×
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
- 17.09.2025 - 10:37:19
- 21'042.26
- 0.22%
- 46.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 17.09.2025 / 10:22:16 |
219.50 | 4.28% | 9.00 | 219.45 | 219.55 | 371'632 | |
|
Sartorius Sted 17.09.2025 / 10:20:46 |
173.75 | -1.03% | -1.80 | 173.55 | 173.80 | 3'361 | |
|
SBO I 17.09.2025 / 10:20:09 |
26.25 | 0.19% | 0.05 | 26.20 | 26.40 | 120 | |
|
Schneider El 17.09.2025 / 10:22:19 |
229.80 | 0.42% | 0.95 | 229.75 | 229.85 | 63'380 | |
|
Shurg Self REIT Rg 17.09.2025 / 10:21:33 |
31.60 | -0.78% | -0.25 | 31.55 | 31.70 | 3'758 | |
|
Siemens Energy N 17.09.2025 / 10:20:25 |
94.35 | 0.34% | 0.32 | 94.32 | 94.36 | 58'811 | |
|
Siemens Health N 17.09.2025 / 10:22:19 |
47.41 | -0.44% | -0.21 | 47.40 | 47.42 | 63'941 | |
|
Siemens N 17.09.2025 / 10:22:19 |
225.05 | -0.43% | -0.98 | 225.00 | 225.10 | 83'328 | |
|
Snam N 17.09.2025 / 10:21:50 |
5.047 | -0.18% | -0.01 | 5.042 | 5.046 | 68'609 | |
|
Societe Generale 17.09.2025 / 10:22:17 |
56.83 | 0.35% | 0.20 | 56.82 | 56.84 | 149'247 | |
|
Solvay 17.09.2025 / 10:20:02 |
26.96 | -1.82% | -0.50 | 26.94 | 26.96 | 41'503 | |
|
Sonae Rg 17.09.2025 / 10:21:40 |
1.320 | 0.30% | 0.00 | 1.318 | 1.320 | 74'010 | |
|
Stellantis Br Rg 17.09.2025 / 10:22:21 |
8.260 | 1.76% | 0.14 | 8.259 | 8.262 | 1'504'762 | |
|
STMicroelectr Br Rg 17.09.2025 / 10:22:07 |
23.01 | 0.79% | 0.18 | 23.00 | 23.02 | 56'531 | |
|
Stora Enso-R N 17.09.2025 / 10:21:36 |
9.960 | 1.38% | 0.14 | 9.954 | 9.964 | 147'434 | |
|
Syensqo 17.09.2025 / 10:21:29 |
71.72 | -0.33% | -0.24 | 71.68 | 71.76 | 26'649 | |
|
Symrise I 17.09.2025 / 10:22:20 |
76.52 | -1.83% | -1.43 | 76.50 | 76.54 | 91'630 | |
|
Teixeira Duarte Rg 17.09.2025 / 10:18:08 |
0.5460 | -4.71% | -0.03 | 0.5360 | 0.5560 | 32'534 | |
|
Telecom Italia N 17.09.2025 / 10:22:19 |
0.4495 | 1.65% | 0.01 | 0.4494 | 0.4496 | 6'623'760 | |
|
Telefonica Br 17.09.2025 / 10:22:04 |
4.519 | 0.02% | 0.00 | 4.516 | 4.519 | 243'775 | |
|
Tenaris Rg 17.09.2025 / 10:20:58 |
15.170 | -0.91% | -0.14 | 15.170 | 15.175 | 83'013 | |
|
Terna N 17.09.2025 / 10:21:57 |
8.390 | 0.05% | 0.00 | 8.386 | 8.388 | 86'224 | |
|
Thales 17.09.2025 / 10:22:19 |
259.80 | 0.74% | 1.90 | 259.60 | 259.80 | 64'018 | |
|
TietoEVRY N 17.09.2025 / 10:17:53 |
15.920 | 0.95% | 0.15 | 15.910 | 15.940 | 25'956 | |
|
Titan 17.09.2025 / 10:18:19 |
36.40 | 0.00% | 0.00 | 36.40 | 36.60 | 280 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.09.2025 / 10:22:21 |
2'126.00 | -8.63% | 10.38% | 1.55% | 1.14% | -6.18% | 11.18% | 72.68% |
|
Inditex 17.09.2025 / 10:22:09 |
46.17 | -8.63% | 15.25% | 1.77% | 5.29% | 5.96% | -9.47% | 104.78% |
|
Titan 17.09.2025 / 10:18:19 |
36.40 | -8.77% | 71.29% | 0.69% | -4.08% | -7.61% | 11.49% | 223.84% |
|
Nokia N 17.09.2025 / 10:22:04 |
3.901 | -10.23% | 25.43% | -0.05% | 7.67% | -12.34% | 3.38% | -16.58% |
|
Vonovia N 17.09.2025 / 10:22:13 |
26.37 | -10.49% | -8.21% | -0.28% | -5.89% | -10.54% | -19.63% | 7.80% |
|
Lenzing I 17.09.2025 / 10:10:51 |
26.25 | -10.70% | -26.96% | -0.57% | -4.72% | 10.76% | -18.10% | -64.91% |
|
Upm-Kymmene Corp Rg 17.09.2025 / 10:20:35 |
23.89 | -10.76% | -30.36% | 3.24% | -2.81% | 6.18% | -19.15% | -32.40% |
|
SAP I 17.09.2025 / 10:22:16 |
219.50 | -10.88% | 50.79% | -1.70% | -5.95% | -13.22% | 10.06% | 151.58% |
|
DEME Grp 17.09.2025 / 10:19:58 |
123.80 | -11.05% | 10.07% | -0.72% | -9.77% | -3.13% | -18.01% | 9.54% |
|
Bureau Veritas 17.09.2025 / 10:22:08 |
26.08 | -11.46% | 13.65% | -1.44% | -4.85% | -8.23% | -12.69% | 6.54% |
|
Solvay 17.09.2025 / 10:20:02 |
26.96 | -11.59% | -1.33% | -0.81% | -6.81% | -6.45% | -20.28% | 72.12% |
|
Shurg Self REIT Rg 17.09.2025 / 10:21:33 |
31.60 | -11.65% | 0.00% | -2.32% | -5.81% | -12.71% | -23.76% | 0.00% |
|
SBO I 17.09.2025 / 10:20:09 |
26.25 | -11.78% | -40.86% | 0.19% | -11.02% | -11.91% | -11.91% | -54.20% |
|
Randstad Br 17.09.2025 / 10:20:08 |
35.78 | -12.23% | -37.15% | -3.14% | -13.09% | -4.13% | -17.99% | -24.25% |
|
Huhtamaki Rg 17.09.2025 / 10:18:15 |
29.98 | -12.33% | -18.49% | 0.07% | -3.35% | -1.41% | -14.15% | -10.42% |
|
Accor 17.09.2025 / 10:22:19 |
41.46 | -13.09% | 17.83% | 1.77% | -6.42% | -7.85% | 7.62% | 65.32% |
|
Besi Br Rg 17.09.2025 / 10:22:09 |
115.10 | -13.12% | -14.56% | 2.31% | -1.77% | -10.95% | 2.31% | 154.74% |
|
Nexi Rg 17.09.2025 / 10:21:55 |
4.724 | -13.26% | -37.27% | -0.78% | -14.97% | -4.26% | -26.18% | -47.06% |
|
Brenntag N 17.09.2025 / 10:20:56 |
50.43 | -13.40% | -39.42% | -0.26% | -7.64% | -10.71% | -21.02% | -21.92% |
|
Henkel Vz I 17.09.2025 / 10:21:59 |
72.46 | -14.00% | -0.32% | -2.16% | -1.74% | 9.59% | -9.52% | 16.04% |
|
Verbund 17.09.2025 / 10:21:34 |
60.80 | -14.76% | -27.98% | -1.02% | -3.57% | -6.03% | -18.22% | -33.24% |
|
Cairn Homes Rg 17.09.2025 / 10:22:16 |
1.988 | -14.78% | 49.40% | -7.21% | -9.64% | -6.00% | 7.58% | 112.38% |
|
Tenaris Rg 17.09.2025 / 10:20:58 |
15.170 | -15.48% | -2.76% | 0.50% | -1.20% | -2.00% | 14.92% | 12.78% |
|
Sanofi 17.09.2025 / 10:22:19 |
79.91 | -15.81% | -12.27% | -0.29% | -8.30% | -2.93% | -22.49% | -3.79% |
|
Kerry Grp-A- 17.09.2025 / 10:22:08 |
77.50 | -16.05% | -0.85% | -3.13% | -5.08% | -16.31% | -13.98% | -18.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 17.09.2025 / 10:22:16 |
219.50 | 4.28% |
220.23 10:02 |
214.25 09:02 |
283.48 19.02.25 |
209.7 16.09.25 |
371'632 |
|
Sartorius Sted 17.09.2025 / 10:20:46 |
173.75 | -1.03% |
175.45 09:01 |
173.35 10:15 |
239.70 28.01.25 |
148.65 07.04.25 |
3'361 |
|
SBO I 17.09.2025 / 10:20:09 |
26.25 | 0.19% |
26.35 09:31 |
26.25 09:19 |
37.30 27.03.25 |
25.725 16.09.25 |
120 |
|
Schneider El 17.09.2025 / 10:22:19 |
229.80 | 0.42% |
230.55 09:01 |
229.13 10:04 |
273.05 23.01.25 |
171.52 07.04.25 |
63'380 |
|
Shurg Self REIT Rg 17.09.2025 / 10:21:33 |
31.60 | -0.78% |
31.83 09:42 |
31.50 10:17 |
38.03 30.06.25 |
30.4 09.04.25 |
3'758 |
|
Siemens Energy N 17.09.2025 / 10:20:25 |
94.35 | 0.34% |
94.96 09:19 |
94.02 09:39 |
104.90 31.07.25 |
41.84 07.04.25 |
58'811 |
|
Siemens Health N 17.09.2025 / 10:22:19 |
47.41 | -0.44% |
47.78 09:00 |
47.29 09:32 |
58.46 13.02.25 |
41.285 07.04.25 |
63'941 |
|
Siemens N 17.09.2025 / 10:22:19 |
225.05 | -0.43% |
226.20 09:00 |
224.20 09:06 |
244.85 06.03.25 |
162.42 07.04.25 |
83'328 |
|
Snam N 17.09.2025 / 10:21:50 |
5.047 | -0.18% |
5.060 09:06 |
5.044 09:36 |
5.320 03.06.25 |
4.2175 21.01.25 |
68'609 |
|
Societe Generale 17.09.2025 / 10:22:17 |
56.83 | 0.35% |
56.97 09:00 |
56.42 09:37 |
59.41 15.08.25 |
26.385 03.01.25 |
149'247 |
|
Solvay 17.09.2025 / 10:20:02 |
26.96 | -1.82% |
27.16 09:39 |
26.66 09:03 |
36.10 18.03.25 |
26.66 17.09.25 |
41'503 |
|
Sonae Rg 17.09.2025 / 10:21:40 |
1.320 | 0.30% |
1.320 09:59 |
1.310 09:31 |
1.342 20.08.25 |
0.878 08.01.25 |
74'010 |
|
Stellantis Br Rg 17.09.2025 / 10:22:21 |
8.260 | 1.76% |
8.388 09:38 |
8.175 09:03 |
13.752 18.02.25 |
7.267 22.04.25 |
1'504'762 |
|
STMicroelectr Br Rg 17.09.2025 / 10:22:07 |
23.01 | 0.79% |
23.16 09:38 |
22.90 09:16 |
28.42 21.07.25 |
15.516 07.04.25 |
56'531 |
|
Stora Enso-R N 17.09.2025 / 10:21:36 |
9.960 | 1.38% |
10.030 09:44 |
9.800 09:03 |
11.290 17.02.25 |
7.096 11.04.25 |
147'434 |
|
Syensqo 17.09.2025 / 10:21:29 |
71.72 | -0.33% |
72.67 09:39 |
71.58 09:02 |
84.84 14.02.25 |
53.78 07.04.25 |
26'649 |
|
Symrise I 17.09.2025 / 10:22:20 |
76.52 | -1.83% |
77.42 09:00 |
76.40 10:04 |
107.18 04.06.25 |
76.4 17.09.25 |
91'630 |
|
Teixeira Duarte Rg 17.09.2025 / 10:18:08 |
0.5460 | -4.71% |
0.5500 09:32 |
0.5460 10:18 |
0.5790 16.09.25 |
0.08 02.01.25 |
32'534 |
|
Telecom Italia N 17.09.2025 / 10:22:19 |
0.4495 | 1.65% |
0.4527 10:12 |
0.4442 09:00 |
0.4744 19.08.25 |
0.2402 06.01.25 |
6'623'760 |
|
Telefonica Br 17.09.2025 / 10:22:04 |
4.519 | 0.02% |
4.530 10:04 |
4.513 09:49 |
4.893 20.08.25 |
3.757 24.01.25 |
243'775 |
|
Tenaris Rg 17.09.2025 / 10:20:58 |
15.170 | -0.91% |
15.215 10:00 |
15.085 09:02 |
19.435 11.02.25 |
13.695 11.04.25 |
83'013 |
|
Terna N 17.09.2025 / 10:21:57 |
8.390 | 0.05% |
8.396 10:10 |
8.365 09:02 |
9.099 26.05.25 |
7.548 08.01.25 |
86'224 |
|
Thales 17.09.2025 / 10:22:19 |
259.80 | 0.74% |
263.00 09:26 |
258.80 09:00 |
276.80 05.06.25 |
134.2 06.01.25 |
64'018 |
|
TietoEVRY N 17.09.2025 / 10:17:53 |
15.920 | 0.95% |
16.000 09:25 |
15.820 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
25'956 |
|
Titan 17.09.2025 / 10:18:19 |
36.40 | 0.00% |
36.60 09:53 |
36.40 10:18 |
46.40 31.01.25 |
33.9 31.07.25 |
280 |