×
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 - 16:19:46
- 49.98
- 4.08%
- 1.96
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 08.04.2025 / 16:04:43 |
9.352 | 0.99% | 0.09 | 9.350 | 9.354 | 1'818'606 | |
|
Stellantis Br Rg 08.04.2025 / 16:04:44 |
8.344 | 2.05% | 0.17 | 8.341 | 8.345 | 9'218'923 | |
|
STMicroelectr Br Rg 08.04.2025 / 16:04:42 |
17.650 | 8.60% | 1.40 | 17.642 | 17.652 | 1'864'567 | |
|
Stora Enso-R N 08.04.2025 / 16:04:49 |
7.934 | 5.49% | 0.41 | 7.930 | 7.936 | 2'081'194 | |
|
Storebrand Rg 08.04.2025 / 16:04:21 |
121.90 | 5.63% | 6.50 | 121.90 | 122.00 | 768'469 | |
|
Straumann N 08.04.2025 / 16:04:38 |
95.70 | 5.05% | 4.60 | 95.60 | 95.76 | 83'257 | |
|
Subsea 7 Rg 08.04.2025 / 16:03:36 |
144.00 | 5.07% | 6.95 | 143.90 | 144.10 | 517'240 | |
|
Sv Handbk Rg-A 08.04.2025 / 16:04:28 |
105.13 | 4.01% | 4.05 | 105.10 | 105.15 | 3'725'742 | |
|
Svenska Cellulo -B- 08.04.2025 / 16:04:32 |
124.73 | 3.01% | 3.65 | 124.70 | 124.75 | 826'726 | |
|
Swe Orphan Biovi Rg 08.04.2025 / 16:03:48 |
268.80 | 3.15% | 8.20 | 268.40 | 268.80 | 160'158 | |
|
Swedbank -A- 08.04.2025 / 16:04:33 |
203.00 | 3.39% | 6.65 | 202.90 | 203.10 | 2'501'785 | |
|
Swiss Life N 08.04.2025 / 16:04:32 |
744.60 | 5.86% | 41.20 | 744.40 | 744.60 | 23'304 | |
|
Swiss Re N 08.04.2025 / 16:04:32 |
138.85 | 5.91% | 7.75 | 138.85 | 138.90 | 284'748 | |
|
Swisscom N 08.04.2025 / 16:04:44 |
509.00 | 0.99% | 5.00 | 509.00 | 509.50 | 28'936 | |
|
Syensqo 08.04.2025 / 16:04:20 |
57.39 | 2.90% | 1.62 | 57.36 | 57.40 | 111'726 | |
|
Symrise I 08.04.2025 / 16:04:41 |
91.04 | -0.74% | -0.68 | 91.00 | 91.06 | 227'172 | |
|
Taylor Wimpey Rg 08.04.2025 / 16:04:47 |
1.069 | 2.84% | 0.03 | 1.068 | 1.069 | 2'139'473 | |
|
Tele2 -B- 08.04.2025 / 16:04:19 |
127.25 | 1.23% | 1.55 | 127.20 | 127.30 | 925'222 | |
|
Telecom Italia N 08.04.2025 / 16:04:29 |
0.2840 | 1.25% | 0.00 | 0.2838 | 0.2840 | 41'965'965 | |
|
Telefonica Br 08.04.2025 / 16:04:38 |
4.071 | -1.23% | -0.05 | 4.070 | 4.071 | 4'827'362 | |
|
Telenor Rg 08.04.2025 / 16:04:16 |
140.30 | 2.37% | 3.25 | 140.30 | 140.40 | 1'360'788 | |
|
Telia Company Rg 08.04.2025 / 16:04:30 |
34.02 | 0.95% | 0.32 | 34.00 | 34.02 | 3'712'392 | |
|
Tenaris Rg 08.04.2025 / 16:04:38 |
14.675 | 1.84% | 0.27 | 14.660 | 14.685 | 741'236 | |
|
Terna N 08.04.2025 / 16:04:34 |
7.938 | 0.13% | 0.01 | 7.936 | 7.940 | 2'366'038 | |
|
Tesco Rg 08.04.2025 / 16:04:44 |
3.375 | 3.05% | 0.10 | 3.375 | 3.376 | 4'424'947 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pernod Ricard 08.04.2025 / 16:04:41 |
90.10 | -20.36% | -45.58% | -1.85% | -10.75% | -13.61% | -37.65% | -56.02% |
|
Lenzing I 08.04.2025 / 16:03:25 |
24.95 | -20.38% | -34.87% | -7.46% | -10.25% | 2.15% | -26.73% | -73.64% |
|
Tenaris Rg 08.04.2025 / 16:04:38 |
14.675 | -20.45% | -8.48% | -19.37% | -12.09% | -22.48% | -20.72% | 3.65% |
|
Syensqo 08.04.2025 / 16:04:20 |
57.39 | -20.46% | 0.00% | -9.32% | -15.27% | -17.47% | 0.00% | 0.00% |
|
Var Energi Rg 08.04.2025 / 16:04:40 |
29.00 | -20.57% | -12.76% | -15.43% | -5.49% | -25.62% | -22.38% | -26.03% |
|
Partners N 08.04.2025 / 16:04:45 |
1'022.00 | -21.04% | -20.13% | -19.34% | -19.53% | -20.81% | -19.03% | -13.19% |
|
Fastighets Bal Rg-B 08.04.2025 / 16:04:21 |
60.00 | -21.21% | -15.63% | -5.68% | -7.46% | -16.19% | -17.56% | -39.15% |
|
ASML Hldg Br Rg 08.04.2025 / 16:03:19 |
581.60 | -21.45% | -21.78% | -6.54% | -7.48% | -18.06% | -35.73% | -6.02% |
|
adidas N 08.04.2025 / 16:03:18 |
192.88 | -21.48% | 0.41% | -14.17% | -12.84% | -18.81% | -4.04% | -9.18% |
|
Diageo Rg 08.04.2025 / 16:03:17 |
20.44 | -21.71% | -30.70% | 1.28% | -3.79% | -12.46% | -27.33% | -50.30% |
|
Cairn Homes Rg 08.04.2025 / 16:02:03 |
1.856 | -21.88% | 36.94% | -4.92% | -5.98% | -9.24% | 16.29% | 48.53% |
|
Melexis 08.04.2025 / 16:04:33 |
45.42 | -22.17% | -51.91% | -13.03% | -20.32% | -21.96% | -39.52% | -42.91% |
|
Croda Intl Rg 08.04.2025 / 16:02:47 |
27.12 | -22.23% | -48.11% | -7.28% | -12.18% | -12.97% | -42.09% | -67.10% |
|
ICG Rg 08.04.2025 / 16:04:21 |
16.820 | -22.34% | -4.41% | -15.51% | -16.82% | -16.48% | -19.29% | -2.94% |
|
Azelis Group 08.04.2025 / 16:02:22 |
15.560 | -22.42% | -33.99% | -5.60% | -11.92% | -16.39% | -23.87% | -32.53% |
|
Rentokil Initial Rg 08.04.2025 / 16:04:14 |
3.249 | -22.49% | -30.41% | -8.73% | 0.49% | -13.98% | -28.00% | -41.70% |
|
Flutter Entmt Rg 08.04.2025 / 16:04:45 |
173.20 | -22.56% | 15.60% | 1.50% | -2.94% | -19.52% | 11.20% | 0.00% |
|
Stora Enso-R N 08.04.2025 / 16:04:49 |
7.934 | -22.73% | -39.80% | -9.92% | -20.50% | -18.17% | -39.55% | -60.21% |
|
Schneider El 08.04.2025 / 16:04:48 |
194.77 | -22.75% | 2.51% | -9.68% | -12.38% | -22.00% | -5.84% | 29.53% |
|
Infineon Technolo N 08.04.2025 / 16:04:48 |
25.91 | -22.79% | -35.30% | -16.29% | -24.71% | -21.29% | -22.57% | -11.39% |
|
Accor 08.04.2025 / 16:03:12 |
37.70 | -22.92% | 4.51% | -10.60% | -14.36% | -20.60% | -9.03% | 34.03% |
|
Nexi Rg 08.04.2025 / 16:04:48 |
4.325 | -23.18% | -44.45% | -13.64% | -15.66% | -8.14% | -22.38% | -56.94% |
|
Anglo American 08.04.2025 / 16:03:08 |
18.650 | -23.20% | -8.17% | -13.02% | -16.93% | -24.52% | -15.21% | -54.21% |
|
Subsea 7 Rg 08.04.2025 / 16:03:36 |
144.00 | -23.73% | -7.68% | -13.45% | -6.43% | -27.27% | -19.51% | 69.20% |
|
Deliver Hero N 08.04.2025 / 16:02:47 |
23.36 | -23.80% | -17.91% | 2.95% | -10.94% | -20.25% | -28.21% | -51.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 08.04.2025 / 16:04:43 |
9.352 | 0.99% |
9.506 09:01 |
9.170 09:42 |
12.810 03.03.25 |
8.75 07.04.25 |
1'818'606 |
|
Stellantis Br Rg 08.04.2025 / 16:04:44 |
8.344 | 2.05% |
8.604 09:00 |
8.075 10:24 |
13.752 18.02.25 |
8.017 07.04.25 |
9'218'923 |
|
STMicroelectr Br Rg 08.04.2025 / 16:04:42 |
17.650 | 8.60% |
17.692 09:02 |
16.720 10:33 |
27.08 21.02.25 |
15.516 07.04.25 |
1'864'567 |
|
Stora Enso-R N 08.04.2025 / 16:04:49 |
7.934 | 5.49% |
8.044 15:21 |
7.698 09:18 |
11.290 17.02.25 |
7.282 07.04.25 |
2'081'194 |
|
Storebrand Rg 08.04.2025 / 16:04:21 |
121.90 | 5.63% |
122.00 16:03 |
116.30 10:14 |
136.80 11.02.25 |
113.9 07.04.25 |
768'469 |
|
Straumann N 08.04.2025 / 16:04:38 |
95.70 | 5.05% |
96.18 15:11 |
91.66 10:19 |
134.45 19.02.25 |
83.32 07.04.25 |
83'257 |
|
Subsea 7 Rg 08.04.2025 / 16:03:36 |
144.00 | 5.07% |
148.60 09:00 |
140.20 11:21 |
200.40 24.02.25 |
130.95 07.04.25 |
517'240 |
|
Sv Handbk Rg-A 08.04.2025 / 16:04:28 |
105.13 | 4.01% |
105.40 15:57 |
100.95 10:27 |
136.88 27.02.25 |
95.48 07.04.25 |
3'725'742 |
|
Svenska Cellulo -B- 08.04.2025 / 16:04:32 |
124.73 | 3.01% |
125.80 15:22 |
121.30 09:39 |
155.10 31.01.25 |
118.05 07.04.25 |
826'726 |
|
Swe Orphan Biovi Rg 08.04.2025 / 16:03:48 |
268.80 | 3.15% |
270.50 15:12 |
262.80 12:44 |
349.00 30.01.25 |
256.6 07.04.25 |
160'158 |
|
Swedbank -A- 08.04.2025 / 16:04:33 |
203.00 | 3.39% |
203.60 15:10 |
196.35 10:24 |
266.80 18.03.25 |
186.7 07.04.25 |
2'501'785 |
|
Swiss Life N 08.04.2025 / 16:04:32 |
744.60 | 5.86% |
745.80 16:03 |
714.20 09:08 |
817.60 26.03.25 |
677.2 07.04.25 |
23'304 |
|
Swiss Re N 08.04.2025 / 16:04:32 |
138.85 | 5.91% |
138.95 15:46 |
132.90 09:02 |
153.65 26.03.25 |
122.1 07.04.25 |
284'748 |
|
Swisscom N 08.04.2025 / 16:04:44 |
509.00 | 0.99% |
510.00 15:21 |
496.60 09:03 |
539.25 11.03.25 |
492.4 07.04.25 |
28'936 |
|
Syensqo 08.04.2025 / 16:04:20 |
57.39 | 2.90% |
58.78 09:00 |
57.31 16:02 |
84.84 14.02.25 |
53.78 07.04.25 |
111'726 |
|
Symrise I 08.04.2025 / 16:04:41 |
91.04 | -0.74% |
91.72 15:11 |
89.07 09:20 |
103.43 28.01.25 |
88.54 26.03.25 |
227'172 |
|
Taylor Wimpey Rg 08.04.2025 / 16:04:47 |
1.069 | 2.84% |
1.078 15:11 |
1.033 09:00 |
1.245 06.02.25 |
0.9886 07.04.25 |
2'139'473 |
|
Tele2 -B- 08.04.2025 / 16:04:19 |
127.25 | 1.23% |
127.95 15:56 |
124.70 09:02 |
139.45 04.04.25 |
105.65 10.01.25 |
925'222 |
|
Telecom Italia N 08.04.2025 / 16:04:29 |
0.2840 | 1.25% |
0.2900 09:02 |
0.2754 10:29 |
0.3208 04.04.25 |
0.2402 06.01.25 |
41'965'965 |
|
Telefonica Br 08.04.2025 / 16:04:38 |
4.071 | -1.23% |
4.101 09:00 |
3.988 10:19 |
4.509 04.04.25 |
3.757 24.01.25 |
4'827'362 |
|
Telenor Rg 08.04.2025 / 16:04:16 |
140.30 | 2.37% |
141.00 15:20 |
136.70 10:04 |
152.60 04.04.25 |
126.85 07.01.25 |
1'360'788 |
|
Telia Company Rg 08.04.2025 / 16:04:30 |
34.02 | 0.95% |
34.18 15:56 |
33.35 10:04 |
37.15 04.04.25 |
30.06 14.01.25 |
3'712'392 |
|
Tenaris Rg 08.04.2025 / 16:04:38 |
14.675 | 1.84% |
14.970 09:03 |
14.530 10:27 |
19.435 11.02.25 |
14.17 07.04.25 |
741'236 |
|
Terna N 08.04.2025 / 16:04:34 |
7.938 | 0.13% |
7.976 15:35 |
7.698 09:02 |
8.830 04.04.25 |
7.548 08.01.25 |
2'366'038 |
|
Tesco Rg 08.04.2025 / 16:04:44 |
3.375 | 3.05% |
3.382 15:57 |
3.239 09:02 |
3.980 11.02.25 |
3.189 19.03.25 |
4'424'947 |