×
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
- 03.07.2025 - 14:56:08
- 20'721.14
- 0.22%
- 45.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 03.07.2025 / 14:41:11 |
83.28 | -0.41% | -0.34 | 83.26 | 83.29 | 260'147 | |
|
SAP I 03.07.2025 / 14:41:06 |
253.50 | 0.16% | 0.40 | 253.45 | 253.55 | 254'956 | |
|
Sartorius Sted 03.07.2025 / 14:40:47 |
205.50 | -0.05% | -0.10 | 205.40 | 205.60 | 25'928 | |
|
SBO I 03.07.2025 / 14:12:40 |
30.25 | 0.33% | 0.10 | 30.15 | 30.40 | 1'275 | |
|
Schneider El 03.07.2025 / 14:40:56 |
223.65 | -0.07% | -0.15 | 223.65 | 223.70 | 150'837 | |
|
Shurg Self REIT Rg 03.07.2025 / 14:36:27 |
36.00 | 0.70% | 0.25 | 35.85 | 36.10 | 2'878 | |
|
Siemens Energy N 03.07.2025 / 14:41:11 |
90.82 | -0.62% | -0.57 | 90.80 | 90.84 | 541'040 | |
|
Siemens Health N 03.07.2025 / 14:40:29 |
47.30 | -0.30% | -0.14 | 47.27 | 47.29 | 145'028 | |
|
Siemens N 03.07.2025 / 14:41:07 |
222.95 | 1.70% | 3.73 | 222.90 | 222.95 | 407'338 | |
|
Snam N 03.07.2025 / 14:41:06 |
5.051 | -0.22% | -0.01 | 5.048 | 5.054 | 437'916 | |
|
Societe Generale 03.07.2025 / 14:40:46 |
48.87 | 1.01% | 0.49 | 48.86 | 48.87 | 233'880 | |
|
Solvay 03.07.2025 / 14:39:52 |
29.80 | -0.67% | -0.20 | 29.76 | 29.80 | 80'488 | |
|
Sonae Rg 03.07.2025 / 14:36:09 |
1.272 | 1.68% | 0.02 | 1.270 | 1.272 | 319'193 | |
|
Stellantis Br Rg 03.07.2025 / 14:41:11 |
8.807 | 1.15% | 0.10 | 8.807 | 8.812 | 4'105'076 | |
|
STMicroelectr Br Rg 03.07.2025 / 14:41:06 |
27.22 | 1.43% | 0.39 | 27.22 | 27.23 | 1'227'117 | |
|
Stora Enso-R N 03.07.2025 / 14:40:13 |
9.488 | -0.88% | -0.08 | 9.486 | 9.492 | 266'948 | |
|
Syensqo 03.07.2025 / 14:39:51 |
69.80 | 0.23% | 0.16 | 69.80 | 69.88 | 37'807 | |
|
Symrise I 03.07.2025 / 14:39:59 |
91.82 | 0.61% | 0.56 | 91.80 | 91.86 | 162'015 | |
|
Teixeira Duarte Rg 03.07.2025 / 14:37:26 |
0.3380 | -1.74% | -0.01 | 0.3380 | 0.3460 | 0 | |
|
Telecom Italia N 03.07.2025 / 14:41:12 |
0.4043 | -0.39% | 0.00 | 0.4042 | 0.4043 | 40'801'021 | |
|
Telefonica Br 03.07.2025 / 14:41:11 |
4.516 | -0.71% | -0.03 | 4.515 | 4.517 | 1'158'750 | |
|
Tenaris Rg 03.07.2025 / 14:41:06 |
16.310 | 0.40% | 0.07 | 16.305 | 16.315 | 222'458 | |
|
Terna N 03.07.2025 / 14:40:55 |
8.584 | -0.42% | -0.04 | 8.582 | 8.586 | 369'437 | |
|
Thales 03.07.2025 / 14:40:56 |
241.20 | 1.20% | 2.85 | 241.20 | 241.40 | 84'175 | |
|
TietoEVRY N 03.07.2025 / 14:39:01 |
16.420 | 0.98% | 0.16 | 16.410 | 16.430 | 43'891 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TietoEVRY N 03.07.2025 / 14:39:01 |
16.420 | -4.47% | -24.51% | 3.08% | 2.02% | 8.42% | -11.29% | -30.81% |
|
ADP 03.07.2025 / 14:40:48 |
106.70 | -4.67% | -8.74% | 0.61% | -5.66% | 9.94% | -10.03% | -12.79% |
|
Glanbia Rg 03.07.2025 / 14:38:54 |
12.950 | -4.93% | -15.09% | 1.61% | 3.68% | 34.62% | -30.15% | 21.84% |
|
Titan 03.07.2025 / 14:30:02 |
37.60 | -5.01% | 78.35% | -6.23% | -5.65% | -1.96% | 30.33% | 242.68% |
|
Altri Rg 03.07.2025 / 14:38:02 |
5.055 | -5.40% | 9.46% | 2.64% | -4.35% | -15.37% | -5.69% | -5.68% |
|
Mercedes-BenzGr N 03.07.2025 / 14:41:00 |
51.01 | -5.48% | -19.00% | 5.76% | -0.89% | 7.04% | -22.58% | -7.87% |
|
Saipem Rg 03.07.2025 / 14:41:06 |
2.399 | -5.58% | 61.14% | 3.90% | 3.99% | 40.62% | 3.34% | 34.50% |
|
DEME Grp 03.07.2025 / 14:33:06 |
129.80 | -6.25% | 16.01% | 1.56% | -5.26% | -2.55% | -21.81% | 0.00% |
|
Dassault Syst 03.07.2025 / 14:40:58 |
30.90 | -6.58% | -29.35% | 1.64% | -5.53% | -6.62% | -12.59% | -11.54% |
|
Fluidra Br 03.07.2025 / 14:39:32 |
22.42 | -6.86% | 16.73% | 5.95% | 2.84% | 12.55% | 14.62% | 14.55% |
|
Schneider El 03.07.2025 / 14:40:56 |
223.65 | -7.22% | 23.12% | 3.54% | -1.32% | 13.48% | -2.95% | 101.15% |
|
Siemens Health N 03.07.2025 / 14:40:29 |
47.30 | -7.45% | -10.05% | 0.85% | 1.96% | 8.59% | -11.62% | -1.43% |
|
Reply Rg 03.07.2025 / 14:41:10 |
141.40 | -7.48% | 19.05% | -0.91% | -5.80% | -1.70% | 1.43% | 21.41% |
|
Asm Int Rg 03.07.2025 / 14:40:47 |
513.40 | -7.80% | 9.95% | -4.86% | 3.57% | 37.35% | -28.71% | 138.94% |
|
DSM Firmenich N 03.07.2025 / 14:41:11 |
90.50 | -7.89% | -2.39% | -1.41% | -6.84% | 4.67% | -16.20% | 0.00% |
|
Verbund 03.07.2025 / 14:40:58 |
65.35 | -7.91% | -22.20% | 0.42% | -1.21% | 4.14% | -14.69% | -32.96% |
|
Besi Br Rg 03.07.2025 / 14:40:37 |
120.60 | -8.04% | -9.55% | -6.87% | 9.14% | 44.71% | -27.98% | 189.02% |
|
Capgemini 03.07.2025 / 14:40:56 |
145.35 | -8.14% | -23.21% | 2.47% | -1.49% | 15.04% | -24.06% | -10.39% |
|
DiaSorin N 03.07.2025 / 14:40:31 |
90.94 | -8.22% | -2.37% | -3.46% | -0.04% | -0.89% | -9.08% | -27.57% |
|
Navigator Comp. N 03.07.2025 / 14:35:38 |
3.316 | -8.24% | -6.79% | 0.91% | -2.84% | 4.18% | -13.65% | -12.76% |
|
Upm-Kymmene Corp Rg 03.07.2025 / 14:41:11 |
24.19 | -8.65% | -28.71% | 4.20% | 1.19% | 7.35% | -25.25% | -16.51% |
|
Huhtamaki Rg 03.07.2025 / 14:36:26 |
31.24 | -9.40% | -15.76% | 0.71% | -2.68% | -0.83% | -18.26% | -17.27% |
|
Publicis Grp 03.07.2025 / 14:40:52 |
92.42 | -9.71% | 10.33% | -1.24% | -2.67% | 11.24% | -8.43% | 98.97% |
|
Tenaris Rg 03.07.2025 / 14:41:06 |
16.310 | -10.32% | 3.18% | 4.74% | 7.30% | 16.13% | 12.60% | 34.93% |
|
Sanofi 03.07.2025 / 14:41:11 |
83.28 | -10.61% | -6.84% | 0.96% | -4.80% | -6.32% | -8.47% | -14.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 03.07.2025 / 14:41:11 |
83.28 | -0.41% |
84.02 09:07 |
83.00 14:22 |
110.90 10.03.25 |
81.5 01.07.25 |
260'147 |
|
SAP I 03.07.2025 / 14:41:06 |
253.50 | 0.16% |
254.38 09:53 |
252.00 09:19 |
283.48 19.02.25 |
211.15 07.04.25 |
254'956 |
|
Sartorius Sted 03.07.2025 / 14:40:47 |
205.50 | -0.05% |
207.20 10:26 |
204.20 09:20 |
239.70 28.01.25 |
148.65 07.04.25 |
25'928 |
|
SBO I 03.07.2025 / 14:12:40 |
30.25 | 0.33% |
30.53 09:11 |
30.10 13:19 |
37.30 27.03.25 |
27.2 07.04.25 |
1'275 |
|
Schneider El 03.07.2025 / 14:40:56 |
223.65 | -0.07% |
225.55 09:13 |
222.10 14:26 |
273.05 23.01.25 |
171.52 07.04.25 |
150'837 |
|
Shurg Self REIT Rg 03.07.2025 / 14:36:27 |
36.00 | 0.70% |
36.40 14:22 |
36.00 14:36 |
38.03 30.06.25 |
30.4 09.04.25 |
2'878 |
|
Siemens Energy N 03.07.2025 / 14:41:11 |
90.82 | -0.62% |
91.64 09:03 |
89.68 11:33 |
99.00 01.07.25 |
41.84 07.04.25 |
541'040 |
|
Siemens Health N 03.07.2025 / 14:40:29 |
47.30 | -0.30% |
47.57 10:30 |
47.08 13:46 |
58.46 13.02.25 |
41.285 07.04.25 |
145'028 |
|
Siemens N 03.07.2025 / 14:41:07 |
222.95 | 1.70% |
225.85 09:00 |
220.75 11:00 |
244.85 06.03.25 |
162.42 07.04.25 |
407'338 |
|
Snam N 03.07.2025 / 14:41:06 |
5.051 | -0.22% |
5.084 11:26 |
5.044 09:16 |
5.320 03.06.25 |
4.2175 21.01.25 |
437'916 |
|
Societe Generale 03.07.2025 / 14:40:46 |
48.87 | 1.01% |
49.00 14:30 |
48.12 09:09 |
49.97 16.06.25 |
26.385 03.01.25 |
233'880 |
|
Solvay 03.07.2025 / 14:39:52 |
29.80 | -0.67% |
30.32 10:00 |
29.76 14:39 |
36.10 18.03.25 |
28.06 23.05.25 |
80'488 |
|
Sonae Rg 03.07.2025 / 14:36:09 |
1.272 | 1.68% |
1.274 12:08 |
1.253 09:03 |
1.282 22.05.25 |
0.878 08.01.25 |
319'193 |
|
Stellantis Br Rg 03.07.2025 / 14:41:11 |
8.807 | 1.15% |
8.887 12:41 |
8.640 09:02 |
13.752 18.02.25 |
7.267 22.04.25 |
4'105'076 |
|
STMicroelectr Br Rg 03.07.2025 / 14:41:06 |
27.22 | 1.43% |
27.42 09:26 |
26.96 09:01 |
27.42 03.07.25 |
15.516 07.04.25 |
1'227'117 |
|
Stora Enso-R N 03.07.2025 / 14:40:13 |
9.488 | -0.88% |
9.629 09:18 |
9.434 13:10 |
11.290 17.02.25 |
7.096 11.04.25 |
266'948 |
|
Syensqo 03.07.2025 / 14:39:51 |
69.80 | 0.23% |
70.84 09:39 |
69.42 13:33 |
84.84 14.02.25 |
53.78 07.04.25 |
37'807 |
|
Symrise I 03.07.2025 / 14:39:59 |
91.82 | 0.61% |
92.77 11:49 |
91.46 09:01 |
107.18 04.06.25 |
88.54 26.03.25 |
162'015 |
|
Teixeira Duarte Rg 03.07.2025 / 14:37:26 |
0.3380 | -1.74% |
0.4515 05.06.25 |
0.08 02.01.25 |
288'335 | ||
|
Telecom Italia N 03.07.2025 / 14:41:12 |
0.4043 | -0.39% |
0.4078 09:11 |
0.4028 10:06 |
0.4219 26.06.25 |
0.2402 06.01.25 |
40'801'021 |
|
Telefonica Br 03.07.2025 / 14:41:11 |
4.516 | -0.71% |
4.584 09:25 |
4.516 14:41 |
4.750 16.06.25 |
3.757 24.01.25 |
1'158'750 |
|
Tenaris Rg 03.07.2025 / 14:41:06 |
16.310 | 0.40% |
16.465 09:00 |
16.258 14:22 |
19.435 11.02.25 |
13.695 11.04.25 |
222'458 |
|
Terna N 03.07.2025 / 14:40:55 |
8.584 | -0.42% |
8.658 10:21 |
8.584 14:40 |
9.099 26.05.25 |
7.548 08.01.25 |
369'437 |
|
Thales 03.07.2025 / 14:40:56 |
241.20 | 1.20% |
242.90 09:38 |
239.20 11:40 |
276.80 05.06.25 |
134.2 06.01.25 |
84'175 |
|
TietoEVRY N 03.07.2025 / 14:39:01 |
16.420 | 0.98% |
16.520 09:46 |
16.300 09:02 |
20.13 19.03.25 |
14.26 07.04.25 |
43'891 |