×
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
- 08.04.2025 - 16:19:36
- 49.98
- 4.08%
- 1.96
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 08.04.2025 / 16:02:43 |
134.30 | 3.75% | 4.85 | 134.30 | 134.40 | 2'040'931 | |
|
Securitas -B- 08.04.2025 / 16:02:38 |
134.20 | 3.71% | 4.80 | 134.15 | 134.25 | 482'543 | |
|
Segro (REIT) Rg 08.04.2025 / 16:02:42 |
6.274 | 1.42% | 0.09 | 6.270 | 6.276 | 902'513 | |
|
Severn Trent Rg 08.04.2025 / 16:03:06 |
25.32 | 2.26% | 0.56 | 25.30 | 25.33 | 282'448 | |
|
SGS Rg 08.04.2025 / 16:03:03 |
74.28 | -1.64% | -1.24 | 74.26 | 74.30 | 187'982 | |
|
Shell Rg 08.04.2025 / 16:03:03 |
24.30 | 2.75% | 0.65 | 24.30 | 24.31 | 2'034'855 | |
|
Shurg Self REIT Rg 08.04.2025 / 16:01:52 |
32.28 | 0.70% | 0.23 | 32.15 | 32.35 | 8'902 | |
|
Siemens Energy N 08.04.2025 / 16:03:05 |
52.16 | 11.33% | 5.31 | 52.16 | 52.20 | 1'315'167 | |
|
Siemens N 08.04.2025 / 16:03:08 |
183.82 | 4.32% | 7.62 | 183.78 | 183.82 | 1'496'846 | |
|
Sika N 08.04.2025 / 16:03:06 |
192.50 | 5.31% | 9.70 | 192.45 | 192.55 | 136'727 | |
|
Skanska -B- 08.04.2025 / 16:02:48 |
195.05 | -0.86% | -1.70 | 195.05 | 195.15 | 514'065 | |
|
SKF -B- 08.04.2025 / 16:03:04 |
171.10 | 3.20% | 5.30 | 171.00 | 171.15 | 991'906 | |
|
Smith & Nephew Rg 08.04.2025 / 16:02:20 |
10.020 | 2.79% | 0.27 | 10.015 | 10.025 | 884'487 | |
|
Smiths Group Rg 08.04.2025 / 16:02:56 |
17.460 | 3.25% | 0.55 | 17.450 | 17.460 | 311'739 | |
|
Snam N 08.04.2025 / 16:03:08 |
4.611 | 1.30% | 0.06 | 4.610 | 4.611 | 5'390'564 | |
|
Societe Generale 08.04.2025 / 16:03:03 |
35.83 | 6.51% | 2.19 | 35.83 | 35.85 | 2'157'086 | |
|
Sodexo 08.04.2025 / 16:02:42 |
55.35 | 2.26% | 1.23 | 55.30 | 55.35 | 453'984 | |
|
Solvay 08.04.2025 / 16:03:03 |
30.26 | 2.26% | 0.67 | 30.22 | 30.30 | 143'425 | |
|
Sonae Rg 08.04.2025 / 16:02:29 |
1.034 | 2.48% | 0.03 | 1.032 | 1.036 | 373'605 | |
|
SpareBank 1 SMN 08.04.2025 / 16:02:24 |
168.98 | 1.72% | 2.85 | 169.10 | 169.32 | 58'509 | |
|
Spbk 1 sor norg Rg 08.04.2025 / 16:01:22 |
154.20 | 2.53% | 3.80 | 154.00 | 154.40 | 100'879 | |
|
Spirax Grp Rg 08.04.2025 / 16:02:30 |
57.40 | 4.65% | 2.55 | 57.40 | 57.45 | 74'904 | |
|
SSE Rg 08.04.2025 / 16:02:50 |
15.455 | 2.18% | 0.33 | 15.450 | 15.460 | 808'277 | |
|
St. James's Rg 08.04.2025 / 16:02:41 |
8.340 | 6.84% | 0.53 | 8.338 | 8.344 | 684'687 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Puig Brands B Rg 08.04.2025 / 16:02:33 |
14.830 | -18.04% | 0.00% | -7.17% | -17.03% | -13.38% | 0.00% | 0.00% |
|
Cie Automotive Br 08.04.2025 / 16:00:39 |
21.15 | -18.05% | -19.35% | -5.59% | -4.73% | -14.02% | -18.18% | 6.16% |
|
Informa Rg 08.04.2025 / 16:02:34 |
6.694 | -18.23% | -16.44% | -11.76% | -10.27% | -16.66% | -18.09% | 7.71% |
|
Henkel Vz I 08.04.2025 / 16:03:08 |
68.98 | -18.25% | -5.24% | -5.96% | -11.38% | -16.85% | -4.57% | 15.65% |
|
Roy.Philips Br Rg 08.04.2025 / 16:03:02 |
20.57 | -18.42% | -5.02% | -12.38% | -15.25% | -15.14% | 8.32% | -25.45% |
|
Atlas Copco Rg-A 08.04.2025 / 16:03:03 |
142.38 | -18.56% | -21.00% | -11.63% | -18.78% | -19.17% | -21.81% | -70.86% |
|
Merck I 08.04.2025 / 16:03:02 |
115.80 | -18.65% | -21.36% | -8.84% | -13.61% | -17.70% | -24.54% | -41.21% |
|
Orsted Rg 08.04.2025 / 16:03:02 |
272.50 | -18.66% | -29.66% | -9.02% | -16.77% | -7.66% | -31.19% | -69.14% |
|
UBS N 08.04.2025 / 16:03:06 |
23.65 | -18.75% | -13.85% | -12.28% | -14.23% | -19.60% | -15.05% | 31.68% |
|
Demant Br/Rg 08.04.2025 / 16:02:48 |
224.40 | -18.80% | -27.56% | -3.12% | -9.81% | -20.65% | -32.06% | -30.16% |
|
Sartorius Sted 08.04.2025 / 16:03:05 |
165.05 | -18.84% | -36.23% | -9.99% | -10.83% | -17.78% | -36.65% | -61.28% |
|
De Longhi N 08.04.2025 / 16:02:53 |
26.40 | -19.17% | -20.48% | -13.64% | -18.57% | -7.82% | -15.38% | -0.54% |
|
Schibsted -B- 08.04.2025 / 16:02:44 |
276.40 | -19.47% | -2.18% | 0.22% | 1.99% | -13.57% | -13.73% | 51.01% |
|
Schibsted -A- 08.04.2025 / 16:02:44 |
290.60 | -19.50% | -3.21% | 0.48% | 2.76% | -14.02% | -13.56% | 39.64% |
|
Whitbread Rg 08.04.2025 / 16:04:39 |
24.33 | -19.65% | -35.14% | -1.78% | -5.51% | -14.69% | -24.11% | -14.24% |
|
ABB N 08.04.2025 / 16:03:03 |
41.49 | -19.67% | 5.80% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
IMCD Rg 08.04.2025 / 16:02:33 |
117.45 | -19.73% | -27.14% | -5.31% | -8.78% | -13.26% | -25.01% | -25.33% |
|
Spirax Grp Rg 08.04.2025 / 16:02:30 |
57.40 | -19.87% | -48.06% | -8.17% | -14.62% | -11.08% | -40.49% | -57.74% |
|
SKF -B- 08.04.2025 / 16:03:04 |
171.10 | -19.90% | -17.64% | -15.40% | -24.92% | -18.66% | -23.34% | 12.56% |
|
AP Moeller-Maers-B- 08.04.2025 / 16:03:03 |
10'030.00 | -19.98% | 135.20% | -16.79% | -20.84% | -5.87% | 7.02% | -46.63% |
|
LVMH 08.04.2025 / 16:03:06 |
524.20 | -20.06% | -30.53% | -9.04% | -15.44% | -19.58% | -34.08% | -18.33% |
|
Straumann N 08.04.2025 / 16:03:03 |
95.68 | -20.09% | -32.77% | -10.79% | -15.44% | -19.43% | -33.16% | -32.24% |
|
Assa Abloy Rg-B 08.04.2025 / 16:03:03 |
270.10 | -20.09% | -10.45% | -9.48% | -16.66% | -14.06% | -10.98% | 1.70% |
|
Fluidra Br 08.04.2025 / 16:02:33 |
19.300 | -20.21% | 0.00% | -10.89% | -11.79% | -17.10% | -6.45% | -24.67% |
|
Randstad Br 08.04.2025 / 16:03:04 |
33.18 | -20.28% | -42.92% | -13.62% | -21.50% | -14.39% | -32.22% | -35.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 08.04.2025 / 16:02:43 |
134.30 | 3.75% |
134.55 15:11 |
128.80 10:05 |
179.15 10.03.25 |
123.85 07.04.25 |
2'040'931 |
|
Securitas -B- 08.04.2025 / 16:02:38 |
134.20 | 3.71% |
134.90 15:28 |
130.75 10:27 |
159.70 13.02.25 |
125.9 07.04.25 |
482'543 |
|
Segro (REIT) Rg 08.04.2025 / 16:02:42 |
6.274 | 1.42% |
6.318 15:11 |
6.094 09:02 |
7.382 14.02.25 |
6.094 08.04.25 |
902'513 |
|
Severn Trent Rg 08.04.2025 / 16:03:06 |
25.32 | 2.26% |
25.62 13:49 |
23.95 09:00 |
27.57 04.04.25 |
23.23 14.01.25 |
282'448 |
|
SGS Rg 08.04.2025 / 16:03:03 |
74.28 | -1.64% |
75.64 09:00 |
73.30 10:28 |
99.08 12.02.25 |
73.16 07.04.25 |
187'982 |
|
Shell Rg 08.04.2025 / 16:03:03 |
24.30 | 2.75% |
24.58 15:33 |
23.92 10:26 |
28.44 26.03.25 |
22.71 07.04.25 |
2'034'855 |
|
Shurg Self REIT Rg 08.04.2025 / 16:01:52 |
32.28 | 0.70% |
32.55 15:19 |
31.50 09:16 |
37.80 28.01.25 |
31.5 08.04.25 |
8'902 |
|
Siemens Energy N 08.04.2025 / 16:03:05 |
52.16 | 11.33% |
52.58 15:48 |
50.54 10:32 |
64.56 17.02.25 |
41.84 07.04.25 |
1'315'167 |
|
Siemens N 08.04.2025 / 16:03:08 |
183.82 | 4.32% |
185.90 15:11 |
179.70 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
1'496'846 |
|
Sika N 08.04.2025 / 16:03:06 |
192.50 | 5.31% |
193.40 15:29 |
185.00 09:05 |
245.30 21.02.25 |
178.95 07.04.25 |
136'727 |
|
Skanska -B- 08.04.2025 / 16:02:48 |
195.05 | -0.86% |
196.75 15:11 |
189.50 10:30 |
262.50 07.02.25 |
189.5 08.04.25 |
514'065 |
|
SKF -B- 08.04.2025 / 16:03:04 |
171.10 | 3.20% |
173.05 15:34 |
167.00 10:30 |
241.90 06.03.25 |
157.7 07.04.25 |
991'906 |
|
Smith & Nephew Rg 08.04.2025 / 16:02:20 |
10.020 | 2.79% |
10.060 15:57 |
9.778 12:01 |
11.835 05.03.25 |
9.726 07.04.25 |
884'487 |
|
Smiths Group Rg 08.04.2025 / 16:02:56 |
17.460 | 3.25% |
17.580 15:11 |
16.920 09:00 |
21.88 31.01.25 |
16.72 07.04.25 |
311'739 |
|
Snam N 08.04.2025 / 16:03:08 |
4.611 | 1.30% |
4.653 15:11 |
4.510 09:02 |
5.040 04.04.25 |
4.2175 21.01.25 |
5'390'564 |
|
Societe Generale 08.04.2025 / 16:03:03 |
35.83 | 6.51% |
35.97 15:30 |
34.31 10:06 |
44.38 26.03.25 |
26.385 03.01.25 |
2'157'086 |
|
Sodexo 08.04.2025 / 16:02:42 |
55.35 | 2.26% |
55.85 09:26 |
53.95 13:11 |
79.80 02.01.25 |
51.1 07.04.25 |
453'984 |
|
Solvay 08.04.2025 / 16:03:03 |
30.26 | 2.26% |
30.98 09:02 |
29.32 10:30 |
36.10 18.03.25 |
28.07 05.02.25 |
143'425 |
|
Sonae Rg 08.04.2025 / 16:02:29 |
1.034 | 2.48% |
1.034 15:33 |
1.008 09:08 |
1.076 28.03.25 |
0.878 08.01.25 |
373'605 |
|
SpareBank 1 SMN 08.04.2025 / 16:02:24 |
168.98 | 1.72% |
170.10 09:01 |
166.06 12:19 |
190.90 18.03.25 |
159.77 07.04.25 |
58'509 |
|
Spbk 1 sor norg Rg 08.04.2025 / 16:01:22 |
154.20 | 2.53% |
155.00 09:02 |
151.20 12:50 |
173.00 26.03.25 |
144.2 07.04.25 |
100'879 |
|
Spirax Grp Rg 08.04.2025 / 16:02:30 |
57.40 | 4.65% |
57.65 15:11 |
54.75 09:00 |
82.45 30.01.25 |
53.8 07.04.25 |
74'904 |
|
SSE Rg 08.04.2025 / 16:02:50 |
15.455 | 2.18% |
15.500 15:56 |
14.700 09:01 |
17.135 04.04.25 |
14.475 06.03.25 |
808'277 |
|
St. James's Rg 08.04.2025 / 16:02:41 |
8.340 | 6.84% |
8.350 15:58 |
7.888 09:08 |
11.540 19.02.25 |
7.41 07.04.25 |
684'687 |