×
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 |
|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 04.06.2025 / 17:30:00 |
24.93 | 11.26% | 2.52 | 24.92 | 24.92 | 3'656'810 | |
|
Stora Enso-R N 04.06.2025 / 17:25:00 |
8.698 | 0.30% | 0.03 | 8.680 | 8.698 | 750'860 | |
|
Storebrand Rg 04.06.2025 / 16:20:00 |
134.50 | 0.07% | 0.10 | 134.20 | 137.00 | 475'854 | |
|
Straumann N 04.06.2025 / 17:20:00 |
106.70 | 1.76% | 1.85 | 106.65 | 114.70 | 77'518 | |
|
Subsea 7 Rg 04.06.2025 / 16:20:00 |
179.70 | 1.99% | 3.50 | 179.30 | 180.20 | 681'241 | |
|
Sv Handbk Rg-A 04.06.2025 / 17:25:00 |
128.55 | -0.50% | -0.65 | 128.45 | 128.45 | 1'759'075 | |
|
Svenska Cellulo -B- 04.06.2025 / 17:25:00 |
124.65 | -0.76% | -0.95 | 124.80 | 124.80 | 614'392 | |
|
Swe Orphan Biovi Rg 04.06.2025 / 17:25:00 |
303.20 | 0.80% | 2.40 | 304.40 | 304.40 | 149'600 | |
|
Swedbank -A- 04.06.2025 / 17:25:00 |
257.10 | -1.12% | -2.90 | 256.00 | 256.00 | 1'730'310 | |
|
Swiss Life N 04.06.2025 / 17:20:00 |
825.00 | 0.63% | 5.20 | 824.80 | 825.00 | 12'162 | |
|
Swiss Re N 04.06.2025 / 17:20:00 |
143.90 | -0.10% | -0.15 | 143.85 | 143.90 | 105'871 | |
|
Swisscom N 04.06.2025 / 17:20:00 |
566.50 | 0.09% | 0.50 | 565.50 | 567.00 | 11'084 | |
|
Syensqo 04.06.2025 / 17:30:00 |
68.96 | 0.17% | 0.12 | 68.88 | 68.96 | 169'119 | |
|
Symrise I 04.06.2025 / 17:30:00 |
107.05 | 1.71% | 1.80 | 106.55 | 106.55 | 199'733 | |
|
Taylor Wimpey Rg 04.06.2025 / 17:30:00 |
1.148 | -0.22% | 0.00 | 1.147 | 1.148 | 3'500'598 | |
|
Tele2 -B- 04.06.2025 / 17:25:00 |
143.45 | 0.53% | 0.75 | 143.50 | 143.50 | 476'157 | |
|
Telecom Italia N 04.06.2025 / 17:30:00 |
0.3796 | 1.17% | 0.00 | 0.3793 | 0.3793 | 52'525'082 | |
|
Telefonica Br 04.06.2025 / 17:30:00 |
4.667 | -0.21% | -0.01 | 4.661 | 4.661 | 2'679'434 | |
|
Telenor Rg 04.06.2025 / 16:20:00 |
154.70 | -0.06% | -0.10 | 155.00 | 155.00 | 784'091 | |
|
Telia Company Rg 04.06.2025 / 17:25:00 |
37.06 | 0.24% | 0.09 | 37.05 | 37.09 | 1'719'016 | |
|
Tenaris Rg 04.06.2025 / 17:30:00 |
15.235 | -1.55% | -0.24 | 15.210 | 15.210 | 1'181'592 | |
|
Terna N 04.06.2025 / 17:30:00 |
8.964 | -0.11% | -0.01 | 8.944 | 8.944 | 1'628'636 | |
|
Tesco Rg 04.06.2025 / 17:30:00 |
3.886 | -0.74% | -0.03 | 3.881 | 3.891 | 3'106'480 | |
|
Thales 04.06.2025 / 17:30:00 |
267.50 | -1.31% | -3.55 | 267.80 | 267.80 | 116'569 | |
|
TietoEVRY N 04.06.2025 / 17:25:00 |
16.140 | 1.41% | 0.23 | 16.140 | 16.190 | 79'610 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pandora Rg 04.06.2025 / 16:55:00 |
1'217.00 | -9.17% | 28.43% | 1.59% | 22.31% | 8.13% | 8.91% | 115.95% |
|
CRH PLC Rg 04.06.2025 / 17:30:00 |
67.40 | -9.35% | 24.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Leroy Seafood Br 04.06.2025 / 16:20:00 |
45.12 | -9.56% | 6.31% | 1.30% | 2.31% | -6.82% | 0.11% | -37.26% |
|
DiaSorin N 04.06.2025 / 17:30:00 |
90.82 | -9.79% | -4.04% | -0.13% | -4.90% | -8.40% | -9.63% | -28.29% |
|
EQT Rg 04.06.2025 / 17:25:00 |
278.20 | -10.04% | -3.47% | -1.00% | 1.20% | -9.70% | -14.61% | 0.00% |
|
Svenska Cellulo -B- 04.06.2025 / 17:25:00 |
124.65 | -10.38% | -16.57% | -4.52% | 1.01% | -12.39% | -20.40% | -29.28% |
|
Randstad Br 04.06.2025 / 17:30:00 |
37.02 | -10.46% | -35.88% | 0.41% | 4.31% | -11.54% | -23.32% | -30.52% |
|
Saipem Rg 04.06.2025 / 17:30:00 |
2.291 | -10.68% | 52.43% | 4.64% | 10.84% | 9.57% | 6.58% | 30.44% |
|
Upm-Kymmene Corp Rg 04.06.2025 / 17:25:00 |
23.91 | -10.68% | -30.30% | -3.16% | 2.07% | -12.90% | -30.75% | -28.10% |
|
Stora Enso-R N 04.06.2025 / 17:25:00 |
8.698 | -10.90% | -30.58% | -2.84% | 7.30% | -12.14% | -33.45% | -50.33% |
|
Croda Intl Rg 04.06.2025 / 17:30:00 |
30.46 | -10.92% | -40.56% | -0.94% | -0.29% | -4.36% | -30.58% | -56.70% |
|
Lenzing I 04.06.2025 / 17:30:00 |
26.20 | -10.96% | -27.17% | -4.55% | -7.26% | -6.43% | -22.94% | -70.55% |
|
DCC Rg 04.06.2025 / 17:30:00 |
46.42 | -11.12% | -20.74% | 0.48% | -6.30% | -11.71% | -19.13% | -17.93% |
|
Rentokil Initial Rg 04.06.2025 / 17:30:00 |
3.522 | -11.31% | -20.37% | -0.37% | 1.08% | 10.27% | -19.05% | -31.27% |
|
Kühne + Nagel N 04.06.2025 / 17:20:00 |
185.95 | -11.74% | -36.51% | 0.03% | 1.45% | -10.73% | -30.25% | -27.10% |
|
Alfa Laval Rg 04.06.2025 / 17:25:00 |
412.60 | -11.80% | 1.07% | 0.29% | 4.69% | -7.82% | -14.06% | 51.74% |
|
Norsk Hydro N 04.06.2025 / 16:20:00 |
54.46 | -11.84% | -19.56% | -2.72% | -0.98% | -18.06% | -19.27% | -25.20% |
|
Partners N 04.06.2025 / 17:20:00 |
1'088.50 | -11.86% | -10.85% | -0.46% | 1.97% | -14.93% | -9.97% | 7.99% |
|
Flutter Entmt Rg 04.06.2025 / 17:30:00 |
180.45 | -12.25% | 30.98% | -0.93% | -1.39% | -0.19% | 22.71% | 0.00% |
|
InPost Br Rg 04.06.2025 / 17:30:00 |
14.340 | -12.35% | 15.26% | -2.18% | -5.50% | -9.24% | -13.20% | 129.97% |
|
Rational I 04.06.2025 / 17:30:00 |
733.00 | -12.65% | 3.12% | 2.16% | -2.07% | -12.74% | -10.23% | 17.70% |
|
Asm Int Rg 04.06.2025 / 17:30:00 |
490.90 | -13.13% | 3.59% | 0.86% | 11.26% | 9.26% | -27.66% | 69.32% |
|
Fastighets Bal Rg-B 04.06.2025 / 17:25:00 |
66.78 | -13.42% | -7.30% | 1.85% | -3.58% | 2.64% | -8.70% | 0.47% |
|
Ashtead Group Rg 04.06.2025 / 17:30:00 |
42.83 | -13.66% | -22.37% | -0.66% | 6.16% | -0.67% | -23.02% | 1.02% |
|
Melrose Ind Rg 04.06.2025 / 17:30:00 |
4.772 | -13.72% | -16.46% | 1.81% | 6.66% | -6.50% | -24.45% | 16.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 04.06.2025 / 17:30:00 |
24.93 | 11.26% |
25.12 17:13 |
22.86 09:00 |
27.08 21.02.25 |
15.516 07.04.25 |
3'656'810 |
|
Stora Enso-R N 04.06.2025 / 17:25:00 |
8.698 | 0.30% |
8.774 10:05 |
8.644 15:28 |
11.290 17.02.25 |
7.096 11.04.25 |
750'860 |
|
Storebrand Rg 04.06.2025 / 16:20:00 |
134.50 | 0.07% |
135.10 09:00 |
133.90 12:20 |
136.80 11.02.25 |
113.9 07.04.25 |
475'854 |
|
Straumann N 04.06.2025 / 17:20:00 |
106.70 | 1.76% |
107.25 11:43 |
104.75 09:02 |
134.45 19.02.25 |
83.32 07.04.25 |
77'518 |
|
Subsea 7 Rg 04.06.2025 / 16:20:00 |
179.70 | 1.99% |
181.30 13:35 |
176.00 13:58 |
200.40 24.02.25 |
130.95 07.04.25 |
681'241 |
|
Sv Handbk Rg-A 04.06.2025 / 17:25:00 |
128.55 | -0.50% |
129.80 09:01 |
127.93 12:21 |
136.88 27.02.25 |
95.48 07.04.25 |
1'759'075 |
|
Svenska Cellulo -B- 04.06.2025 / 17:25:00 |
124.65 | -0.76% |
126.25 10:05 |
124.50 15:52 |
155.10 31.01.25 |
117.65 09.04.25 |
614'392 |
|
Swe Orphan Biovi Rg 04.06.2025 / 17:25:00 |
303.20 | 0.80% |
305.00 15:59 |
301.40 13:07 |
349.00 30.01.25 |
241.8 09.04.25 |
149'600 |
|
Swedbank -A- 04.06.2025 / 17:25:00 |
257.10 | -1.12% |
261.40 09:00 |
256.90 14:22 |
266.80 18.03.25 |
186.7 07.04.25 |
1'730'310 |
|
Swiss Life N 04.06.2025 / 17:20:00 |
825.00 | 0.63% |
826.20 16:02 |
820.40 09:03 |
850.60 07.05.25 |
677.2 07.04.25 |
12'162 |
|
Swiss Re N 04.06.2025 / 17:20:00 |
143.90 | -0.10% |
144.65 09:01 |
143.50 10:05 |
153.65 26.03.25 |
122.1 07.04.25 |
105'871 |
|
Swisscom N 04.06.2025 / 17:20:00 |
566.50 | 0.09% |
569.00 14:38 |
565.00 09:02 |
573.50 27.05.25 |
491.4 10.04.25 |
11'084 |
|
Syensqo 04.06.2025 / 17:30:00 |
68.96 | 0.17% |
69.44 10:05 |
68.48 14:04 |
84.84 14.02.25 |
53.78 07.04.25 |
169'119 |
|
Symrise I 04.06.2025 / 17:30:00 |
107.05 | 1.71% |
107.18 16:47 |
105.45 09:00 |
107.18 04.06.25 |
88.54 26.03.25 |
199'733 |
|
Taylor Wimpey Rg 04.06.2025 / 17:30:00 |
1.148 | -0.22% |
1.159 09:29 |
1.140 15:34 |
1.245 06.02.25 |
0.9886 07.04.25 |
3'500'598 |
|
Tele2 -B- 04.06.2025 / 17:25:00 |
143.45 | 0.53% |
143.75 11:19 |
142.68 09:10 |
145.60 22.05.25 |
105.65 10.01.25 |
476'157 |
|
Telecom Italia N 04.06.2025 / 17:30:00 |
0.3796 | 1.17% |
0.3854 14:27 |
0.3745 09:25 |
0.4038 27.05.25 |
0.2402 06.01.25 |
52'525'082 |
|
Telefonica Br 04.06.2025 / 17:30:00 |
4.667 | -0.21% |
4.690 10:55 |
4.646 11:49 |
4.741 03.06.25 |
3.757 24.01.25 |
2'679'434 |
|
Telenor Rg 04.06.2025 / 16:20:00 |
154.70 | -0.06% |
155.45 11:14 |
154.30 15:41 |
159.40 06.05.25 |
126.85 07.01.25 |
784'091 |
|
Telia Company Rg 04.06.2025 / 17:25:00 |
37.06 | 0.24% |
37.18 14:40 |
36.87 09:30 |
37.63 27.05.25 |
30.06 14.01.25 |
1'719'016 |
|
Tenaris Rg 04.06.2025 / 17:30:00 |
15.235 | -1.55% |
15.605 10:02 |
15.168 17:19 |
19.435 11.02.25 |
13.695 11.04.25 |
1'181'592 |
|
Terna N 04.06.2025 / 17:30:00 |
8.964 | -0.11% |
9.003 09:00 |
8.925 14:00 |
9.099 26.05.25 |
7.548 08.01.25 |
1'628'636 |
|
Tesco Rg 04.06.2025 / 17:30:00 |
3.886 | -0.74% |
3.914 14:44 |
3.877 10:06 |
3.980 11.02.25 |
3.103 10.04.25 |
3'106'480 |
|
Thales 04.06.2025 / 17:30:00 |
267.50 | -1.31% |
273.60 09:00 |
264.30 15:36 |
276.30 02.06.25 |
134.2 06.01.25 |
116'569 |
|
TietoEVRY N 04.06.2025 / 17:25:00 |
16.140 | 1.41% |
16.180 16:35 |
15.930 09:12 |
20.13 19.03.25 |
14.26 07.04.25 |
79'610 |