×
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
- 16.12.2025 - 17:30:04
- 59.10
- -0.55%
- -0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sartorius Sted 16.12.2025 / 17:30:00 |
207.85 | 0.17% | 0.35 | 208.30 | 208.30 | 0 | |
|
SBM Offshore Br 16.12.2025 / 17:30:00 |
23.80 | -1.53% | -0.37 | 23.36 | 24.32 | 0 | |
|
SBO I 16.12.2025 / 17:30:00 |
27.20 | -1.63% | -0.45 | 26.95 | 27.60 | 0 | |
|
Schneider El 16.12.2025 / 17:30:00 |
239.68 | -1.29% | -3.13 | 239.25 | 239.25 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 16.12.2025 / 17:25:00 |
188.80 | -1.05% | -2.00 | 188.55 | 188.55 | 0 | |
|
Securitas -B- 16.12.2025 / 17:25:00 |
142.45 | -1.18% | -1.70 | 142.95 | 142.95 | 0 | |
|
Segro (REIT) Rg 16.12.2025 / 17:30:00 |
6.939 | 0.74% | 0.05 | 6.936 | 6.942 | 0 | |
|
Severn Trent Rg 16.12.2025 / 17:30:00 |
26.91 | -0.44% | -0.12 | 26.89 | 26.98 | 0 | |
|
Shell Rg 16.12.2025 / 17:30:00 |
26.25 | -3.01% | -0.82 | 26.24 | 26.26 | 0 | |
|
Shurg Self REIT Rg 16.12.2025 / 17:30:00 |
29.13 | -0.77% | -0.23 | 28.55 | 29.20 | 0 | |
|
Siemens Energy N 16.12.2025 / 17:30:00 |
119.68 | -0.35% | -0.43 | 119.40 | 119.40 | 0 | |
|
Siemens Health N 16.12.2025 / 17:30:00 |
44.42 | -0.43% | -0.19 | 44.21 | 44.21 | 0 | |
|
Siemens N 16.12.2025 / 17:30:00 |
238.25 | -0.59% | -1.43 | 237.50 | 237.50 | 0 | |
|
Sika N 16.12.2025 / 17:20:00 |
163.15 | 0.14% | 0.23 | 162.95 | 163.20 | 0 | |
|
Skanska -B- 16.12.2025 / 17:25:00 |
252.20 | -0.04% | -0.10 | 251.30 | 251.30 | 0 | |
|
SKF -B- 16.12.2025 / 17:25:00 |
240.90 | -2.27% | -5.60 | 241.10 | 241.10 | 0 | |
|
Smith & Nephew Rg 16.12.2025 / 17:30:00 |
12.060 | -0.12% | -0.02 | 12.010 | 12.060 | 0 | |
|
Smiths Group Rg 16.12.2025 / 17:30:00 |
23.42 | -0.89% | -0.21 | 23.42 | 23.44 | 0 | |
|
Snam N 16.12.2025 / 17:30:00 |
5.565 | -0.07% | 0.00 | 5.560 | 5.560 | 0 | |
|
Societe Generale 16.12.2025 / 17:30:00 |
64.38 | -0.20% | -0.13 | 64.36 | 64.36 | 0 | |
|
Solvay 16.12.2025 / 17:30:00 |
26.98 | 0.41% | 0.11 | 26.88 | 26.98 | 0 | |
|
Sonae Rg 16.12.2025 / 17:30:00 |
1.613 | -0.12% | 0.00 | 1.582 | 1.620 | 0 | |
|
SpareBank 1 SMN 16.12.2025 / 16:20:00 |
196.87 | -0.82% | -1.63 | 196.72 | 197.02 | 0 | |
|
Spbk 1 sor norg Rg 16.12.2025 / 16:19:29 |
191.80 | 0.00% | 0.00 | 191.60 | 191.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bureau Veritas 16.12.2025 / 17:30:00 |
26.81 | -10.23% | 15.23% | 4.73% | -2.58% | 3.63% | -9.88% | 5.93% |
|
Galp Energia -B- 16.12.2025 / 17:30:00 |
14.160 | -10.64% | 7.17% | -4.55% | -21.18% | -11.33% | -15.01% | 21.28% |
|
Essity Aktie-B Rg 16.12.2025 / 17:25:00 |
265.20 | -10.79% | 5.36% | 2.59% | 3.07% | 10.02% | -11.04% | -3.05% |
|
SAP I 16.12.2025 / 17:30:00 |
206.90 | -11.05% | 50.50% | -1.34% | 0.77% | -8.53% | -13.63% | 111.50% |
|
Upm-Kymmene Corp Rg 16.12.2025 / 17:25:00 |
23.86 | -11.17% | -30.68% | -0.29% | 4.28% | 0.80% | -8.44% | -32.74% |
|
Vaisala-A Rg 16.12.2025 / 17:25:00 |
42.80 | -11.18% | 8.88% | -1.38% | 4.26% | -4.57% | -7.66% | 2.88% |
|
Michelin Rg 16.12.2025 / 17:30:00 |
28.44 | -11.46% | -13.20% | 2.41% | 3.12% | -7.99% | -12.06% | 6.42% |
|
Univ Mu Gr Rg 16.12.2025 / 17:30:00 |
21.60 | -11.47% | -15.52% | 0.93% | -0.46% | -8.59% | -13.08% | -2.81% |
|
Compass Group Rg 16.12.2025 / 17:30:00 |
23.39 | -11.47% | 9.12% | -0.45% | -4.36% | -4.59% | -12.51% | 23.08% |
|
Cairn Homes Rg 16.12.2025 / 17:28:00 |
2.080 | -11.78% | 54.65% | 4.73% | 9.24% | 6.94% | -10.54% | 135.97% |
|
easyJet Rg 16.12.2025 / 17:30:00 |
5.136 | -11.81% | -2.40% | 7.36% | 12.95% | 12.34% | -11.20% | 36.23% |
|
Kon.Vopak NV Br Rg 16.12.2025 / 17:30:00 |
37.29 | -12.00% | 23.59% | -1.19% | 0.84% | -3.19% | -11.45% | 36.73% |
|
Equinor N 16.12.2025 / 16:20:00 |
228.00 | -12.16% | -27.85% | -2.85% | -5.59% | -8.23% | -9.84% | -36.29% |
|
ROCKWOOL Br/Rg-B 16.12.2025 / 16:55:00 |
227.70 | -12.50% | 13.02% | 7.15% | 15.19% | -5.50% | -12.02% | 44.84% |
|
Publicis Grp 16.12.2025 / 17:30:00 |
88.47 | -12.64% | 6.76% | 2.28% | 4.77% | 9.52% | -15.14% | 48.43% |
|
Siemens Health N 16.12.2025 / 17:30:00 |
44.42 | -12.97% | -15.42% | 1.54% | 6.83% | -5.77% | -16.80% | -8.02% |
|
Verbund 16.12.2025 / 17:30:00 |
61.00 | -13.21% | -26.67% | -3.37% | -3.97% | -0.12% | -11.24% | -24.04% |
|
Indutrade Rg 16.12.2025 / 17:24:46 |
239.00 | -13.34% | -8.71% | 1.88% | 6.03% | 3.64% | -15.25% | 9.53% |
|
Solvay 16.12.2025 / 17:30:00 |
26.98 | -13.49% | -3.45% | 0.97% | 0.45% | 1.01% | -13.91% | 45.46% |
|
Viscofan Br 16.12.2025 / 17:30:00 |
53.05 | -13.63% | -2.05% | 1.43% | 0.09% | -9.47% | -11.29% | -15.97% |
|
Marks & Spencer Rg 16.12.2025 / 17:30:00 |
3.290 | -13.72% | 19.03% | 2.08% | -3.97% | -8.57% | -15.21% | 171.79% |
|
Sanofi 16.12.2025 / 17:30:00 |
81.01 | -13.77% | -10.14% | -2.79% | -7.68% | 1.96% | -11.45% | -9.30% |
|
Svenska Cellulo -B- 16.12.2025 / 17:25:00 |
120.35 | -13.99% | -19.93% | -0.86% | 1.52% | -3.62% | -14.31% | -10.64% |
|
Fastighets Bal Rg-B 16.12.2025 / 17:25:00 |
65.31 | -14.18% | -8.11% | 0.48% | -4.21% | -3.62% | -16.31% | 29.24% |
|
JD Sports Fsn Rg 16.12.2025 / 17:30:00 |
0.8304 | -14.64% | -51.20% | 5.19% | 8.73% | -6.59% | -14.31% | -31.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sartorius Sted 16.12.2025 / 17:30:00 |
207.85 | 0.17% |
210.10 14:08 |
205.40 09:00 |
239.70 28.01.25 |
148.65 07.04.25 |
48'539 |
|
SBM Offshore Br 16.12.2025 / 17:30:00 |
23.80 | -1.53% |
24.12 09:00 |
23.71 16:39 |
25.26 05.12.25 |
15.5 07.04.25 |
160'397 |
|
SBO I 16.12.2025 / 17:30:00 |
27.20 | -1.63% |
27.80 10:48 |
27.20 17:02 |
37.30 27.03.25 |
25.725 16.09.25 |
7'244 |
|
Schneider El 16.12.2025 / 17:30:00 |
239.68 | -1.29% |
242.40 10:23 |
238.85 16:25 |
273.05 23.01.25 |
171.52 07.04.25 |
365'271 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 16.12.2025 / 17:25:00 |
188.80 | -1.05% |
191.15 09:12 |
188.68 17:08 |
194.25 12.12.25 |
123.85 07.04.25 |
1'129'996 |
|
Securitas -B- 16.12.2025 / 17:25:00 |
142.45 | -1.18% |
144.65 09:03 |
142.15 16:42 |
159.70 13.02.25 |
125.9 07.04.25 |
373'357 |
|
Segro (REIT) Rg 16.12.2025 / 17:30:00 |
6.939 | 0.74% |
6.948 17:22 |
6.881 09:22 |
7.382 14.02.25 |
5.87 09.04.25 |
255'006 |
|
Severn Trent Rg 16.12.2025 / 17:30:00 |
26.91 | -0.44% |
27.12 10:09 |
26.90 17:18 |
28.58 26.11.25 |
23.23 14.01.25 |
76'526 |
|
Shell Rg 16.12.2025 / 17:30:00 |
26.25 | -3.01% |
27.00 09:05 |
26.06 16:40 |
29.38 11.11.25 |
22.7 09.04.25 |
1'113'619 |
|
Shurg Self REIT Rg 16.12.2025 / 17:30:00 |
29.13 | -0.77% |
29.35 09:05 |
29.05 16:39 |
38.03 30.06.25 |
29 10.12.25 |
52'853 |
|
Siemens Energy N 16.12.2025 / 17:30:00 |
119.68 | -0.35% |
120.25 17:07 |
118.00 11:01 |
124.85 12.12.25 |
41.84 07.04.25 |
809'104 |
|
Siemens Health N 16.12.2025 / 17:30:00 |
44.42 | -0.43% |
44.82 14:56 |
44.20 09:14 |
58.46 13.02.25 |
40.97 21.11.25 |
760'895 |
|
Siemens N 16.12.2025 / 17:30:00 |
238.25 | -0.59% |
239.45 14:56 |
235.55 09:00 |
252.60 12.11.25 |
162.42 07.04.25 |
541'859 |
|
Sika N 16.12.2025 / 17:20:00 |
163.15 | 0.14% |
164.50 12:58 |
162.60 09:29 |
245.30 21.02.25 |
147.65 18.11.25 |
66'124 |
|
Skanska -B- 16.12.2025 / 17:25:00 |
252.20 | -0.04% |
252.80 14:01 |
250.50 09:40 |
270.10 15.10.25 |
182.65 09.04.25 |
276'587 |
|
SKF -B- 16.12.2025 / 17:25:00 |
240.90 | -2.27% |
242.40 12:56 |
238.20 09:32 |
259.70 10.11.25 |
157.7 07.04.25 |
1'238'210 |
|
Smith & Nephew Rg 16.12.2025 / 17:30:00 |
12.060 | -0.12% |
12.155 09:10 |
11.960 15:49 |
14.415 10.09.25 |
9.401 09.04.25 |
508'191 |
|
Smiths Group Rg 16.12.2025 / 17:30:00 |
23.42 | -0.89% |
23.52 10:19 |
23.32 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
141'161 |
|
Snam N 16.12.2025 / 17:30:00 |
5.565 | -0.07% |
5.613 14:10 |
5.562 17:19 |
5.803 02.12.25 |
4.2175 21.01.25 |
2'499'707 |
|
Societe Generale 16.12.2025 / 17:30:00 |
64.38 | -0.20% |
65.03 10:13 |
64.19 09:00 |
65.84 12.12.25 |
26.385 03.01.25 |
594'680 |
|
Solvay 16.12.2025 / 17:30:00 |
26.98 | 0.41% |
27.42 11:50 |
26.82 16:38 |
36.10 18.03.25 |
24.4 06.11.25 |
78'128 |
|
Sonae Rg 16.12.2025 / 17:30:00 |
1.613 | -0.12% |
1.638 12:36 |
1.612 17:25 |
1.638 16.12.25 |
0.878 08.01.25 |
820'924 |
|
SpareBank 1 SMN 16.12.2025 / 16:20:00 |
196.87 | -0.82% |
198.96 10:18 |
196.68 15:02 |
201.70 10.07.25 |
159.77 07.04.25 |
31'715 |
|
Spbk 1 sor norg Rg 16.12.2025 / 16:19:29 |
191.80 | 0.00% |
192.20 10:37 |
190.50 09:00 |
192.20 16.12.25 |
144.2 07.04.25 |
38'005 |