×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | 1.53% | 3.50 | 232.65 | 232.65 | 0 | |
|
Sartorius Sted 15.04.2025 / 17:30:00 |
173.70 | 2.60% | 4.40 | 172.90 | 172.90 | 0 | |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | 2.89% | 5.90 | 208.70 | 208.70 | 0 | |
|
Schoeller-Bleckma I 15.04.2025 / 17:30:00 |
31.45 | 3.11% | 0.95 | 31.40 | 31.75 | 0 | |
|
Shurg Self REIT Rg 15.04.2025 / 17:30:00 |
34.00 | 2.26% | 0.75 | 33.95 | 33.95 | 0 | |
|
Siemens Energy N 15.04.2025 / 17:30:00 |
58.28 | 2.77% | 1.57 | 58.28 | 58.28 | 0 | |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -0.43% | -0.80 | 185.30 | 185.30 | 0 | |
|
Snam N 15.04.2025 / 17:30:00 |
4.722 | 0.71% | 0.03 | 4.737 | 4.737 | 0 | |
|
Societe Generale 15.04.2025 / 17:30:00 |
40.25 | 4.50% | 1.74 | 40.28 | 40.28 | 0 | |
|
Sodexo 15.04.2025 / 17:30:00 |
56.13 | 0.54% | 0.30 | 56.05 | 56.15 | 0 | |
|
Solvay 15.04.2025 / 17:30:00 |
31.76 | 3.86% | 1.18 | 31.74 | 31.74 | 0 | |
|
Sonae Rg 15.04.2025 / 17:30:00 |
1.023 | -0.39% | 0.00 | 1.020 | 1.020 | 0 | |
|
Stellantis Br Rg 15.04.2025 / 17:30:00 |
8.256 | 6.52% | 0.51 | 8.319 | 8.319 | 0 | |
|
STMicroelectr Br Rg 15.04.2025 / 17:30:00 |
18.268 | 1.55% | 0.28 | 18.302 | 18.302 | 0 | |
|
Stora Enso-R N 15.04.2025 / 17:25:00 |
7.646 | 0.00% | 0.00 | 7.678 | 7.678 | 0 | |
|
Syensqo 15.04.2025 / 17:30:00 |
58.42 | 0.86% | 0.50 | 58.44 | 58.44 | 0 | |
|
Symrise I 15.04.2025 / 17:30:00 |
96.18 | 0.17% | 0.16 | 95.88 | 95.88 | 0 | |
|
Telecom Italia N 15.04.2025 / 17:30:00 |
0.3164 | 1.05% | 0.00 | 0.3169 | 0.3169 | 0 | |
|
Telefonica Br 15.04.2025 / 17:30:00 |
4.164 | 1.24% | 0.05 | 4.166 | 4.166 | 0 | |
|
Tenaris Rg 15.04.2025 / 17:30:00 |
14.340 | 1.96% | 0.28 | 14.340 | 14.340 | 0 | |
|
Terna N 15.04.2025 / 17:30:00 |
8.328 | 2.31% | 0.19 | 8.336 | 8.336 | 0 | |
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 2.71% | 6.85 | 259.70 | 259.70 | 0 | |
|
TietoEVRY N 15.04.2025 / 17:25:00 |
15.640 | 0.71% | 0.11 | 15.640 | 15.750 | 0 | |
|
Titan Cem Intl 15.04.2025 / 17:30:00 |
40.23 | 0.37% | 0.15 | 39.45 | 41.05 | 0 | |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | 1.32% | 0.66 | 50.61 | 50.61 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deliver Hero N 15.04.2025 / 17:30:00 |
23.60 | -13.77% | -7.10% | 0.21% | -2.64% | -10.64% | -17.60% | -35.64% |
|
Roy.Philips Br Rg 15.04.2025 / 17:30:00 |
21.21 | -14.01% | 0.12% | 3.34% | -12.06% | -16.95% | 10.42% | -19.26% |
|
MTU Aero Engin N 15.04.2025 / 17:30:00 |
274.80 | -14.16% | 40.98% | -2.10% | -18.60% | -17.87% | 28.89% | 44.26% |
|
Pernod Ricard 15.04.2025 / 17:30:00 |
91.32 | -14.26% | -41.42% | 2.40% | -6.74% | -14.37% | -34.89% | -52.41% |
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -14.39% | 9.48% | 4.46% | -11.10% | -18.59% | -1.93% | 0.35% |
|
Cie Automotive Br 15.04.2025 / 17:30:00 |
21.75 | -14.60% | -15.95% | 4.07% | -3.12% | -14.37% | -14.54% | 8.55% |
|
Repsol Br 15.04.2025 / 17:30:00 |
9.982 | -15.21% | -26.28% | 0.34% | -17.20% | -12.48% | -34.26% | -27.41% |
|
Merck I 15.04.2025 / 17:30:00 |
118.43 | -15.42% | -18.24% | 3.20% | -12.44% | -17.70% | -21.74% | -37.04% |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | -15.49% | 12.14% | 9.38% | -10.66% | -20.19% | 0.50% | 43.90% |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | -15.69% | -23.48% | 2.51% | -8.43% | -17.12% | -21.65% | -20.83% |
|
Randstad Br 15.04.2025 / 17:30:00 |
34.39 | -15.90% | -39.78% | 5.44% | -21.14% | -17.22% | -26.35% | -32.34% |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | -16.00% | -29.61% | 7.15% | -23.20% | -21.15% | -15.74% | -1.34% |
|
Melexis 15.04.2025 / 17:30:00 |
48.76 | -16.59% | -48.46% | 8.65% | -18.26% | -20.39% | -33.30% | -38.96% |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -17.28% | -28.11% | -5.96% | -20.03% | -30.26% | -37.49% | -17.72% |
|
Syensqo 15.04.2025 / 17:30:00 |
58.42 | -17.40% | 0.00% | 3.05% | -15.42% | -21.97% | 0.00% | 0.00% |
|
Azelis Group 15.04.2025 / 17:30:00 |
15.490 | -17.81% | -30.07% | 0.26% | -16.00% | -20.77% | -24.44% | -35.27% |
|
Accor 15.04.2025 / 17:30:00 |
39.31 | -18.02% | 11.14% | 5.02% | -12.68% | -18.83% | 0.74% | 31.25% |
|
Kalmar Rg-B 15.04.2025 / 17:25:00 |
26.28 | -18.12% | 0.00% | 0.38% | -24.63% | -14.44% | 0.00% | 0.00% |
|
Fluidra Br 15.04.2025 / 17:30:00 |
19.800 | -18.18% | 2.55% | 0.92% | -10.49% | -21.12% | 3.02% | -23.59% |
|
Publicis Grp 15.04.2025 / 17:30:00 |
87.68 | -18.21% | -0.05% | 11.21% | -4.55% | -12.56% | -13.23% | 50.52% |
|
Capgemini 15.04.2025 / 17:30:00 |
130.00 | -18.41% | -31.79% | 2.93% | -11.11% | -20.46% | -36.55% | -32.96% |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -18.77% | 6.82% | 3.88% | -9.18% | -18.67% | -15.12% | 134.88% |
|
Cairn Homes Rg 15.04.2025 / 17:28:00 |
1.916 | -20.30% | 39.71% | 2.57% | -6.31% | -10.26% | 16.97% | 49.12% |
|
Galp Energia -B- 15.04.2025 / 17:30:00 |
13.303 | -20.31% | -4.43% | 0.59% | -13.51% | -21.89% | -17.48% | 7.11% |
|
Henkel Vz I 15.04.2025 / 17:30:00 |
67.76 | -21.25% | -8.71% | -1.85% | -10.01% | -18.80% | -4.56% | 11.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | 1.53% |
232.85 16:13 |
229.00 10:35 |
283.48 19.02.25 |
211.15 07.04.25 |
902'266 |
|
Sartorius Sted 15.04.2025 / 17:30:00 |
173.70 | 2.60% |
174.10 17:15 |
170.40 13:44 |
239.70 28.01.25 |
148.65 07.04.25 |
48'367 |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | 2.89% |
210.38 17:09 |
202.75 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
830'821 |
|
Schoeller-Bleckma I 15.04.2025 / 17:30:00 |
31.45 | 3.11% |
31.75 16:11 |
30.75 09:19 |
37.30 27.03.25 |
27.2 07.04.25 |
4'703 |
|
Shurg Self REIT Rg 15.04.2025 / 17:30:00 |
34.00 | 2.26% |
34.00 17:29 |
33.45 09:14 |
37.80 28.01.25 |
30.4 09.04.25 |
11'723 |
|
Siemens Energy N 15.04.2025 / 17:30:00 |
58.28 | 2.77% |
58.78 16:09 |
57.30 09:00 |
64.56 17.02.25 |
41.84 07.04.25 |
1'308'823 |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -0.43% |
188.46 10:42 |
183.22 14:29 |
244.85 06.03.25 |
162.42 07.04.25 |
806'989 |
|
Snam N 15.04.2025 / 17:30:00 |
4.722 | 0.71% |
4.747 16:28 |
4.662 11:53 |
5.040 04.04.25 |
4.2175 21.01.25 |
4'890'645 |
|
Societe Generale 15.04.2025 / 17:30:00 |
40.25 | 4.50% |
40.27 17:23 |
38.49 09:00 |
44.38 26.03.25 |
26.385 03.01.25 |
1'744'642 |
|
Sodexo 15.04.2025 / 17:30:00 |
56.13 | 0.54% |
56.48 16:13 |
55.60 14:29 |
79.80 02.01.25 |
51.1 07.04.25 |
145'209 |
|
Solvay 15.04.2025 / 17:30:00 |
31.76 | 3.86% |
32.04 15:35 |
30.86 10:08 |
36.10 18.03.25 |
28.07 05.02.25 |
107'910 |
|
Sonae Rg 15.04.2025 / 17:30:00 |
1.023 | -0.39% |
1.031 09:02 |
1.020 14:38 |
1.076 28.03.25 |
0.878 08.01.25 |
457'915 |
|
Stellantis Br Rg 15.04.2025 / 17:30:00 |
8.256 | 6.52% |
8.448 16:12 |
8.087 09:15 |
13.752 18.02.25 |
7.506 11.04.25 |
9'573'260 |
|
STMicroelectr Br Rg 15.04.2025 / 17:30:00 |
18.268 | 1.55% |
18.340 16:12 |
18.020 14:27 |
27.08 21.02.25 |
15.516 07.04.25 |
1'061'587 |
|
Stora Enso-R N 15.04.2025 / 17:25:00 |
7.646 | 0.00% |
7.728 09:36 |
7.596 14:33 |
11.290 17.02.25 |
7.096 11.04.25 |
787'443 |
|
Syensqo 15.04.2025 / 17:30:00 |
58.42 | 0.86% |
59.22 15:31 |
57.98 16:19 |
84.84 14.02.25 |
53.78 07.04.25 |
56'113 |
|
Symrise I 15.04.2025 / 17:30:00 |
96.18 | 0.17% |
96.96 10:16 |
95.40 16:19 |
103.43 28.01.25 |
88.54 26.03.25 |
144'410 |
|
Telecom Italia N 15.04.2025 / 17:30:00 |
0.3164 | 1.05% |
0.3179 16:00 |
0.3137 12:32 |
0.3208 04.04.25 |
0.2402 06.01.25 |
42'730'423 |
|
Telefonica Br 15.04.2025 / 17:30:00 |
4.164 | 1.24% |
4.171 15:30 |
4.126 09:00 |
4.509 04.04.25 |
3.757 24.01.25 |
3'146'685 |
|
Tenaris Rg 15.04.2025 / 17:30:00 |
14.340 | 1.96% |
14.445 16:12 |
14.160 10:04 |
19.435 11.02.25 |
13.695 11.04.25 |
1'006'800 |
|
Terna N 15.04.2025 / 17:30:00 |
8.328 | 2.31% |
8.348 17:05 |
8.122 09:39 |
8.830 04.04.25 |
7.548 08.01.25 |
5'179'072 |
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 2.71% |
261.20 17:14 |
252.60 09:00 |
264.20 06.03.25 |
134.2 06.01.25 |
224'862 |
|
TietoEVRY N 15.04.2025 / 17:25:00 |
15.640 | 0.71% |
15.800 09:44 |
15.560 16:19 |
20.13 19.03.25 |
14.26 07.04.25 |
97'747 |
|
Titan Cem Intl 15.04.2025 / 17:30:00 |
40.23 | 0.37% |
40.60 10:34 |
40.10 14:25 |
46.40 31.01.25 |
35 07.04.25 |
1'986 |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | 1.32% |
51.05 16:12 |
50.14 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'055'985 |