×
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
- 04.04.2025 - 17:30:07
- 50.53
- -4.89%
- -2.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 04.04.2025 / 16:52:12 |
135.45 | -7.23% | -10.55 | 136.90 | 135.00 | 0 | |
|
Securitas -B- 04.04.2025 / 16:52:12 |
133.40 | -4.78% | -6.70 | 134.45 | 132.80 | 0 | |
|
Segro (REIT) Rg 04.04.2025 / 17:30:00 |
6.546 | -6.70% | -0.47 | 6.534 | 6.548 | 0 | |
|
Severn Trent Rg 04.04.2025 / 17:30:00 |
26.28 | -2.00% | -0.54 | 26.18 | 26.29 | 0 | |
|
SGS Rg 04.04.2025 / 17:20:00 |
80.20 | -3.58% | -2.98 | 79.68 | 80.24 | 0 | |
|
Shell Rg 04.04.2025 / 17:30:00 |
24.92 | -6.40% | -1.71 | 24.92 | 24.93 | 0 | |
|
Shurg Self REIT Rg 04.04.2025 / 16:44:57 |
33.13 | -5.36% | -1.88 | 33.10 | 33.00 | 0 | |
|
Siemens Energy N 04.04.2025 / 16:52:17 |
48.29 | -9.14% | -4.86 | 48.88 | 48.02 | 0 | |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | -7.08% | -13.95 | 185.40 | 181.94 | 0 | |
|
Sika N 04.04.2025 / 17:20:00 |
195.40 | -4.03% | -8.20 | 195.35 | 195.40 | 0 | |
|
Skanska -B- 04.04.2025 / 16:52:22 |
204.35 | -5.57% | -12.05 | 207.00 | 203.70 | 0 | |
|
SKF -B- 04.04.2025 / 16:51:55 |
169.98 | -6.40% | -11.63 | 172.15 | 169.35 | 0 | |
|
Smith & Nephew Rg 04.04.2025 / 17:30:00 |
10.265 | -4.64% | -0.50 | 10.260 | 10.285 | 0 | |
|
Smiths Group Rg 04.04.2025 / 17:30:00 |
17.880 | -5.65% | -1.07 | 17.880 | 18.220 | 0 | |
|
Snam N 04.04.2025 / 16:52:17 |
4.795 | -3.42% | -0.17 | 4.798 | 4.782 | 0 | |
|
Societe Generale 04.04.2025 / 16:52:22 |
33.24 | -13.56% | -5.22 | 34.03 | 33.12 | 0 | |
|
Sodexo 04.04.2025 / 16:52:12 |
54.10 | -6.56% | -3.80 | 54.15 | 53.75 | 0 | |
|
Solvay 04.04.2025 / 16:51:25 |
29.51 | -5.86% | -1.84 | 29.78 | 29.46 | 0 | |
|
Sonae Rg 04.04.2025 / 16:50:08 |
1.034 | -3.18% | -0.03 | 1.036 | 1.036 | 0 | |
|
SpareBank 1 SMN 04.04.2025 / 16:20:00 |
171.58 | -4.39% | -7.88 | 168.24 | 171.72 | 0 | |
|
Spbk 1 sor norg Rg 04.04.2025 / 16:20:00 |
156.20 | -5.68% | -9.40 | 155.60 | 159.20 | 0 | |
|
Spirax Grp Rg 04.04.2025 / 17:30:00 |
58.00 | -2.81% | -1.68 | 57.90 | 59.15 | 0 | |
|
SSE Rg 04.04.2025 / 17:30:00 |
16.100 | -1.83% | -0.30 | 16.100 | 16.415 | 0 | |
|
St. James's Rg 04.04.2025 / 17:30:00 |
8.154 | -8.18% | -0.73 | 7.988 | 8.158 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coloplast -B- 04.04.2025 / 16:51:51 |
691.00 | -11.18% | -9.64% | -5.55% | -7.00% | -12.87% | -24.51% | -32.53% |
|
Taylor Wimpey Rg 04.04.2025 / 17:30:00 |
1.043 | -11.29% | -25.57% | -4.49% | -8.35% | -4.57% | -21.01% | -17.46% |
|
SalMar Rg 04.04.2025 / 16:20:00 |
476.20 | -11.29% | -15.53% | -3.80% | -12.90% | -11.65% | -29.66% | -33.73% |
|
Infineon Technolo N 04.04.2025 / 16:52:22 |
25.38 | -11.43% | -25.78% | -18.69% | -29.59% | -21.05% | -19.69% | -8.81% |
|
UBS N 04.04.2025 / 17:20:00 |
23.11 | -11.46% | -6.12% | -17.32% | -21.98% | -22.37% | -17.67% | 34.30% |
|
ICG Rg 04.04.2025 / 17:30:00 |
17.125 | -11.53% | 8.88% | -15.31% | -19.68% | -15.26% | -17.23% | 1.16% |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -11.53% | 21.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Swe Orphan Biovi Rg 04.04.2025 / 16:50:50 |
272.20 | -11.55% | 5.26% | -6.59% | -7.82% | -12.64% | 3.11% | 28.64% |
|
Wise-A Rg 04.04.2025 / 17:30:00 |
8.960 | -11.84% | 6.87% | -5.78% | -4.48% | -17.72% | -4.53% | 87.05% |
|
Diploma Rg 04.04.2025 / 17:30:00 |
37.14 | -12.09% | 4.01% | -4.96% | -12.96% | -10.57% | 3.92% | 43.22% |
|
Var Energi Rg 04.04.2025 / 16:20:00 |
29.38 | -12.12% | -3.48% | -11.25% | -3.94% | -24.41% | -21.44% | -18.58% |
|
SKF -B- 04.04.2025 / 16:51:55 |
169.98 | -12.27% | -9.79% | -17.85% | -28.55% | -20.39% | -25.51% | 17.85% |
|
ABB N 04.04.2025 / 17:20:00 |
40.96 | -12.32% | 15.48% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Merck I 04.04.2025 / 16:52:22 |
116.88 | -12.49% | -15.40% | -10.47% | -14.16% | -17.88% | -23.06% | -35.99% |
|
Hennes & Mauritz-B- 04.04.2025 / 16:52:04 |
124.70 | -12.71% | -26.53% | -6.13% | -13.88% | -13.63% | -25.19% | -0.95% |
|
Henkel Vz I 04.04.2025 / 16:52:07 |
71.71 | -12.76% | 1.13% | -3.07% | -17.80% | -14.84% | -1.36% | 21.82% |
|
Spirax Grp Rg 04.04.2025 / 17:30:00 |
58.00 | -12.82% | -43.49% | -9.38% | -19.92% | -11.04% | -40.05% | -52.86% |
|
Sainsbury Rg 04.04.2025 / 17:30:00 |
2.374 | -12.98% | -20.57% | -1.33% | -6.83% | -5.83% | -10.21% | -4.10% |
|
Cie Automotive Br 04.04.2025 / 16:51:25 |
21.53 | -13.02% | -14.40% | -5.18% | -5.38% | -12.14% | -17.93% | 7.35% |
|
Fluidra Br 04.04.2025 / 16:52:06 |
18.965 | -13.14% | 8.87% | -16.20% | -15.79% | -19.57% | -8.65% | -18.75% |
|
Assa Abloy Rg-B 04.04.2025 / 16:52:16 |
273.60 | -13.31% | -2.86% | -8.74% | -18.96% | -14.39% | -10.76% | 10.11% |
|
Evolution Rg 04.04.2025 / 16:52:09 |
725.10 | -13.42% | -38.63% | -3.65% | -10.03% | -14.13% | -43.96% | -25.32% |
|
Straumann N 04.04.2025 / 17:20:00 |
93.62 | -13.47% | -27.20% | -14.50% | -20.32% | -21.33% | -33.06% | -33.49% |
|
Schibsted -B- 04.04.2025 / 16:20:00 |
278.60 | -13.48% | 5.09% | 2.13% | 0.14% | -16.44% | -17.87% | 64.28% |
|
Melexis 04.04.2025 / 16:51:28 |
45.61 | -13.54% | -46.58% | -14.27% | -22.46% | -21.90% | -38.41% | -41.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 04.04.2025 / 16:52:12 |
135.45 | -7.23% |
144.30 09:00 |
135.00 16:50 |
179.15 10.03.25 |
135 04.04.25 |
3'278'836 |
|
Securitas -B- 04.04.2025 / 16:52:12 |
133.40 | -4.78% |
140.75 09:14 |
132.65 16:49 |
159.70 13.02.25 |
132.65 09.01.25 |
657'087 |
|
Segro (REIT) Rg 04.04.2025 / 17:30:00 |
6.546 | -6.70% |
7.042 09:05 |
6.488 17:01 |
7.382 14.02.25 |
6.506 04.04.25 |
1'414'864 |
|
Severn Trent Rg 04.04.2025 / 17:30:00 |
26.28 | -2.00% |
27.57 09:17 |
26.25 17:19 |
27.57 04.04.25 |
23.23 14.01.25 |
603'723 |
|
SGS Rg 04.04.2025 / 17:20:00 |
80.20 | -3.58% |
83.46 09:07 |
79.68 16:47 |
99.08 12.02.25 |
79.68 04.04.25 |
308'451 |
|
Shell Rg 04.04.2025 / 17:30:00 |
24.92 | -6.40% |
26.41 09:05 |
24.80 16:51 |
28.44 26.03.25 |
24.79 02.01.25 |
3'523'615 |
|
Shurg Self REIT Rg 04.04.2025 / 16:44:57 |
33.13 | -5.36% |
35.15 09:09 |
33.00 16:33 |
37.80 28.01.25 |
31.65 07.03.25 |
40'364 |
|
Siemens Energy N 04.04.2025 / 16:52:17 |
48.29 | -9.14% |
53.08 09:49 |
48.02 16:47 |
64.56 17.02.25 |
46.925 27.01.25 |
3'169'532 |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | -7.08% |
194.84 09:14 |
180.14 13:30 |
244.85 06.03.25 |
180.14 04.04.25 |
1'909'755 |
|
Sika N 04.04.2025 / 17:20:00 |
195.40 | -4.03% |
204.50 09:27 |
191.80 13:30 |
245.30 21.02.25 |
191.8 04.04.25 |
235'166 |
|
Skanska -B- 04.04.2025 / 16:52:22 |
204.35 | -5.57% |
218.50 09:13 |
203.60 16:50 |
262.50 07.02.25 |
203.6 04.04.25 |
611'283 |
|
SKF -B- 04.04.2025 / 16:51:55 |
169.98 | -6.40% |
182.55 09:00 |
169.30 16:51 |
241.90 06.03.25 |
169.3 04.04.25 |
1'363'271 |
|
Smith & Nephew Rg 04.04.2025 / 17:30:00 |
10.265 | -4.64% |
10.810 09:46 |
10.235 16:47 |
11.835 05.03.25 |
9.74 14.01.25 |
1'309'230 |
|
Smiths Group Rg 04.04.2025 / 17:30:00 |
17.880 | -5.65% |
18.810 09:05 |
17.870 16:49 |
21.88 31.01.25 |
16.95 14.01.25 |
548'047 |
|
Snam N 04.04.2025 / 16:52:17 |
4.795 | -3.42% |
5.040 09:28 |
4.775 16:24 |
5.040 04.04.25 |
4.2175 21.01.25 |
7'041'950 |
|
Societe Generale 04.04.2025 / 16:52:22 |
33.24 | -13.56% |
37.85 09:00 |
33.12 16:51 |
44.38 26.03.25 |
26.385 03.01.25 |
7'101'678 |
|
Sodexo 04.04.2025 / 16:52:12 |
54.10 | -6.56% |
57.10 09:01 |
51.55 14:15 |
79.80 02.01.25 |
51.55 04.04.25 |
364'803 |
|
Solvay 04.04.2025 / 16:51:25 |
29.51 | -5.86% |
31.16 09:30 |
29.28 13:28 |
36.10 18.03.25 |
28.07 05.02.25 |
81'325 |
|
Sonae Rg 04.04.2025 / 16:50:08 |
1.034 | -3.18% |
1.060 09:10 |
1.034 16:40 |
1.076 28.03.25 |
0.878 08.01.25 |
649'617 |
|
SpareBank 1 SMN 04.04.2025 / 16:20:00 |
171.58 | -4.39% |
178.60 09:00 |
171.34 16:14 |
190.90 18.03.25 |
169.38 02.01.25 |
155'058 |
|
Spbk 1 sor norg Rg 04.04.2025 / 16:20:00 |
156.20 | -5.68% |
165.20 09:10 |
156.00 16:16 |
173.00 26.03.25 |
146.1 02.01.25 |
173'907 |
|
Spirax Grp Rg 04.04.2025 / 17:30:00 |
58.00 | -2.81% |
59.20 09:28 |
56.30 13:30 |
82.45 30.01.25 |
56.3 04.04.25 |
97'025 |
|
SSE Rg 04.04.2025 / 17:30:00 |
16.100 | -1.83% |
17.135 09:12 |
16.095 17:22 |
17.135 04.04.25 |
14.475 06.03.25 |
2'214'222 |
|
St. James's Rg 04.04.2025 / 17:30:00 |
8.154 | -8.18% |
8.852 09:00 |
7.950 16:47 |
11.540 19.02.25 |
7.95 04.04.25 |
946'077 |