×
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
- 04.06.2025 - 17:30:07
- 56.00
- 0.50%
- 0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Securitas -B- 04.06.2025 / 17:25:00 |
142.70 | 0.49% | 0.70 | 142.80 | 142.80 | 461'681 | |
|
Segro (REIT) Rg 04.06.2025 / 17:30:00 |
6.956 | 0.52% | 0.04 | 6.954 | 6.958 | 609'974 | |
|
Severn Trent Rg 04.06.2025 / 17:30:00 |
26.58 | -0.11% | -0.03 | 26.55 | 26.58 | 202'684 | |
|
SGS Rg 04.06.2025 / 17:20:00 |
85.28 | 0.35% | 0.30 | 85.24 | 85.46 | 84'411 | |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | -1.06% | -0.27 | 24.77 | 24.80 | 993'129 | |
|
Shurg Self REIT Rg 04.06.2025 / 17:30:00 |
35.40 | 0.43% | 0.15 | 35.55 | 35.55 | 9'481 | |
|
Siemens Energy N 04.06.2025 / 17:30:00 |
88.14 | -0.84% | -0.75 | 88.52 | 88.52 | 1'350'293 | |
|
Siemens N 04.06.2025 / 17:30:00 |
217.55 | 1.69% | 3.63 | 218.05 | 218.05 | 650'655 | |
|
Sika N 04.06.2025 / 17:20:00 |
218.30 | 0.46% | 1.00 | 218.30 | 218.40 | 50'243 | |
|
Skanska -B- 04.06.2025 / 17:25:00 |
230.40 | 0.83% | 1.90 | 229.70 | 230.70 | 302'639 | |
|
SKF -B- 04.06.2025 / 17:25:00 |
212.00 | 1.78% | 3.70 | 212.10 | 212.10 | 511'165 | |
|
Smith & Nephew Rg 04.06.2025 / 17:30:00 |
10.825 | 0.23% | 0.03 | 10.825 | 10.840 | 678'095 | |
|
Smiths Group Rg 04.06.2025 / 17:30:00 |
22.19 | 1.28% | 0.28 | 22.12 | 22.24 | 170'446 | |
|
Snam N 04.06.2025 / 17:30:00 |
5.252 | -0.08% | 0.00 | 5.252 | 5.252 | 3'498'668 | |
|
Societe Generale 04.06.2025 / 17:30:00 |
47.88 | -1.16% | -0.56 | 47.81 | 47.81 | 1'004'439 | |
|
Sodexo 04.06.2025 / 17:30:00 |
57.68 | -0.73% | -0.43 | 57.70 | 57.70 | 194'030 | |
|
Solvay 04.06.2025 / 17:30:00 |
29.08 | 1.61% | 0.46 | 28.94 | 29.10 | 31'865 | |
|
Sonae Rg 04.06.2025 / 17:30:00 |
1.223 | -1.92% | -0.02 | 1.200 | 1.224 | 647'179 | |
|
SpareBank 1 SMN 04.06.2025 / 16:20:00 |
192.32 | -0.14% | -0.26 | 192.60 | 192.80 | 48'280 | |
|
Spbk 1 sor norg Rg 04.06.2025 / 16:20:00 |
180.60 | 1.92% | 3.40 | 180.20 | 181.20 | 59'038 | |
|
Spirax Grp Rg 04.06.2025 / 17:30:00 |
57.80 | 1.94% | 1.10 | 57.75 | 57.90 | 27'882 | |
|
SSE Rg 04.06.2025 / 17:30:00 |
17.420 | -0.63% | -0.11 | 17.415 | 17.455 | 494'171 | |
|
St. James's Rg 04.06.2025 / 17:30:00 |
11.240 | 2.00% | 0.22 | 11.235 | 11.245 | 325'545 | |
|
Standard Charter Rg 04.06.2025 / 17:30:00 |
11.455 | 0.00% | 0.00 | 11.425 | 11.470 | 1'117'400 | |
|
Stellantis Br Rg 04.06.2025 / 17:30:00 |
8.676 | -0.73% | -0.06 | 8.678 | 8.678 | 3'522'716 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BP Rg 04.06.2025 / 17:30:00 |
3.585 | -6.89% | -21.64% | 0.01% | 2.27% | -13.70% | -22.25% | -15.95% |
|
Glanbia Rg 04.06.2025 / 17:28:00 |
12.160 | -7.03% | -16.96% | -3.76% | 5.65% | 22.58% | -35.35% | 15.40% |
|
Essity Aktie-B Rg 04.06.2025 / 17:25:00 |
276.05 | -7.10% | 9.72% | -2.32% | -0.16% | -8.58% | -1.69% | 6.19% |
|
Equinor N 04.06.2025 / 16:20:00 |
248.10 | -7.14% | -23.72% | 1.31% | 4.99% | -2.85% | -15.87% | -29.36% |
|
Sanofi 04.06.2025 / 17:30:00 |
87.09 | -7.54% | -3.64% | -5.68% | -4.64% | -17.36% | -4.05% | -13.56% |
|
Dav Cam Mil Rg 04.06.2025 / 17:30:00 |
5.886 | -7.70% | -45.70% | 3.15% | -1.64% | -2.97% | -37.82% | -43.95% |
|
EDP Renovaveis Br 04.06.2025 / 17:30:00 |
9.215 | -7.71% | -51.11% | 7.21% | 12.83% | 8.16% | -39.05% | -60.17% |
|
Capgemini 04.06.2025 / 17:30:00 |
147.15 | -7.75% | -22.87% | -0.64% | 3.01% | -1.16% | -23.56% | -19.10% |
|
adidas N 04.06.2025 / 17:30:00 |
214.60 | -7.79% | 17.92% | -1.78% | 3.80% | -3.46% | -7.34% | 16.09% |
|
Solvay 04.06.2025 / 17:30:00 |
29.08 | -7.86% | 2.84% | -1.16% | -14.55% | -14.65% | -7.68% | 54.17% |
|
STMicroelectr Br Rg 04.06.2025 / 17:30:00 |
24.93 | -7.91% | -50.47% | 11.23% | 23.55% | 9.59% | -38.03% | -39.17% |
|
Galp Energia -B- 04.06.2025 / 17:30:00 |
14.565 | -7.95% | 10.40% | 4.30% | 5.89% | -1.19% | -23.60% | 21.38% |
|
Trelleborg -B- 04.06.2025 / 17:25:00 |
352.00 | -7.97% | 3.02% | -0.68% | 4.36% | -13.21% | -15.02% | 48.44% |
|
Assa Abloy Rg-B 04.06.2025 / 17:25:00 |
304.80 | -7.98% | 3.12% | -0.29% | 2.56% | -5.84% | -0.72% | 22.84% |
|
Straumann N 04.06.2025 / 17:20:00 |
106.70 | -8.03% | -22.62% | -0.97% | 4.15% | -6.69% | -8.43% | -10.96% |
|
H Lundbeck Br/Rg-B 04.06.2025 / 16:55:00 |
36.88 | -8.05% | 15.69% | 1.71% | 18.59% | -5.48% | 3.27% | 0.00% |
|
Hennes & Mauritz-B- 04.06.2025 / 17:25:00 |
136.88 | -8.08% | -22.63% | -0.71% | -0.35% | 1.35% | -25.58% | 0.86% |
|
Schneider El 04.06.2025 / 17:30:00 |
224.65 | -8.11% | 21.93% | 0.94% | 6.14% | -1.30% | -1.48% | 70.53% |
|
Rio Tinto Rg 04.06.2025 / 17:30:00 |
43.36 | -8.33% | -26.15% | -2.68% | -4.67% | -7.33% | -18.53% | -24.56% |
|
Fluidra Br 04.06.2025 / 17:30:00 |
21.86 | -8.43% | 14.76% | 0.83% | 8.76% | -1.89% | -2.50% | -12.51% |
|
Ericsson-B N 04.06.2025 / 17:25:00 |
82.94 | -8.52% | 29.96% | -0.94% | 3.03% | 2.14% | 25.78% | 1.48% |
|
Atlas Copco Rg-A 04.06.2025 / 17:25:00 |
157.18 | -8.57% | -11.31% | -0.36% | 5.06% | -11.25% | -22.07% | 0.00% |
|
Alcon N 04.06.2025 / 17:20:00 |
70.48 | -8.57% | 6.98% | -0.17% | -9.85% | -10.44% | -13.29% | -2.99% |
|
Publicis Grp 04.06.2025 / 17:30:00 |
93.80 | -9.03% | 11.17% | -2.13% | 3.19% | 1.25% | -8.49% | 82.88% |
|
Hexagon Rg-B 04.06.2025 / 17:25:00 |
97.58 | -9.17% | -20.84% | -0.39% | 6.90% | -14.06% | -16.85% | -20.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Securitas -B- 04.06.2025 / 17:25:00 |
142.70 | 0.49% |
143.70 15:59 |
141.80 09:11 |
159.70 13.02.25 |
125.9 07.04.25 |
461'681 |
|
Segro (REIT) Rg 04.06.2025 / 17:30:00 |
6.956 | 0.52% |
6.974 16:48 |
6.850 10:01 |
7.382 14.02.25 |
5.87 09.04.25 |
609'974 |
|
Severn Trent Rg 04.06.2025 / 17:30:00 |
26.58 | -0.11% |
26.61 16:08 |
26.25 13:58 |
27.99 30.04.25 |
23.23 14.01.25 |
202'684 |
|
SGS Rg 04.06.2025 / 17:20:00 |
85.28 | 0.35% |
85.98 11:10 |
84.38 09:32 |
99.08 12.02.25 |
71.12 09.04.25 |
84'411 |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | -1.06% |
25.12 11:59 |
24.75 17:19 |
28.44 26.03.25 |
22.7 09.04.25 |
993'129 |
|
Shurg Self REIT Rg 04.06.2025 / 17:30:00 |
35.40 | 0.43% |
35.70 16:49 |
35.30 09:03 |
37.80 28.01.25 |
30.4 09.04.25 |
9'481 |
|
Siemens Energy N 04.06.2025 / 17:30:00 |
88.14 | -0.84% |
89.53 11:22 |
87.28 09:25 |
89.53 04.06.25 |
41.84 07.04.25 |
1'350'293 |
|
Siemens N 04.06.2025 / 17:30:00 |
217.55 | 1.69% |
219.00 11:42 |
216.35 09:12 |
244.85 06.03.25 |
162.42 07.04.25 |
650'655 |
|
Sika N 04.06.2025 / 17:20:00 |
218.30 | 0.46% |
220.70 11:43 |
216.70 09:45 |
245.30 21.02.25 |
178.95 07.04.25 |
50'243 |
|
Skanska -B- 04.06.2025 / 17:25:00 |
230.40 | 0.83% |
231.85 11:46 |
229.00 09:10 |
262.50 07.02.25 |
182.65 09.04.25 |
302'639 |
|
SKF -B- 04.06.2025 / 17:25:00 |
212.00 | 1.78% |
212.70 11:42 |
209.30 09:12 |
241.90 06.03.25 |
157.7 07.04.25 |
511'165 |
|
Smith & Nephew Rg 04.06.2025 / 17:30:00 |
10.825 | 0.23% |
10.850 11:28 |
10.750 09:48 |
11.835 05.03.25 |
9.401 09.04.25 |
678'095 |
|
Smiths Group Rg 04.06.2025 / 17:30:00 |
22.19 | 1.28% |
22.26 14:41 |
21.94 09:00 |
22.26 04.06.25 |
16.72 07.04.25 |
170'446 |
|
Snam N 04.06.2025 / 17:30:00 |
5.252 | -0.08% |
5.274 16:09 |
5.218 12:52 |
5.320 03.06.25 |
4.2175 21.01.25 |
3'498'668 |
|
Societe Generale 04.06.2025 / 17:30:00 |
47.88 | -1.16% |
48.99 10:05 |
47.70 15:31 |
49.73 21.05.25 |
26.385 03.01.25 |
1'004'439 |
|
Sodexo 04.06.2025 / 17:30:00 |
57.68 | -0.73% |
58.40 09:20 |
57.20 11:20 |
79.80 02.01.25 |
51.1 07.04.25 |
194'030 |
|
Solvay 04.06.2025 / 17:30:00 |
29.08 | 1.61% |
29.36 10:15 |
28.84 09:02 |
36.10 18.03.25 |
28.06 23.05.25 |
31'865 |
|
Sonae Rg 04.06.2025 / 17:30:00 |
1.223 | -1.92% |
1.253 10:01 |
1.222 15:44 |
1.282 22.05.25 |
0.878 08.01.25 |
647'179 |
|
SpareBank 1 SMN 04.06.2025 / 16:20:00 |
192.32 | -0.14% |
192.96 16:19 |
191.00 10:51 |
197.12 21.05.25 |
159.77 07.04.25 |
48'280 |
|
Spbk 1 sor norg Rg 04.06.2025 / 16:20:00 |
180.60 | 1.92% |
180.60 16:14 |
177.20 09:27 |
184.20 08.05.25 |
144.2 07.04.25 |
59'038 |
|
Spirax Grp Rg 04.06.2025 / 17:30:00 |
57.80 | 1.94% |
58.25 14:02 |
56.65 09:39 |
82.45 30.01.25 |
53.8 07.04.25 |
27'882 |
|
SSE Rg 04.06.2025 / 17:30:00 |
17.420 | -0.63% |
17.513 15:22 |
17.350 10:14 |
18.325 21.05.25 |
14.475 06.03.25 |
494'171 |
|
St. James's Rg 04.06.2025 / 17:30:00 |
11.240 | 2.00% |
11.253 16:02 |
11.040 09:01 |
11.540 19.02.25 |
7.41 07.04.25 |
325'545 |
|
Standard Charter Rg 04.06.2025 / 17:30:00 |
11.455 | 0.00% |
11.590 10:27 |
11.368 16:08 |
12.810 03.03.25 |
8.728 09.04.25 |
1'117'400 |
|
Stellantis Br Rg 04.06.2025 / 17:30:00 |
8.676 | -0.73% |
8.771 09:05 |
8.596 16:08 |
13.752 18.02.25 |
7.267 22.04.25 |
3'522'716 |