%
Swiss Life N
17:01 / 11.07.25
811.40 0.10%
Julius Bär N
17:01 / 11.07.25
55.00 -0.11%
SGS Rg
17:00 / 11.07.25
83.28 -0.34%
Zurich Insurance N
17:02 / 11.07.25
552.00 -0.50%

Flop 5zur Gesamtübersicht

Straumann N
17:01 / 11.07.25
104.55 -3.06%
Novartis N
17:02 / 11.07.25
96.32 -2.91%
Adecco N
17:00 / 11.07.25
25.30 -2.69%
Sika N
17:01 / 11.07.25
206.40 -2.27%
Roche GS
17:01 / 11.07.25
257.10 -2.24%
NAME INTRADAY KURS +/-%
SMIM
17:02 / 11.07.25
2'854.84 -0.55%

Top 5zur Gesamtübersicht

Ems-Chemie N
16:58 / 11.07.25
645.50 3.78%
Flughafen Zürich N
16:54 / 11.07.25
230.60 1.68%
Lindt N
16:59 / 11.07.25
131'600.00 1.23%
Lindt PS
17:00 / 11.07.25
13'260.00 1.14%
Barry Callebaut N
17:01 / 11.07.25
834.50 1.09%

Flop 5zur Gesamtübersicht

Straumann N
17:01 / 11.07.25
104.55 -3.06%
DocMorris N
16:58 / 11.07.25
6.985 -2.78%
Adecco N
17:00 / 11.07.25
25.30 -2.69%
ams-OSRAM I
17:01 / 11.07.25
12.100 -2.58%
Galderma Group N
16:56 / 11.07.25
124.50 -2.43%

Management Transaktionen

Titel Typ Mio. Kurs
10.07.25 Ypsomed Holding AG Verk. 0.08 417.00
10.07.25 Airesis SA Verk. 0.01 0.06
09.07.25 MCH Group AG Kauf 0.00 3.73
09.07.25 Airesis SA Verk. 0.01 0.06
09.07.25 MCH Group AG Kauf 0.00 3.73
09.07.25 Alpine Select AG Kauf 0.00 10.12
08.07.25 Alpine Select AG Kauf 0.28 7.55
08.07.25 MCH Group AG Kauf 0.01 3.79
08.07.25 Baloise Holding AG Verk. 0.98 195.00
08.07.25 MCH Group AG Kauf 0.01 3.79

Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.

10.07.2025