×
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 |
|---|---|---|---|---|---|---|---|
|
SEB -A- 25.07.2025 / 17:25:00 |
170.70 | -0.60% | -1.03 | 170.65 | 170.65 | 0 | |
|
Securitas -B- 25.07.2025 / 17:25:00 |
147.30 | 1.03% | 1.50 | 146.55 | 147.35 | 0 | |
|
Segro (REIT) Rg 25.07.2025 / 17:30:00 |
6.524 | -0.70% | -0.05 | 6.522 | 6.526 | 0 | |
|
Severn Trent Rg 25.07.2025 / 17:30:00 |
26.63 | -0.99% | -0.27 | 26.62 | 26.64 | 0 | |
|
SGS Rg 25.07.2025 / 17:20:00 |
84.20 | 0.98% | 0.82 | 84.08 | 84.38 | 0 | |
|
Shell Rg 25.07.2025 / 17:30:00 |
26.67 | 0.09% | 0.03 | 26.67 | 26.67 | 0 | |
|
Shurg Self REIT Rg 25.07.2025 / 17:30:00 |
35.65 | 0.28% | 0.10 | 35.60 | 35.60 | 0 | |
|
Siemens Energy N 25.07.2025 / 17:30:00 |
97.18 | -0.27% | -0.26 | 96.86 | 96.86 | 0 | |
|
Siemens Health N 25.07.2025 / 17:30:00 |
48.05 | 0.17% | 0.08 | 47.97 | 47.97 | 0 | |
|
Siemens N 25.07.2025 / 17:30:00 |
227.50 | -0.01% | -0.03 | 227.30 | 227.30 | 0 | |
|
Sika N 25.07.2025 / 17:20:00 |
208.70 | 0.85% | 1.75 | 208.70 | 209.30 | 0 | |
|
Skanska -B- 25.07.2025 / 17:25:00 |
230.80 | -0.09% | -0.20 | 230.40 | 230.90 | 0 | |
|
SKF -B- 25.07.2025 / 17:25:00 |
235.80 | -0.44% | -1.05 | 235.70 | 236.10 | 0 | |
|
Smith & Nephew Rg 25.07.2025 / 17:30:00 |
11.723 | 0.11% | 0.01 | 11.705 | 11.730 | 0 | |
|
Smiths Group Rg 25.07.2025 / 17:29:50 |
23.10 | 0.00% | 0.00 | 23.10 | 23.24 | 0 | |
|
Snam N 25.07.2025 / 17:30:00 |
5.077 | 0.06% | 0.00 | 5.068 | 5.068 | 0 | |
|
Societe Generale 25.07.2025 / 17:30:00 |
51.00 | -0.08% | -0.04 | 50.92 | 50.92 | 0 | |
|
Solvay 25.07.2025 / 17:30:00 |
29.65 | -0.70% | -0.21 | 29.64 | 29.66 | 0 | |
|
Sonae Rg 25.07.2025 / 17:29:30 |
1.253 | 0.00% | 0.00 | 1.250 | 1.258 | 0 | |
|
SpareBank 1 SMN 25.07.2025 / 16:20:00 |
195.28 | 0.60% | 1.16 | 191.36 | 198.92 | 0 | |
|
Spbk 1 sor norg Rg 25.07.2025 / 16:20:00 |
186.00 | -0.64% | -1.20 | 185.40 | 186.00 | 0 | |
|
Spirax Grp Rg 25.07.2025 / 17:30:00 |
61.90 | -0.24% | -0.15 | 61.85 | 61.90 | 0 | |
|
SSE Rg 25.07.2025 / 17:30:00 |
18.530 | 0.05% | 0.01 | 18.525 | 18.545 | 0 | |
|
St. James's Rg 25.07.2025 / 17:30:00 |
11.590 | -1.90% | -0.23 | 11.585 | 11.605 | 0 | |
|
Standard Charter Rg 25.07.2025 / 17:30:00 |
13.475 | 0.17% | 0.02 | 13.225 | 13.475 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mayr-Melnhof Kart I 25.07.2025 / 17:30:00 |
75.80 | -4.47% | -39.86% | -0.13% | -1.17% | -2.32% | -28.63% | -49.80% |
|
Corticeira Amorim N 25.07.2025 / 17:30:00 |
7.650 | -4.59% | -15.96% | 0.79% | -5.15% | -0.26% | -19.73% | -23.86% |
|
Melrose Ind Rg 25.07.2025 / 17:30:00 |
5.099 | -4.77% | -7.79% | -5.82% | -4.90% | 11.75% | -10.92% | 6.18% |
|
Besi Br Rg 25.07.2025 / 17:30:00 |
117.50 | -4.92% | -6.49% | -8.02% | -10.07% | 17.92% | -4.67% | 143.23% |
|
Vonovia N 25.07.2025 / 17:30:00 |
27.49 | -5.17% | -2.75% | -2.00% | -8.43% | -6.24% | -2.66% | -12.41% |
|
Moncler N 25.07.2025 / 17:30:00 |
49.12 | -5.31% | -13.44% | -2.60% | 2.78% | -10.90% | -13.43% | 10.56% |
|
Logista Integral Br 25.07.2025 / 17:30:00 |
27.46 | -5.34% | 12.99% | 1.18% | -1.08% | -9.73% | 0.73% | 39.63% |
|
Rentokil Initial Rg 25.07.2025 / 17:30:00 |
3.703 | -5.73% | -15.36% | 3.77% | 3.15% | 2.75% | -20.77% | -27.12% |
|
Cairn Homes Rg 25.07.2025 / 17:28:00 |
2.170 | -6.00% | 64.79% | -0.69% | 0.00% | 7.96% | 13.73% | 100.64% |
|
UCB 25.07.2025 / 17:30:00 |
178.90 | -6.07% | 127.69% | 2.52% | 5.33% | 3.98% | 17.70% | 123.56% |
|
De Longhi N 25.07.2025 / 17:30:00 |
28.63 | -6.12% | -7.65% | -2.98% | -0.31% | 2.47% | -6.92% | 51.30% |
|
Marks & Spencer Rg 25.07.2025 / 17:30:00 |
3.541 | -6.33% | 29.23% | 3.77% | -0.94% | -6.39% | 8.67% | 144.24% |
|
DCC Rg 25.07.2025 / 17:30:00 |
47.72 | -6.36% | -16.49% | -0.21% | 0.76% | -3.44% | -10.43% | -8.03% |
|
Segro (REIT) Rg 25.07.2025 / 17:30:00 |
6.524 | -6.38% | -26.13% | -2.04% | -5.04% | -5.70% | -26.56% | -39.19% |
|
Siemens Health N 25.07.2025 / 17:30:00 |
48.05 | -6.42% | -9.04% | 4.18% | 2.63% | 0.33% | -9.92% | -2.66% |
|
Huhtamaki Rg 25.07.2025 / 17:25:00 |
31.50 | -6.59% | -13.15% | 1.88% | 0.61% | -3.85% | -17.93% | -11.59% |
|
Kenmare Res Rg 25.07.2025 / 17:24:31 |
3.640 | -6.70% | -28.32% | -1.07% | 1.09% | -25.18% | -4.15% | -26.73% |
|
Sartorius Sted 25.07.2025 / 17:30:00 |
175.05 | -6.78% | -26.75% | -7.92% | -14.48% | -17.12% | 1.07% | -53.49% |
|
Berkeley Grp Hld Rg 25.07.2025 / 17:30:00 |
36.44 | -6.79% | 0.00% | 0.50% | -6.80% | -14.50% | 0.00% | 0.00% |
|
STMicroelectr Br Rg 25.07.2025 / 17:30:00 |
22.25 | -6.80% | -49.87% | -20.41% | -13.64% | 7.85% | -27.52% | -33.16% |
|
Titan 25.07.2025 / 17:30:00 |
36.60 | -6.95% | 74.71% | -3.17% | -11.59% | -8.50% | 15.46% | 221.71% |
|
Altri Rg 25.07.2025 / 17:30:00 |
4.895 | -7.28% | 7.28% | 1.50% | -0.76% | -20.52% | -3.07% | -4.37% |
|
Alfa Laval Rg 25.07.2025 / 17:25:00 |
423.40 | -7.44% | 6.07% | 0.24% | 5.56% | 4.57% | -10.24% | 42.63% |
|
SGS Rg 25.07.2025 / 17:20:00 |
84.20 | -8.25% | 14.98% | 0.89% | 4.08% | 2.96% | -10.79% | -9.49% |
|
Fastighets Bal Rg-B 25.07.2025 / 17:25:00 |
69.96 | -8.33% | -1.85% | 2.19% | -0.03% | 1.19% | -11.69% | 9.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 25.07.2025 / 17:25:00 |
170.70 | -0.60% |
171.73 09:41 |
169.80 13:00 |
179.15 10.03.25 |
123.85 07.04.25 |
815'050 |
|
Securitas -B- 25.07.2025 / 17:25:00 |
147.30 | 1.03% |
148.00 09:22 |
146.10 15:31 |
159.70 13.02.25 |
125.9 07.04.25 |
343'934 |
|
Segro (REIT) Rg 25.07.2025 / 17:30:00 |
6.524 | -0.70% |
6.578 09:00 |
6.462 12:56 |
7.382 14.02.25 |
5.87 09.04.25 |
543'020 |
|
Severn Trent Rg 25.07.2025 / 17:30:00 |
26.63 | -0.99% |
26.82 09:01 |
26.28 10:29 |
27.99 30.04.25 |
23.23 14.01.25 |
134'396 |
|
SGS Rg 25.07.2025 / 17:20:00 |
84.20 | 0.98% |
87.35 09:00 |
82.34 09:20 |
99.08 12.02.25 |
71.12 09.04.25 |
200'623 |
|
Shell Rg 25.07.2025 / 17:30:00 |
26.67 | 0.09% |
26.77 09:00 |
26.46 16:14 |
28.44 26.03.25 |
22.7 09.04.25 |
598'038 |
|
Shurg Self REIT Rg 25.07.2025 / 17:30:00 |
35.65 | 0.28% |
35.75 17:20 |
35.05 09:29 |
38.03 30.06.25 |
30.4 09.04.25 |
8'552 |
|
Siemens Energy N 25.07.2025 / 17:30:00 |
97.18 | -0.27% |
98.36 16:52 |
95.78 10:43 |
99.00 01.07.25 |
41.84 07.04.25 |
830'455 |
|
Siemens Health N 25.07.2025 / 17:30:00 |
48.05 | 0.17% |
48.10 17:16 |
47.53 09:11 |
58.46 13.02.25 |
41.285 07.04.25 |
1'159'518 |
|
Siemens N 25.07.2025 / 17:30:00 |
227.50 | -0.01% |
227.80 16:55 |
224.35 10:05 |
244.85 06.03.25 |
162.42 07.04.25 |
388'929 |
|
Sika N 25.07.2025 / 17:20:00 |
208.70 | 0.85% |
208.80 17:15 |
205.10 09:48 |
245.30 21.02.25 |
178.95 07.04.25 |
87'950 |
|
Skanska -B- 25.07.2025 / 17:25:00 |
230.80 | -0.09% |
230.80 17:24 |
228.60 13:56 |
262.50 07.02.25 |
182.65 09.04.25 |
212'855 |
|
SKF -B- 25.07.2025 / 17:25:00 |
235.80 | -0.44% |
236.80 09:01 |
234.20 15:05 |
241.90 06.03.25 |
157.7 07.04.25 |
537'094 |
|
Smith & Nephew Rg 25.07.2025 / 17:30:00 |
11.723 | 0.11% |
11.735 11:43 |
11.635 09:09 |
11.835 05.03.25 |
9.401 09.04.25 |
573'370 |
|
Smiths Group Rg 25.07.2025 / 17:29:50 |
23.10 | 0.00% |
23.14 17:01 |
22.80 10:57 |
23.84 18.07.25 |
16.72 07.04.25 |
132'464 |
|
Snam N 25.07.2025 / 17:30:00 |
5.077 | 0.06% |
5.085 17:21 |
5.015 10:29 |
5.320 03.06.25 |
4.2175 21.01.25 |
1'276'705 |
|
Societe Generale 25.07.2025 / 17:30:00 |
51.00 | -0.08% |
51.22 10:21 |
50.50 09:03 |
52.12 10.07.25 |
26.385 03.01.25 |
484'411 |
|
Solvay 25.07.2025 / 17:30:00 |
29.65 | -0.70% |
29.76 12:00 |
29.44 09:32 |
36.10 18.03.25 |
28.06 23.05.25 |
78'509 |
|
Sonae Rg 25.07.2025 / 17:29:30 |
1.253 | 0.00% |
1.254 16:04 |
1.237 10:09 |
1.294 18.07.25 |
0.878 08.01.25 |
406'080 |
|
SpareBank 1 SMN 25.07.2025 / 16:20:00 |
195.28 | 0.60% |
195.28 16:19 |
193.34 10:30 |
201.70 10.07.25 |
159.77 07.04.25 |
13'770 |
|
Spbk 1 sor norg Rg 25.07.2025 / 16:20:00 |
186.00 | -0.64% |
187.40 09:43 |
185.40 16:19 |
191.40 09.07.25 |
144.2 07.04.25 |
14'896 |
|
Spirax Grp Rg 25.07.2025 / 17:30:00 |
61.90 | -0.24% |
62.40 10:31 |
61.55 09:17 |
82.45 30.01.25 |
53.8 07.04.25 |
35'810 |
|
SSE Rg 25.07.2025 / 17:30:00 |
18.530 | 0.05% |
18.590 09:00 |
18.290 10:30 |
19.805 22.07.25 |
14.475 06.03.25 |
431'633 |
|
St. James's Rg 25.07.2025 / 17:30:00 |
11.590 | -1.90% |
11.770 09:00 |
11.435 15:44 |
12.448 15.07.25 |
7.41 07.04.25 |
239'499 |
|
Standard Charter Rg 25.07.2025 / 17:30:00 |
13.475 | 0.17% |
13.540 13:43 |
13.360 09:00 |
13.610 24.07.25 |
8.728 09.04.25 |
1'003'072 |