×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 25.07.2025 / 17:30:00 |
8.467 | 2.25% | 0.19 | 8.505 | 8.505 | 0 | |
|
STMicroelectr Br Rg 25.07.2025 / 17:30:00 |
22.25 | -1.90% | -0.43 | 22.25 | 22.28 | 0 | |
|
Stora Enso-R N 25.07.2025 / 17:25:00 |
9.848 | 4.08% | 0.39 | 9.844 | 9.884 | 0 | |
|
Storebrand Rg 25.07.2025 / 16:20:00 |
147.25 | -0.77% | -1.15 | 147.20 | 147.40 | 0 | |
|
Straumann N 25.07.2025 / 17:20:00 |
109.55 | 0.14% | 0.15 | 109.25 | 109.65 | 0 | |
|
Subsea 7 Rg 25.07.2025 / 16:20:00 |
200.00 | -2.63% | -5.40 | 199.80 | 200.00 | 0 | |
|
Sv Handbk Rg-A 25.07.2025 / 17:25:00 |
119.00 | -0.06% | -0.08 | 119.05 | 119.05 | 0 | |
|
Svenska Cellulo -B- 25.07.2025 / 17:25:00 |
129.70 | 5.32% | 6.55 | 129.40 | 129.85 | 0 | |
|
Swe Orphan Biovi Rg 25.07.2025 / 17:25:00 |
282.20 | -0.28% | -0.80 | 281.00 | 281.00 | 0 | |
|
Swedbank -A- 25.07.2025 / 17:25:00 |
257.25 | -0.02% | -0.05 | 257.10 | 257.10 | 0 | |
|
Swiss Life N 25.07.2025 / 17:20:00 |
845.60 | -0.12% | -1.00 | 845.40 | 845.80 | 0 | |
|
Swiss Re N 25.07.2025 / 17:20:00 |
146.75 | -0.58% | -0.85 | 146.50 | 147.00 | 0 | |
|
Swisscom N 25.07.2025 / 17:20:00 |
569.75 | 0.13% | 0.75 | 568.50 | 571.00 | 0 | |
|
Syensqo 25.07.2025 / 17:30:00 |
71.35 | 0.61% | 0.43 | 71.30 | 71.30 | 0 | |
|
Symrise I 25.07.2025 / 17:30:00 |
87.52 | -0.94% | -0.83 | 87.48 | 87.58 | 0 | |
|
Taylor Wimpey Rg 25.07.2025 / 17:30:00 |
1.108 | -0.63% | -0.01 | 1.107 | 1.109 | 0 | |
|
Teixeira Duarte Rg 25.07.2025 / 17:30:00 |
0.3840 | -1.29% | -0.01 | 0.3790 | 0.3940 | 0 | |
|
Tele2 -B- 25.07.2025 / 17:25:00 |
151.70 | -0.65% | -1.00 | 151.65 | 151.65 | 0 | |
|
Telecom Italia N 25.07.2025 / 17:30:00 |
0.4071 | 0.92% | 0.00 | 0.4072 | 0.4072 | 0 | |
|
Telefonica Br 25.07.2025 / 17:30:00 |
4.619 | -0.14% | -0.01 | 4.630 | 4.630 | 0 | |
|
Telenor Rg 25.07.2025 / 16:20:00 |
158.40 | -1.06% | -1.70 | 158.20 | 158.50 | 0 | |
|
Telia Company Rg 25.07.2025 / 17:25:00 |
35.52 | -0.53% | -0.19 | 35.47 | 35.53 | 0 | |
|
Tenaris Rg 25.07.2025 / 17:30:00 |
16.208 | -0.14% | -0.02 | 16.195 | 16.195 | 0 | |
|
Terna N 25.07.2025 / 17:30:00 |
8.468 | 0.07% | 0.01 | 8.462 | 8.462 | 0 | |
|
Tesco Rg 25.07.2025 / 17:30:00 |
4.279 | -0.12% | -0.01 | 4.278 | 4.281 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Givaudan N 25.07.2025 / 17:20:00 |
3'552.00 | -8.35% | 4.11% | -6.33% | -8.99% | -12.36% | -15.43% | 10.70% |
|
Partners N 25.07.2025 / 17:20:00 |
1'120.00 | -8.36% | -7.30% | -0.36% | 8.69% | 2.38% | -5.08% | 16.82% |
|
DiaSorin N 25.07.2025 / 17:30:00 |
90.33 | -8.38% | -2.54% | 0.08% | -1.74% | -8.89% | -13.48% | -35.22% |
|
Qt Group Rg 25.07.2025 / 17:25:00 |
60.85 | -8.41% | -4.65% | -1.54% | 7.04% | 4.20% | -24.78% | -23.79% |
|
Sanofi 25.07.2025 / 17:30:00 |
85.20 | -8.69% | -4.85% | 2.28% | 3.30% | -13.03% | -12.21% | -12.27% |
|
Puig Brands B Rg 25.07.2025 / 17:30:00 |
16.290 | -8.72% | 0.00% | 1.12% | -2.28% | -3.95% | -36.73% | 0.00% |
|
Taylor Wimpey Rg 25.07.2025 / 17:30:00 |
1.108 | -8.98% | -23.64% | 0.50% | -9.74% | -8.51% | -30.56% | -11.79% |
|
Labor. Farmac. R Br 25.07.2025 / 17:30:00 |
55.45 | -8.99% | -5.06% | 4.92% | 1.23% | 6.48% | -37.27% | -4.67% |
|
Glencore Rg 25.07.2025 / 17:30:00 |
3.179 | -9.11% | -31.94% | 4.32% | 11.08% | 28.50% | -26.73% | -23.86% |
|
LSE Group Rg 25.07.2025 / 17:30:00 |
100.85 | -9.21% | 10.58% | -6.88% | -5.77% | -12.72% | 6.02% | 30.52% |
|
ASML Hldg Br Rg 25.07.2025 / 17:30:00 |
604.00 | -9.22% | -9.59% | -4.60% | -11.44% | -0.80% | -26.36% | 17.95% |
|
Navigator Comp. N 25.07.2025 / 17:30:00 |
3.105 | -9.30% | -7.86% | -3.63% | -3.15% | -8.62% | -17.70% | -19.04% |
|
Spirax Grp Rg 25.07.2025 / 17:30:00 |
61.90 | -9.35% | -41.24% | 0.16% | 1.39% | 1.06% | -29.52% | -45.26% |
|
DSM Firmenich N 25.07.2025 / 17:30:00 |
88.14 | -9.37% | -3.96% | -1.21% | -5.81% | -7.44% | -20.74% | 0.00% |
|
Lenzing I 25.07.2025 / 17:30:00 |
26.25 | -9.42% | -25.91% | 2.34% | 5.42% | -7.57% | -17.45% | -63.72% |
|
Atlas Copco Rg-A 25.07.2025 / 17:25:00 |
150.65 | -9.53% | -12.24% | 0.27% | -2.49% | -0.81% | -18.48% | 0.00% |
|
TietoEVRY N 25.07.2025 / 17:25:00 |
15.340 | -9.67% | -28.62% | -7.20% | -6.12% | -3.40% | -18.36% | -41.18% |
|
Roy.Philips Br Rg 25.07.2025 / 17:30:00 |
22.14 | -9.78% | 5.04% | 4.38% | 7.32% | -2.49% | -7.29% | 6.10% |
|
Beiersdorf I 25.07.2025 / 17:30:00 |
111.75 | -9.81% | -17.60% | 3.81% | 4.29% | -10.96% | -18.43% | 11.61% |
|
Tenaris Rg 25.07.2025 / 17:30:00 |
16.208 | -10.41% | 3.08% | 2.61% | 2.48% | 9.88% | 10.97% | 29.94% |
|
Upm-Kymmene Corp Rg 25.07.2025 / 17:25:00 |
24.63 | -10.52% | -30.17% | 6.30% | 4.65% | 4.99% | -17.95% | -18.12% |
|
Swe Orphan Biovi Rg 25.07.2025 / 17:25:00 |
282.20 | -10.73% | 6.23% | 3.75% | -0.63% | -6.12% | -4.34% | 35.47% |
|
Pernod Ricard 25.07.2025 / 17:30:00 |
100.50 | -10.75% | -39.02% | 6.89% | 16.45% | 4.19% | -21.19% | -47.48% |
|
Reply Rg 25.07.2025 / 17:30:00 |
137.00 | -11.05% | 14.44% | -3.66% | -4.73% | -13.18% | 2.70% | 5.75% |
|
Indutrade Rg 25.07.2025 / 17:25:00 |
242.60 | -11.39% | -6.65% | -1.70% | -7.40% | -6.55% | -22.89% | 6.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 25.07.2025 / 17:30:00 |
8.467 | 2.25% |
8.497 17:25 |
8.118 09:13 |
13.752 18.02.25 |
7.267 22.04.25 |
5'597'155 |
|
STMicroelectr Br Rg 25.07.2025 / 17:30:00 |
22.25 | -1.90% |
22.78 12:41 |
22.17 17:19 |
28.42 21.07.25 |
15.516 07.04.25 |
1'628'246 |
|
Stora Enso-R N 25.07.2025 / 17:25:00 |
9.848 | 4.08% |
9.890 16:15 |
9.434 09:00 |
11.290 17.02.25 |
7.096 11.04.25 |
1'580'407 |
|
Storebrand Rg 25.07.2025 / 16:20:00 |
147.25 | -0.77% |
148.35 09:48 |
146.90 15:33 |
149.05 24.07.25 |
113.9 07.04.25 |
230'582 |
|
Straumann N 25.07.2025 / 17:20:00 |
109.55 | 0.14% |
110.85 11:17 |
108.60 09:13 |
134.45 19.02.25 |
83.32 07.04.25 |
61'816 |
|
Subsea 7 Rg 25.07.2025 / 16:20:00 |
200.00 | -2.63% |
204.20 11:29 |
199.00 09:34 |
214.40 24.07.25 |
130.95 07.04.25 |
467'495 |
|
Sv Handbk Rg-A 25.07.2025 / 17:25:00 |
119.00 | -0.06% |
119.35 09:40 |
118.60 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
1'034'545 |
|
Svenska Cellulo -B- 25.07.2025 / 17:25:00 |
129.70 | 5.32% |
129.95 17:20 |
126.20 09:17 |
155.10 31.01.25 |
117.65 09.04.25 |
1'462'591 |
|
Swe Orphan Biovi Rg 25.07.2025 / 17:25:00 |
282.20 | -0.28% |
283.70 09:41 |
280.20 15:55 |
349.00 30.01.25 |
241.8 09.04.25 |
151'619 |
|
Swedbank -A- 25.07.2025 / 17:25:00 |
257.25 | -0.02% |
259.15 11:43 |
256.15 15:38 |
266.80 18.03.25 |
186.7 07.04.25 |
642'489 |
|
Swiss Life N 25.07.2025 / 17:20:00 |
845.60 | -0.12% |
846.60 14:10 |
841.80 10:10 |
850.60 07.05.25 |
677.2 07.04.25 |
9'140 |
|
Swiss Re N 25.07.2025 / 17:20:00 |
146.75 | -0.58% |
147.50 09:00 |
146.00 15:27 |
153.65 26.03.25 |
122.1 07.04.25 |
68'470 |
|
Swisscom N 25.07.2025 / 17:20:00 |
569.75 | 0.13% |
572.00 15:11 |
567.50 09:05 |
573.50 27.05.25 |
491.4 10.04.25 |
7'558 |
|
Syensqo 25.07.2025 / 17:30:00 |
71.35 | 0.61% |
71.36 17:26 |
69.64 09:20 |
84.84 14.02.25 |
53.78 07.04.25 |
40'887 |
|
Symrise I 25.07.2025 / 17:30:00 |
87.52 | -0.94% |
88.20 10:42 |
87.10 16:30 |
107.18 04.06.25 |
86.79 22.07.25 |
138'780 |
|
Taylor Wimpey Rg 25.07.2025 / 17:30:00 |
1.108 | -0.63% |
1.112 09:00 |
1.099 12:44 |
1.245 06.02.25 |
0.9886 07.04.25 |
2'843'719 |
|
Teixeira Duarte Rg 25.07.2025 / 17:30:00 |
0.3840 | -1.29% |
0.3870 12:01 |
0.3830 14:42 |
0.4515 05.06.25 |
0.08 02.01.25 |
15'107 |
|
Tele2 -B- 25.07.2025 / 17:25:00 |
151.70 | -0.65% |
153.55 09:35 |
151.30 17:05 |
153.73 24.07.25 |
105.65 10.01.25 |
541'125 |
|
Telecom Italia N 25.07.2025 / 17:30:00 |
0.4071 | 0.92% |
0.4079 15:01 |
0.4025 10:31 |
0.4219 26.06.25 |
0.2402 06.01.25 |
27'013'437 |
|
Telefonica Br 25.07.2025 / 17:30:00 |
4.619 | -0.14% |
4.628 09:00 |
4.564 10:26 |
4.750 16.06.25 |
3.757 24.01.25 |
2'587'947 |
|
Telenor Rg 25.07.2025 / 16:20:00 |
158.40 | -1.06% |
160.20 09:35 |
158.15 15:59 |
166.90 18.07.25 |
126.85 07.01.25 |
409'045 |
|
Telia Company Rg 25.07.2025 / 17:25:00 |
35.52 | -0.53% |
35.78 09:40 |
35.37 16:42 |
37.63 27.05.25 |
30.06 14.01.25 |
3'112'032 |
|
Tenaris Rg 25.07.2025 / 17:30:00 |
16.208 | -0.14% |
16.245 15:30 |
15.985 09:40 |
19.435 11.02.25 |
13.695 11.04.25 |
643'971 |
|
Terna N 25.07.2025 / 17:30:00 |
8.468 | 0.07% |
8.480 16:25 |
8.374 10:30 |
9.099 26.05.25 |
7.548 08.01.25 |
1'339'580 |
|
Tesco Rg 25.07.2025 / 17:30:00 |
4.279 | -0.12% |
4.287 16:18 |
4.246 10:07 |
4.317 24.07.25 |
3.103 10.04.25 |
2'718'947 |