×
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
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 05.06.2025 / 17:30:00 |
271.35 | 0.00% | 0.00 | 270.95 | 270.95 | 0 | |
|
Sartorius Sted 05.06.2025 / 17:30:00 |
193.60 | 0.36% | 0.70 | 193.50 | 194.00 | 0 | |
|
Schneider El 05.06.2025 / 17:30:00 |
226.65 | 0.89% | 2.00 | 226.10 | 226.10 | 0 | |
|
Schoeller-Bleckma I 05.06.2025 / 17:30:00 |
29.70 | -2.94% | -0.90 | 29.25 | 30.40 | 0 | |
|
Shurg Self REIT Rg 05.06.2025 / 17:30:00 |
34.75 | -1.84% | -0.65 | 34.10 | 35.45 | 0 | |
|
Siemens Energy N 05.06.2025 / 17:30:00 |
88.40 | 0.29% | 0.26 | 88.44 | 88.44 | 0 | |
|
Siemens N 05.06.2025 / 17:30:00 |
218.78 | 0.56% | 1.23 | 219.25 | 219.25 | 0 | |
|
Snam N 05.06.2025 / 17:30:00 |
5.182 | -1.33% | -0.07 | 5.190 | 5.190 | 0 | |
|
Societe Generale 05.06.2025 / 17:30:00 |
48.78 | 1.88% | 0.90 | 48.95 | 48.95 | 0 | |
|
Sodexo 05.06.2025 / 17:30:00 |
57.78 | 0.17% | 0.10 | 57.75 | 57.90 | 0 | |
|
Solvay 05.06.2025 / 17:30:00 |
29.30 | 0.76% | 0.22 | 28.74 | 29.86 | 0 | |
|
Sonae Rg 05.06.2025 / 17:30:00 |
1.230 | 0.57% | 0.01 | 1.230 | 1.232 | 0 | |
|
Stellantis Br Rg 05.06.2025 / 17:30:00 |
8.587 | -1.03% | -0.09 | 8.585 | 8.585 | 0 | |
|
STMicroelectr Br Rg 05.06.2025 / 17:30:00 |
25.24 | 1.21% | 0.30 | 25.19 | 25.19 | 0 | |
|
Stora Enso-R N 05.06.2025 / 17:25:00 |
8.686 | -0.14% | -0.01 | 8.700 | 8.700 | 0 | |
|
Syensqo 05.06.2025 / 17:30:00 |
69.94 | 1.42% | 0.98 | 69.96 | 69.96 | 0 | |
|
Symrise I 05.06.2025 / 17:30:00 |
105.10 | -1.82% | -1.95 | 104.85 | 104.85 | 0 | |
|
Telecom Italia N 05.06.2025 / 17:30:00 |
0.3833 | 0.97% | 0.00 | 0.3832 | 0.3832 | 0 | |
|
Telefonica Br 05.06.2025 / 17:30:00 |
4.711 | 0.94% | 0.04 | 4.705 | 4.705 | 0 | |
|
Tenaris Rg 05.06.2025 / 17:30:00 |
15.200 | -0.23% | -0.04 | 15.205 | 15.205 | 0 | |
|
Terna N 05.06.2025 / 17:30:00 |
8.854 | -1.23% | -0.11 | 8.874 | 8.874 | 0 | |
|
Thales 05.06.2025 / 17:30:00 |
273.30 | 2.17% | 5.80 | 272.60 | 272.60 | 0 | |
|
TietoEVRY N 05.06.2025 / 17:25:00 |
16.095 | -0.28% | -0.05 | 16.050 | 16.160 | 0 | |
|
Titan 05.06.2025 / 17:30:00 |
39.85 | 0.44% | 0.18 | 39.85 | 39.95 | 0 | |
|
TotalEnergies 05.06.2025 / 17:30:00 |
51.83 | -0.84% | -0.44 | 51.87 | 51.87 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cie Automotive Br 05.06.2025 / 17:30:00 |
24.10 | -4.93% | -6.44% | -0.82% | 2.34% | 8.80% | -13.77% | 1.60% |
|
TietoEVRY N 05.06.2025 / 17:25:00 |
16.095 | -5.17% | -25.07% | 0.44% | 1.23% | -16.35% | -14.62% | -31.20% |
|
Mayr-Melnhof Kart I 05.06.2025 / 17:30:00 |
75.60 | -5.41% | -40.45% | 0.67% | 0.40% | -5.97% | -33.92% | -53.32% |
|
Huhtamaki Rg 05.06.2025 / 17:25:00 |
32.10 | -5.71% | -12.33% | -2.42% | -1.77% | -7.44% | -14.26% | -10.26% |
|
De Longhi N 05.06.2025 / 17:30:00 |
28.32 | -6.16% | -7.68% | -3.48% | 2.83% | -11.62% | -13.51% | 29.33% |
|
EDP Renovaveis Br 05.06.2025 / 17:30:00 |
9.040 | -6.16% | -50.28% | 4.66% | 11.50% | 7.97% | -38.63% | -59.50% |
|
Solvay 05.06.2025 / 17:30:00 |
29.30 | -6.37% | 4.49% | 0.72% | -4.62% | -12.80% | -5.58% | 56.64% |
|
Cairn Homes Rg 05.06.2025 / 17:28:00 |
2.205 | -6.42% | 64.04% | -1.45% | 7.56% | 11.82% | 28.50% | 103.82% |
|
Capgemini 05.06.2025 / 17:30:00 |
147.55 | -6.75% | -22.04% | -0.22% | 1.79% | 1.10% | -23.72% | -18.23% |
|
Renault 05.06.2025 / 17:30:00 |
43.16 | -6.84% | 18.78% | -6.19% | -6.97% | -9.86% | -17.06% | 69.49% |
|
Schneider El 05.06.2025 / 17:30:00 |
226.65 | -6.87% | 23.58% | 1.83% | 5.00% | 0.73% | -1.16% | 72.83% |
|
Sanofi 05.06.2025 / 17:30:00 |
87.48 | -6.90% | -2.98% | -5.00% | -4.69% | -17.54% | -3.74% | -12.97% |
|
Fluidra Br 05.06.2025 / 17:30:00 |
21.80 | -7.37% | 16.09% | -1.00% | 9.22% | -0.91% | -2.42% | -11.50% |
|
Publicis Grp 05.06.2025 / 17:30:00 |
94.96 | -8.62% | 11.67% | -1.29% | 4.35% | 5.32% | -7.27% | 83.71% |
|
DiaSorin N 05.06.2025 / 17:30:00 |
90.98 | -8.74% | -2.92% | -0.34% | -5.31% | -7.47% | -9.70% | -27.46% |
|
Saipem Rg 05.06.2025 / 17:30:00 |
2.307 | -8.75% | 55.73% | 5.78% | 10.01% | 14.61% | 6.90% | 33.27% |
|
Galp Energia -B- 05.06.2025 / 17:30:00 |
14.660 | -8.83% | 9.35% | 5.20% | 6.35% | -0.95% | -23.63% | 20.22% |
|
Randstad Br 05.06.2025 / 17:30:00 |
36.41 | -8.89% | -34.76% | -2.02% | -0.99% | -10.58% | -24.24% | -29.30% |
|
adidas N 05.06.2025 / 17:30:00 |
212.00 | -8.91% | 16.48% | -3.55% | 1.39% | -3.68% | -8.07% | 14.67% |
|
Glanbia Rg 05.06.2025 / 17:28:00 |
12.490 | -9.12% | -18.83% | -1.26% | 9.47% | 22.21% | -34.47% | 12.80% |
|
Upm-Kymmene Corp Rg 05.06.2025 / 17:25:00 |
23.90 | -10.05% | -29.80% | -3.16% | 1.96% | -12.36% | -30.21% | -27.59% |
|
Lenzing I 05.06.2025 / 17:30:00 |
26.60 | -10.27% | -26.61% | -3.45% | -7.64% | -4.66% | -21.53% | -70.33% |
|
Stora Enso-R N 05.06.2025 / 17:25:00 |
8.686 | -10.63% | -30.37% | -2.84% | 3.73% | -10.97% | -32.40% | -50.18% |
|
Rational I 05.06.2025 / 17:30:00 |
743.00 | -11.04% | 5.01% | 3.41% | -1.39% | -11.44% | -9.06% | 19.87% |
|
Labor. Farmac. R Br 05.06.2025 / 17:30:00 |
55.03 | -11.58% | -7.76% | 4.41% | 4.41% | 5.11% | -39.17% | -9.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 05.06.2025 / 17:30:00 |
271.35 | 0.00% |
273.60 14:49 |
270.00 15:39 |
283.48 19.02.25 |
211.15 07.04.25 |
620'838 |
|
Sartorius Sted 05.06.2025 / 17:30:00 |
193.60 | 0.36% |
196.80 09:32 |
191.08 15:56 |
239.70 28.01.25 |
148.65 07.04.25 |
28'639 |
|
Schneider El 05.06.2025 / 17:30:00 |
226.65 | 0.89% |
227.95 14:52 |
224.45 15:57 |
273.05 23.01.25 |
171.52 07.04.25 |
505'858 |
|
Schoeller-Bleckma I 05.06.2025 / 17:30:00 |
29.70 | -2.94% |
30.73 10:47 |
29.68 17:28 |
37.30 27.03.25 |
27.2 07.04.25 |
11'915 |
|
Shurg Self REIT Rg 05.06.2025 / 17:30:00 |
34.75 | -1.84% |
35.30 14:31 |
34.65 16:05 |
37.80 28.01.25 |
30.4 09.04.25 |
2'181 |
|
Siemens Energy N 05.06.2025 / 17:30:00 |
88.40 | 0.29% |
89.20 11:05 |
87.80 15:57 |
89.53 04.06.25 |
41.84 07.04.25 |
1'018'230 |
|
Siemens N 05.06.2025 / 17:30:00 |
218.78 | 0.56% |
219.90 10:30 |
216.30 15:57 |
244.85 06.03.25 |
162.42 07.04.25 |
406'727 |
|
Snam N 05.06.2025 / 17:30:00 |
5.182 | -1.33% |
5.235 11:31 |
5.177 17:11 |
5.320 03.06.25 |
4.2175 21.01.25 |
3'541'100 |
|
Societe Generale 05.06.2025 / 17:30:00 |
48.78 | 1.88% |
48.86 16:55 |
47.66 09:31 |
49.73 21.05.25 |
26.385 03.01.25 |
786'565 |
|
Sodexo 05.06.2025 / 17:30:00 |
57.78 | 0.17% |
58.05 14:26 |
57.30 15:46 |
79.80 02.01.25 |
51.1 07.04.25 |
159'566 |
|
Solvay 05.06.2025 / 17:30:00 |
29.30 | 0.76% |
29.48 10:03 |
29.12 09:19 |
36.10 18.03.25 |
28.06 23.05.25 |
64'777 |
|
Sonae Rg 05.06.2025 / 17:30:00 |
1.230 | 0.57% |
1.242 13:31 |
1.228 09:01 |
1.282 22.05.25 |
0.878 08.01.25 |
868'292 |
|
Stellantis Br Rg 05.06.2025 / 17:30:00 |
8.587 | -1.03% |
8.774 10:32 |
8.487 15:57 |
13.752 18.02.25 |
7.267 22.04.25 |
3'985'429 |
|
STMicroelectr Br Rg 05.06.2025 / 17:30:00 |
25.24 | 1.21% |
25.33 16:46 |
24.83 09:00 |
27.08 21.02.25 |
15.516 07.04.25 |
2'239'346 |
|
Stora Enso-R N 05.06.2025 / 17:25:00 |
8.686 | -0.14% |
8.722 17:01 |
8.556 16:00 |
11.290 17.02.25 |
7.096 11.04.25 |
891'691 |
|
Syensqo 05.06.2025 / 17:30:00 |
69.94 | 1.42% |
69.96 17:29 |
68.90 09:19 |
84.84 14.02.25 |
53.78 07.04.25 |
63'008 |
|
Symrise I 05.06.2025 / 17:30:00 |
105.10 | -1.82% |
106.90 09:00 |
104.80 16:49 |
107.18 04.06.25 |
88.54 26.03.25 |
145'097 |
|
Telecom Italia N 05.06.2025 / 17:30:00 |
0.3833 | 0.97% |
0.3846 16:34 |
0.3756 09:06 |
0.4038 27.05.25 |
0.2402 06.01.25 |
35'779'905 |
|
Telefonica Br 05.06.2025 / 17:30:00 |
4.711 | 0.94% |
4.717 16:41 |
4.647 09:07 |
4.741 03.06.25 |
3.757 24.01.25 |
2'905'473 |
|
Tenaris Rg 05.06.2025 / 17:30:00 |
15.200 | -0.23% |
15.288 10:42 |
15.080 15:31 |
19.435 11.02.25 |
13.695 11.04.25 |
612'058 |
|
Terna N 05.06.2025 / 17:30:00 |
8.854 | -1.23% |
8.964 12:28 |
8.851 17:27 |
9.099 26.05.25 |
7.548 08.01.25 |
1'795'563 |
|
Thales 05.06.2025 / 17:30:00 |
273.30 | 2.17% |
276.80 15:03 |
265.90 09:02 |
276.80 05.06.25 |
134.2 06.01.25 |
183'648 |
|
TietoEVRY N 05.06.2025 / 17:25:00 |
16.095 | -0.28% |
16.240 10:28 |
15.990 15:32 |
20.13 19.03.25 |
14.26 07.04.25 |
56'078 |
|
Titan 05.06.2025 / 17:30:00 |
39.85 | 0.44% |
40.05 12:58 |
39.65 09:33 |
46.40 31.01.25 |
35 07.04.25 |
3'713 |
|
TotalEnergies 05.06.2025 / 17:30:00 |
51.83 | -0.84% |
52.52 14:49 |
51.72 16:20 |
60.92 27.03.25 |
47.65 09.04.25 |
1'654'092 |