×
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 |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 04.04.2025 / 17:30:00 |
9.520 | -5.18% | -0.52 | 9.328 | 9.704 | 0 | |
|
Stellantis Br Rg 04.04.2025 / 16:49:38 |
8.538 | -9.28% | -0.87 | 8.754 | 8.537 | 0 | |
|
STMicroelectr Br Rg 04.04.2025 / 16:52:20 |
16.687 | -8.33% | -1.52 | 16.860 | 16.516 | 0 | |
|
Stora Enso-R N 04.04.2025 / 16:52:10 |
8.050 | -7.30% | -0.63 | 8.162 | 8.020 | 0 | |
|
Storebrand Rg 04.04.2025 / 16:20:00 |
122.55 | -5.37% | -6.95 | 121.90 | 122.70 | 0 | |
|
Straumann N 04.04.2025 / 17:20:00 |
93.62 | -5.09% | -5.02 | 91.84 | 93.92 | 0 | |
|
Subsea 7 Rg 04.04.2025 / 16:20:00 |
140.70 | -8.70% | -13.40 | 137.90 | 144.00 | 0 | |
|
Sv Handbk Rg-A 04.04.2025 / 16:52:15 |
102.75 | -8.75% | -9.85 | 103.65 | 102.60 | 0 | |
|
Svenska Cellulo -B- 04.04.2025 / 16:52:06 |
128.25 | -1.46% | -1.90 | 128.95 | 127.70 | 0 | |
|
Swe Orphan Biovi Rg 04.04.2025 / 16:50:50 |
272.20 | -2.92% | -8.20 | 273.20 | 272.00 | 0 | |
|
Swedbank -A- 04.04.2025 / 16:52:08 |
201.60 | -9.03% | -20.00 | 203.30 | 201.20 | 0 | |
|
Swiss Life N 04.04.2025 / 17:20:00 |
758.00 | -5.56% | -44.60 | 757.80 | 758.80 | 0 | |
|
Swiss Re N 04.04.2025 / 17:20:00 |
138.60 | -7.41% | -11.10 | 138.50 | 138.65 | 0 | |
|
Swisscom N 04.04.2025 / 17:20:00 |
517.50 | -2.45% | -13.00 | 517.00 | 518.00 | 0 | |
|
Syensqo 04.04.2025 / 16:52:22 |
58.34 | -3.15% | -1.90 | 58.70 | 58.13 | 0 | |
|
Symrise I 04.04.2025 / 16:52:15 |
95.64 | 0.63% | 0.60 | 95.92 | 95.44 | 0 | |
|
Taylor Wimpey Rg 04.04.2025 / 17:30:00 |
1.043 | -3.98% | -0.04 | 1.044 | 1.045 | 0 | |
|
Tele2 -B- 04.04.2025 / 16:52:10 |
131.93 | -3.10% | -4.23 | 133.10 | 131.60 | 0 | |
|
Telecom Italia N 04.04.2025 / 16:52:15 |
0.3007 | -5.77% | -0.02 | 0.3026 | 0.3002 | 0 | |
|
Telefonica Br 04.04.2025 / 16:52:14 |
4.282 | -3.97% | -0.18 | 4.316 | 4.276 | 0 | |
|
Telenor Rg 04.04.2025 / 16:20:00 |
145.70 | -2.93% | -4.40 | 146.10 | 146.10 | 0 | |
|
Telia Company Rg 04.04.2025 / 16:51:35 |
35.79 | -2.57% | -0.95 | 35.97 | 35.72 | 0 | |
|
Tenaris Rg 04.04.2025 / 16:52:20 |
15.425 | -5.60% | -0.92 | 15.455 | 15.330 | 0 | |
|
Terna N 04.04.2025 / 16:52:19 |
8.402 | -3.18% | -0.28 | 8.434 | 8.366 | 0 | |
|
Tesco Rg 04.04.2025 / 17:30:00 |
3.415 | -1.01% | -0.04 | 3.414 | 3.418 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fastighets Bal Rg-B 04.04.2025 / 16:52:15 |
64.68 | -13.74% | -7.63% | 2.96% | -4.06% | -7.41% | -11.00% | -35.72% |
|
FLSmidth & Co. Br 04.04.2025 / 16:52:12 |
272.40 | -13.74% | 6.83% | -21.16% | -25.29% | -21.99% | -24.25% | 71.51% |
|
Schibsted -A- 04.04.2025 / 16:20:00 |
294.40 | -13.76% | 3.69% | 3.01% | 1.31% | -15.96% | -17.07% | 50.20% |
|
Genmab Rg 04.04.2025 / 16:51:49 |
1'250.00 | -13.91% | -40.15% | -8.46% | -24.88% | -22.36% | -39.23% | -47.87% |
|
Rentokil Initial Rg 04.04.2025 / 17:30:00 |
3.353 | -13.94% | -22.74% | -3.84% | -1.67% | -10.85% | -26.28% | -34.26% |
|
Accor 04.04.2025 / 16:52:22 |
37.36 | -14.07% | 16.50% | -12.75% | -19.93% | -21.02% | -11.01% | 39.05% |
|
Syensqo 04.04.2025 / 16:52:22 |
58.34 | -14.10% | 0.00% | -9.24% | -18.65% | -15.48% | 0.00% | 0.00% |
|
Subsea 7 Rg 04.04.2025 / 16:20:00 |
140.70 | -14.25% | 3.81% | -17.04% | -11.62% | -29.14% | -20.64% | 84.68% |
|
Vonovia N 04.04.2025 / 16:52:15 |
26.22 | -14.76% | -12.59% | 5.13% | 1.65% | -4.86% | 3.88% | -39.16% |
|
ADP 04.04.2025 / 16:52:12 |
93.55 | -14.78% | -18.41% | -2.55% | -8.33% | -13.26% | -24.92% | -28.79% |
|
Capgemini 04.04.2025 / 16:52:01 |
127.20 | -14.80% | -28.77% | -12.46% | -17.00% | -18.88% | -39.74% | -32.72% |
|
Puig Brands B Rg 04.04.2025 / 16:52:17 |
14.758 | -14.83% | 0.00% | -10.70% | -18.78% | -16.65% | 0.00% | 0.00% |
|
Umicore 04.04.2025 / 16:52:12 |
8.028 | -14.84% | -65.64% | -21.14% | -11.93% | -18.50% | -60.02% | -78.43% |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -14.85% | -26.00% | -9.91% | -16.53% | -18.06% | -34.05% | -16.43% |
|
ASML Hldg Br Rg 04.04.2025 / 16:52:20 |
549.30 | -14.88% | -15.23% | -12.00% | -17.67% | -24.30% | -38.74% | -4.75% |
|
IMCD Rg 04.04.2025 / 16:52:03 |
114.95 | -15.30% | -23.13% | -9.06% | -16.13% | -15.20% | -27.36% | -21.96% |
|
Demant Br/Rg 04.04.2025 / 16:52:08 |
214.90 | -15.77% | -24.86% | -10.61% | -15.13% | -25.04% | -32.84% | -28.55% |
|
DSV Br/Rg 04.04.2025 / 16:52:22 |
1'174.00 | -16.00% | 8.19% | -13.50% | -17.56% | -22.46% | 2.04% | -1.91% |
|
Lenzing I 04.04.2025 / 16:44:46 |
23.10 | -16.01% | -31.30% | -18.80% | -20.48% | -20.34% | -30.63% | -73.28% |
|
Azelis Group 04.04.2025 / 16:51:37 |
14.840 | -16.11% | -28.63% | -11.82% | -20.30% | -21.89% | -24.64% | -28.56% |
|
UCB 04.04.2025 / 16:52:22 |
149.38 | -16.14% | 103.26% | -9.39% | -20.94% | -23.73% | 30.52% | 48.15% |
|
Anglo American 04.04.2025 / 17:30:00 |
18.340 | -16.17% | 0.23% | -18.22% | -22.97% | -24.39% | -12.37% | -51.32% |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -16.20% | 11.21% | -14.10% | -16.53% | -25.56% | -10.27% | 30.94% |
|
EDP Renovaveis Br 04.04.2025 / 16:52:11 |
7.248 | -16.50% | -55.76% | -8.95% | -12.20% | -18.98% | -39.40% | -64.96% |
|
Whitbread Rg 04.04.2025 / 17:30:00 |
24.24 | -16.51% | -32.60% | -2.61% | -3.50% | -15.63% | -24.34% | -14.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 04.04.2025 / 17:30:00 |
9.520 | -5.18% |
9.716 09:03 |
9.126 13:28 |
12.810 03.03.25 |
9.126 04.04.25 |
3'752'369 |
|
Stellantis Br Rg 04.04.2025 / 16:49:38 |
8.538 | -9.28% |
9.349 09:01 |
8.401 12:26 |
13.752 18.02.25 |
8.401 04.04.25 |
12'171'718 |
|
STMicroelectr Br Rg 04.04.2025 / 16:52:20 |
16.687 | -8.33% |
17.984 09:03 |
16.514 16:50 |
27.08 21.02.25 |
16.514 04.04.25 |
2'731'760 |
|
Stora Enso-R N 04.04.2025 / 16:52:10 |
8.050 | -7.30% |
8.672 09:14 |
8.000 13:30 |
11.290 17.02.25 |
8 04.04.25 |
1'557'812 |
|
Storebrand Rg 04.04.2025 / 16:20:00 |
122.55 | -5.37% |
130.00 09:06 |
122.40 16:01 |
136.80 11.02.25 |
119.4 07.01.25 |
1'146'016 |
|
Straumann N 04.04.2025 / 17:20:00 |
93.62 | -5.09% |
98.60 09:27 |
90.72 13:35 |
134.45 19.02.25 |
90.72 04.04.25 |
374'880 |
|
Subsea 7 Rg 04.04.2025 / 16:20:00 |
140.70 | -8.70% |
153.80 09:01 |
140.55 13:09 |
200.40 24.02.25 |
140.55 04.04.25 |
522'209 |
|
Sv Handbk Rg-A 04.04.2025 / 16:52:15 |
102.75 | -8.75% |
111.50 09:00 |
102.60 16:50 |
136.88 27.02.25 |
102.6 04.04.25 |
6'052'988 |
|
Svenska Cellulo -B- 04.04.2025 / 16:52:06 |
128.25 | -1.46% |
132.13 09:27 |
127.50 13:32 |
155.10 31.01.25 |
127.5 04.04.25 |
1'305'158 |
|
Swe Orphan Biovi Rg 04.04.2025 / 16:50:50 |
272.20 | -2.92% |
281.20 09:49 |
272.00 16:50 |
349.00 30.01.25 |
272 04.04.25 |
208'677 |
|
Swedbank -A- 04.04.2025 / 16:52:08 |
201.60 | -9.03% |
219.40 09:00 |
201.10 16:51 |
266.80 18.03.25 |
201.1 04.04.25 |
2'271'527 |
|
Swiss Life N 04.04.2025 / 17:20:00 |
758.00 | -5.56% |
801.80 09:00 |
751.60 16:50 |
817.60 26.03.25 |
694.6 13.01.25 |
56'908 |
|
Swiss Re N 04.04.2025 / 17:20:00 |
138.60 | -7.41% |
148.90 09:00 |
137.25 16:46 |
153.65 26.03.25 |
129.4 13.01.25 |
300'500 |
|
Swisscom N 04.04.2025 / 17:20:00 |
517.50 | -2.45% |
539.00 09:14 |
516.50 17:15 |
539.25 11.03.25 |
494.2 18.02.25 |
88'342 |
|
Syensqo 04.04.2025 / 16:52:22 |
58.34 | -3.15% |
60.99 09:05 |
57.73 13:30 |
84.84 14.02.25 |
57.73 04.04.25 |
193'656 |
|
Symrise I 04.04.2025 / 16:52:15 |
95.64 | 0.63% |
98.94 12:00 |
94.68 09:00 |
103.43 28.01.25 |
88.54 26.03.25 |
453'790 |
|
Taylor Wimpey Rg 04.04.2025 / 17:30:00 |
1.043 | -3.98% |
1.106 09:41 |
1.038 17:22 |
1.245 06.02.25 |
1.038 04.04.25 |
8'781'671 |
|
Tele2 -B- 04.04.2025 / 16:52:10 |
131.93 | -3.10% |
139.45 09:09 |
131.55 16:50 |
139.45 04.04.25 |
105.65 10.01.25 |
2'057'833 |
|
Telecom Italia N 04.04.2025 / 16:52:15 |
0.3007 | -5.77% |
0.3208 09:01 |
0.2926 12:53 |
0.3208 04.04.25 |
0.2402 06.01.25 |
65'033'804 |
|
Telefonica Br 04.04.2025 / 16:52:14 |
4.282 | -3.97% |
4.509 09:10 |
4.275 16:50 |
4.509 04.04.25 |
3.757 24.01.25 |
7'096'835 |
|
Telenor Rg 04.04.2025 / 16:20:00 |
145.70 | -2.93% |
152.60 09:23 |
145.60 16:19 |
152.60 04.04.25 |
126.85 07.01.25 |
1'065'712 |
|
Telia Company Rg 04.04.2025 / 16:51:35 |
35.79 | -2.57% |
37.15 09:09 |
35.72 16:49 |
37.15 04.04.25 |
30.06 14.01.25 |
7'037'416 |
|
Tenaris Rg 04.04.2025 / 16:52:20 |
15.425 | -5.60% |
16.355 09:00 |
15.330 16:48 |
19.435 11.02.25 |
15.33 04.04.25 |
2'488'843 |
|
Terna N 04.04.2025 / 16:52:19 |
8.402 | -3.18% |
8.830 09:17 |
8.356 16:25 |
8.830 04.04.25 |
7.548 08.01.25 |
5'388'191 |
|
Tesco Rg 04.04.2025 / 17:30:00 |
3.415 | -1.01% |
3.500 09:46 |
3.415 17:29 |
3.980 11.02.25 |
3.189 19.03.25 |
7'112'110 |