×
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
- 17.12.2025 - 17:30:03
- 59.08
- -0.02%
- -0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sartorius Sted 17.12.2025 / 17:30:00 |
203.40 | -2.14% | -4.45 | 203.90 | 203.90 | 0 | |
|
SBM Offshore Br 17.12.2025 / 17:30:00 |
24.02 | 0.92% | 0.22 | 24.10 | 24.10 | 0 | |
|
SBO I 17.12.2025 / 17:30:00 |
27.18 | -0.09% | -0.03 | 27.00 | 27.75 | 0 | |
|
Schneider El 17.12.2025 / 17:30:00 |
230.95 | -3.64% | -8.73 | 231.00 | 231.00 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 17.12.2025 / 17:25:00 |
189.10 | 0.16% | 0.30 | 189.25 | 189.25 | 0 | |
|
Securitas -B- 17.12.2025 / 17:25:00 |
143.80 | 0.95% | 1.35 | 144.15 | 144.15 | 0 | |
|
Segro (REIT) Rg 17.12.2025 / 17:30:00 |
6.998 | 0.85% | 0.06 | 6.992 | 7.002 | 0 | |
|
Severn Trent Rg 17.12.2025 / 17:30:00 |
27.67 | 2.82% | 0.76 | 27.62 | 28.20 | 0 | |
|
Shell Rg 17.12.2025 / 17:30:00 |
26.63 | 1.44% | 0.38 | 26.62 | 26.64 | 0 | |
|
Shurg Self REIT Rg 17.12.2025 / 17:30:00 |
28.98 | -0.52% | -0.15 | 28.95 | 28.95 | 0 | |
|
Siemens Energy N 17.12.2025 / 17:30:00 |
115.40 | -3.57% | -4.28 | 115.55 | 115.55 | 0 | |
|
Siemens Health N 17.12.2025 / 17:30:00 |
44.45 | 0.07% | 0.03 | 44.64 | 44.64 | 0 | |
|
Siemens N 17.12.2025 / 17:30:00 |
232.70 | -2.33% | -5.55 | 232.65 | 232.65 | 0 | |
|
Sika N 17.12.2025 / 17:20:00 |
161.95 | -0.74% | -1.20 | 161.70 | 162.10 | 0 | |
|
Skanska -B- 17.12.2025 / 17:25:00 |
248.60 | -1.43% | -3.60 | 248.70 | 248.70 | 0 | |
|
SKF -B- 17.12.2025 / 17:25:00 |
237.50 | -1.41% | -3.40 | 237.40 | 237.40 | 0 | |
|
Smith & Nephew Rg 17.12.2025 / 17:30:00 |
12.225 | 1.37% | 0.17 | 12.215 | 12.235 | 0 | |
|
Smiths Group Rg 17.12.2025 / 17:30:00 |
23.26 | -0.68% | -0.16 | 23.26 | 23.34 | 0 | |
|
Snam N 17.12.2025 / 17:30:00 |
5.576 | 0.20% | 0.01 | 5.588 | 5.588 | 0 | |
|
Societe Generale 17.12.2025 / 17:30:00 |
66.73 | 3.65% | 2.35 | 66.90 | 66.90 | 0 | |
|
Solvay 17.12.2025 / 17:30:00 |
27.00 | 0.07% | 0.02 | 26.86 | 27.04 | 0 | |
|
Sonae Rg 17.12.2025 / 17:30:00 |
1.605 | -0.50% | -0.01 | 1.600 | 1.610 | 0 | |
|
SpareBank 1 SMN 17.12.2025 / 16:20:00 |
197.24 | 0.19% | 0.37 | 193.20 | 201.15 | 0 | |
|
Spbk 1 sor norg Rg 17.12.2025 / 16:20:00 |
192.20 | 0.21% | 0.40 | 191.80 | 192.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Essity Aktie-B Rg 17.12.2025 / 17:25:00 |
266.90 | -10.18% | 6.08% | 3.39% | 3.61% | 10.72% | -9.37% | -2.82% |
|
Upm-Kymmene Corp Rg 17.12.2025 / 17:25:00 |
23.89 | -10.23% | -29.95% | 0.00% | 2.69% | 2.71% | -7.47% | -31.55% |
|
Michelin Rg 17.12.2025 / 17:30:00 |
28.18 | -10.62% | -12.38% | 2.49% | 1.39% | -7.82% | -12.70% | 10.06% |
|
ROCKWOOL Br/Rg-B 17.12.2025 / 16:55:00 |
222.15 | -10.71% | 15.33% | 4.63% | 8.34% | -5.51% | -14.89% | 49.16% |
|
Var Energi Rg 17.12.2025 / 16:20:00 |
31.82 | -10.76% | -1.99% | 0.11% | -0.14% | -9.49% | -4.46% | -7.08% |
|
Cairn Homes Rg 17.12.2025 / 17:28:00 |
2.055 | -10.92% | 56.16% | 2.96% | 7.14% | 4.95% | -11.23% | 135.83% |
|
Galp Energia -B- 17.12.2025 / 17:30:00 |
14.015 | -11.36% | 6.31% | -3.94% | -21.35% | -14.23% | -16.50% | 20.82% |
|
Vaisala-A Rg 17.12.2025 / 17:25:00 |
42.75 | -11.39% | 8.63% | -0.93% | 3.26% | -4.26% | -8.70% | 2.51% |
|
Compass Group Rg 17.12.2025 / 17:30:00 |
23.66 | -11.75% | 8.77% | 1.81% | -2.95% | -4.04% | -11.35% | 22.69% |
|
Telefonica Br 17.12.2025 / 17:30:00 |
3.484 | -12.02% | -1.98% | -4.26% | -3.84% | -20.07% | -13.31% | 6.69% |
|
Univ Mu Gr Rg 17.12.2025 / 17:30:00 |
21.72 | -12.30% | -16.31% | 1.40% | -5.77% | -7.93% | -13.33% | -2.92% |
|
SAP I 17.12.2025 / 17:29:59 |
206.90 | -12.40% | 48.21% | -1.86% | 0.49% | -9.53% | -13.94% | 108.04% |
|
Kon.Vopak NV Br Rg 17.12.2025 / 17:30:00 |
37.04 | -12.63% | 22.70% | -1.85% | 0.00% | -4.04% | -11.96% | 37.93% |
|
Marks & Spencer Rg 17.12.2025 / 17:30:00 |
3.280 | -12.71% | 20.42% | 1.80% | -3.53% | -8.81% | -16.26% | 175.43% |
|
Viscofan Br 17.12.2025 / 17:30:00 |
52.95 | -12.89% | -1.21% | 1.34% | -0.28% | -9.18% | -11.01% | -14.85% |
|
JD Sports Fsn Rg 17.12.2025 / 17:30:00 |
0.8439 | -12.94% | -50.23% | 6.19% | 5.41% | -4.00% | -13.68% | -29.69% |
|
Solvay 17.12.2025 / 17:30:00 |
27.00 | -13.14% | -3.05% | 3.37% | -2.10% | 1.35% | -13.16% | 45.33% |
|
Merck I 17.12.2025 / 17:30:00 |
119.15 | -13.26% | -16.15% | 2.27% | 7.44% | 10.09% | -15.29% | -33.39% |
|
Indutrade Rg 17.12.2025 / 17:25:00 |
233.60 | -13.34% | -8.71% | -0.85% | 2.28% | 3.27% | -18.89% | 11.94% |
|
Siemens Health N 17.12.2025 / 17:30:00 |
44.45 | -13.34% | -15.78% | 3.53% | 7.24% | -4.47% | -16.68% | -7.65% |
|
Sanofi 17.12.2025 / 17:30:00 |
81.88 | -13.40% | -9.75% | -0.70% | -4.98% | 2.89% | -10.85% | -7.54% |
|
Publicis Grp 17.12.2025 / 17:30:00 |
88.62 | -13.81% | 5.32% | 2.61% | 4.65% | 11.16% | -15.54% | 48.84% |
|
Verbund 17.12.2025 / 17:30:00 |
61.55 | -13.84% | -27.21% | 0.33% | -2.19% | -0.16% | -10.01% | -23.51% |
|
Equinor N 17.12.2025 / 16:20:00 |
233.20 | -13.86% | -29.25% | 0.87% | -1.56% | -8.78% | -7.39% | -36.21% |
|
Svenska Cellulo -B- 17.12.2025 / 17:25:00 |
120.40 | -14.13% | -20.06% | 0.29% | 0.58% | -3.54% | -12.66% | -10.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sartorius Sted 17.12.2025 / 17:30:00 |
203.40 | -2.14% |
206.90 09:00 |
201.00 14:43 |
239.70 28.01.25 |
148.65 07.04.25 |
41'545 |
|
SBM Offshore Br 17.12.2025 / 17:30:00 |
24.02 | 0.92% |
24.41 11:27 |
23.98 16:51 |
25.26 05.12.25 |
15.5 07.04.25 |
111'980 |
|
SBO I 17.12.2025 / 17:30:00 |
27.18 | -0.09% |
27.65 10:45 |
27.05 14:04 |
37.30 27.03.25 |
25.725 16.09.25 |
8'319 |
|
Schneider El 17.12.2025 / 17:30:00 |
230.95 | -3.64% |
240.05 09:07 |
230.78 17:27 |
273.05 23.01.25 |
171.52 07.04.25 |
577'005 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 17.12.2025 / 17:25:00 |
189.10 | 0.16% |
190.20 09:48 |
187.85 15:13 |
194.25 12.12.25 |
123.85 07.04.25 |
1'757'672 |
|
Securitas -B- 17.12.2025 / 17:25:00 |
143.80 | 0.95% |
144.25 15:59 |
142.25 09:38 |
159.70 13.02.25 |
125.9 07.04.25 |
251'562 |
|
Segro (REIT) Rg 17.12.2025 / 17:30:00 |
6.998 | 0.85% |
7.084 09:46 |
6.944 09:00 |
7.382 14.02.25 |
5.87 09.04.25 |
591'894 |
|
Severn Trent Rg 17.12.2025 / 17:30:00 |
27.67 | 2.82% |
27.82 15:08 |
27.05 09:01 |
28.58 26.11.25 |
23.23 14.01.25 |
83'999 |
|
Shell Rg 17.12.2025 / 17:30:00 |
26.63 | 1.44% |
26.93 12:13 |
26.58 09:00 |
29.38 11.11.25 |
22.7 09.04.25 |
1'070'559 |
|
Shurg Self REIT Rg 17.12.2025 / 17:30:00 |
28.98 | -0.52% |
29.15 14:40 |
28.75 09:17 |
38.03 30.06.25 |
28.75 17.12.25 |
489'795 |
|
Siemens Energy N 17.12.2025 / 17:30:00 |
115.40 | -3.57% |
122.05 09:06 |
115.00 17:20 |
124.85 12.12.25 |
41.84 07.04.25 |
1'174'059 |
|
Siemens Health N 17.12.2025 / 17:30:00 |
44.45 | 0.07% |
44.65 09:00 |
43.89 12:22 |
58.46 13.02.25 |
40.97 21.11.25 |
529'289 |
|
Siemens N 17.12.2025 / 17:30:00 |
232.70 | -2.33% |
239.00 09:07 |
232.40 17:14 |
252.60 12.11.25 |
162.42 07.04.25 |
610'543 |
|
Sika N 17.12.2025 / 17:20:00 |
161.95 | -0.74% |
163.05 09:01 |
160.20 13:31 |
245.30 21.02.25 |
147.65 18.11.25 |
56'335 |
|
Skanska -B- 17.12.2025 / 17:25:00 |
248.60 | -1.43% |
250.90 09:00 |
248.00 15:15 |
270.10 15.10.25 |
182.65 09.04.25 |
416'413 |
|
SKF -B- 17.12.2025 / 17:25:00 |
237.50 | -1.41% |
239.15 13:58 |
237.10 17:16 |
259.70 10.11.25 |
157.7 07.04.25 |
518'852 |
|
Smith & Nephew Rg 17.12.2025 / 17:30:00 |
12.225 | 1.37% |
12.333 16:11 |
12.035 09:25 |
14.415 10.09.25 |
9.401 09.04.25 |
450'482 |
|
Smiths Group Rg 17.12.2025 / 17:30:00 |
23.26 | -0.68% |
23.51 16:05 |
23.24 16:52 |
25.60 13.11.25 |
16.72 07.04.25 |
336'697 |
|
Snam N 17.12.2025 / 17:30:00 |
5.576 | 0.20% |
5.603 11:19 |
5.558 09:00 |
5.803 02.12.25 |
4.2175 21.01.25 |
2'531'912 |
|
Societe Generale 17.12.2025 / 17:30:00 |
66.73 | 3.65% |
66.84 17:26 |
65.18 09:00 |
66.84 17.12.25 |
26.385 03.01.25 |
1'396'478 |
|
Solvay 17.12.2025 / 17:30:00 |
27.00 | 0.07% |
27.08 10:06 |
26.78 09:28 |
36.10 18.03.25 |
24.4 06.11.25 |
83'753 |
|
Sonae Rg 17.12.2025 / 17:30:00 |
1.605 | -0.50% |
1.623 09:00 |
1.584 09:27 |
1.638 16.12.25 |
0.878 08.01.25 |
1'020'056 |
|
SpareBank 1 SMN 17.12.2025 / 16:20:00 |
197.24 | 0.19% |
197.61 16:04 |
195.18 11:10 |
201.70 10.07.25 |
159.77 07.04.25 |
47'203 |
|
Spbk 1 sor norg Rg 17.12.2025 / 16:20:00 |
192.20 | 0.21% |
192.60 14:50 |
190.60 09:05 |
192.60 17.12.25 |
144.2 07.04.25 |
80'995 |