×
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
- 14.05.2025 - 17:30:02
- 55.14
- -0.33%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Securitas -B- 14.05.2025 / 17:25:00 |
141.88 | 0.55% | 0.78 | 141.85 | 144.65 | 0 | |
|
Segro (REIT) Rg 14.05.2025 / 17:30:00 |
6.580 | 1.61% | 0.10 | 6.576 | 6.594 | 0 | |
|
Severn Trent Rg 14.05.2025 / 17:30:00 |
25.87 | 0.00% | 0.00 | 25.86 | 25.88 | 0 | |
|
SGS Rg 14.05.2025 / 17:20:00 |
84.90 | -0.05% | -0.04 | 84.70 | 84.92 | 0 | |
|
Shell Rg 14.05.2025 / 17:30:00 |
25.15 | -0.43% | -0.11 | 25.15 | 25.16 | 0 | |
|
Shurg Self REIT Rg 14.05.2025 / 17:30:00 |
34.55 | 2.52% | 0.85 | 33.80 | 34.70 | 0 | |
|
Siemens Energy N 14.05.2025 / 17:30:00 |
73.90 | -1.99% | -1.50 | 73.86 | 73.86 | 0 | |
|
Siemens N 14.05.2025 / 17:30:00 |
223.40 | -0.25% | -0.55 | 224.05 | 224.05 | 0 | |
|
Sika N 14.05.2025 / 17:20:00 |
219.60 | 1.06% | 2.30 | 219.50 | 220.20 | 0 | |
|
Skanska -B- 14.05.2025 / 17:25:00 |
235.75 | 0.96% | 2.25 | 235.70 | 236.10 | 0 | |
|
SKF -B- 14.05.2025 / 17:25:00 |
208.80 | -0.90% | -1.90 | 204.80 | 209.10 | 0 | |
|
Smith & Nephew Rg 14.05.2025 / 17:30:00 |
10.570 | -0.75% | -0.08 | 10.565 | 10.575 | 0 | |
|
Smiths Group Rg 14.05.2025 / 17:30:00 |
20.25 | -0.39% | -0.08 | 20.22 | 20.26 | 0 | |
|
Snam N 14.05.2025 / 17:30:00 |
5.022 | 0.72% | 0.04 | 5.022 | 5.022 | 0 | |
|
Societe Generale 14.05.2025 / 17:30:00 |
47.98 | 1.71% | 0.81 | 48.07 | 48.07 | 0 | |
|
Sodexo 14.05.2025 / 17:30:00 |
57.00 | 0.00% | 0.00 | 56.80 | 57.05 | 0 | |
|
Solvay 14.05.2025 / 17:30:00 |
30.29 | -0.62% | -0.19 | 30.28 | 30.30 | 0 | |
|
Sonae Rg 14.05.2025 / 17:30:00 |
1.101 | -4.68% | -0.05 | 1.100 | 1.110 | 0 | |
|
SpareBank 1 SMN 14.05.2025 / 16:20:00 |
189.80 | 1.16% | 2.18 | 185.92 | 193.54 | 0 | |
|
Spbk 1 sor norg Rg 14.05.2025 / 16:20:00 |
179.00 | 2.05% | 3.60 | 175.40 | 182.60 | 0 | |
|
Spirax Grp Rg 14.05.2025 / 17:30:00 |
61.70 | -5.80% | -3.80 | 61.65 | 61.80 | 0 | |
|
SSE Rg 14.05.2025 / 17:30:00 |
16.910 | 0.49% | 0.08 | 16.910 | 16.930 | 0 | |
|
St. James's Rg 14.05.2025 / 17:30:00 |
10.870 | -0.46% | -0.05 | 10.865 | 10.885 | 0 | |
|
Standard Charter Rg 14.05.2025 / 17:30:00 |
11.425 | -1.38% | -0.16 | 11.420 | 11.475 | 0 | |
|
Stellantis Br Rg 14.05.2025 / 17:30:00 |
9.691 | -1.04% | -0.10 | 9.692 | 9.692 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vonovia N 14.05.2025 / 17:30:00 |
27.98 | -4.22% | -1.78% | -7.57% | -0.90% | -1.50% | -4.46% | -15.13% |
|
Hexagon Rg-B 14.05.2025 / 17:25:00 |
99.54 | -4.27% | -16.58% | 9.05% | 10.85% | -22.02% | -19.01% | -14.35% |
|
Spirax Grp Rg 14.05.2025 / 17:30:00 |
61.70 | -4.31% | -37.97% | 3.26% | 3.61% | -18.82% | -35.70% | -41.47% |
|
Logista Integral Br 14.05.2025 / 17:30:00 |
27.86 | -4.31% | 14.22% | -10.30% | -6.45% | -5.97% | 3.11% | 55.51% |
|
STMicroelectr Br Rg 14.05.2025 / 17:30:00 |
23.25 | -4.52% | -48.65% | 15.19% | 28.51% | -6.98% | -40.37% | -38.66% |
|
Puig Brands B Rg 14.05.2025 / 17:30:00 |
16.780 | -4.64% | 0.00% | 2.25% | 13.15% | -6.88% | -34.91% | 0.00% |
|
Subsea 7 Rg 14.05.2025 / 16:20:00 |
167.00 | -4.67% | 15.39% | 4.77% | 14.23% | -9.63% | -9.83% | 88.97% |
|
Swe Orphan Biovi Rg 14.05.2025 / 17:25:00 |
298.00 | -4.73% | 13.36% | 0.27% | 13.91% | -5.28% | 3.54% | 50.06% |
|
Randstad Br 14.05.2025 / 17:30:00 |
38.32 | -4.97% | -31.95% | 7.97% | 12.01% | 0.75% | -24.45% | -23.67% |
|
Do & Co I 14.05.2025 / 17:30:00 |
165.20 | -5.01% | 27.46% | 4.69% | 23.65% | -25.25% | 12.08% | 118.97% |
|
adidas N 14.05.2025 / 17:30:00 |
223.40 | -5.09% | 21.36% | 8.05% | 12.89% | -10.17% | -3.75% | 23.56% |
|
Cie Automotive Br 14.05.2025 / 17:30:00 |
24.00 | -5.13% | -6.64% | 1.27% | 10.85% | 0.63% | -13.04% | 13.77% |
|
EDP Renovaveis Br 14.05.2025 / 17:30:00 |
9.120 | -5.22% | -49.78% | 11.66% | 19.14% | 5.01% | -39.52% | -54.13% |
|
Upm-Kymmene Corp Rg 14.05.2025 / 17:25:00 |
25.07 | -5.34% | -26.13% | 7.02% | 10.49% | -14.03% | -27.93% | -20.78% |
|
Rational I 14.05.2025 / 17:30:00 |
768.00 | -5.40% | 11.68% | 2.61% | 5.28% | -11.11% | -4.95% | 43.03% |
|
Anglo American 14.05.2025 / 17:30:00 |
21.94 | -5.51% | 12.97% | 6.16% | 8.36% | -7.30% | -16.20% | -32.02% |
|
JD Sports Fsn Rg 14.05.2025 / 17:30:00 |
0.9006 | -5.70% | -46.10% | 8.97% | 22.80% | 11.30% | -28.15% | -31.37% |
|
Publicis Grp 14.05.2025 / 17:30:00 |
96.24 | -5.85% | 15.05% | 5.87% | 14.22% | -8.95% | -9.34% | 80.10% |
|
FLSmidth & Co. Br 14.05.2025 / 16:55:00 |
372.80 | -5.97% | 16.46% | 15.92% | 27.41% | 2.03% | -4.85% | 76.91% |
|
Shurg Self REIT Rg 14.05.2025 / 17:30:00 |
34.55 | -6.52% | 0.00% | -1.43% | 1.02% | 4.70% | 0.00% | 0.00% |
|
SGS Rg 14.05.2025 / 17:20:00 |
84.90 | -6.54% | 17.13% | 2.73% | 11.04% | -12.23% | 4.66% | -14.03% |
|
Svenska Cellulo -B- 14.05.2025 / 17:25:00 |
130.80 | -6.58% | -13.04% | 6.00% | 1.67% | -12.57% | -22.12% | -25.12% |
|
Croda Intl Rg 14.05.2025 / 17:30:00 |
31.02 | -6.76% | -37.79% | 1.54% | 15.49% | -2.38% | -36.15% | -54.17% |
|
Norsk Hydro N 14.05.2025 / 16:20:00 |
57.74 | -6.78% | -14.94% | 4.98% | 8.94% | -12.52% | -13.77% | -15.16% |
|
Stora Enso-R N 14.05.2025 / 17:25:00 |
9.160 | -6.79% | -27.38% | 13.00% | 21.10% | -15.07% | -33.04% | -47.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Securitas -B- 14.05.2025 / 17:25:00 |
141.88 | 0.55% |
144.65 12:56 |
140.75 09:34 |
159.70 13.02.25 |
125.9 07.04.25 |
546'309 |
|
Segro (REIT) Rg 14.05.2025 / 17:30:00 |
6.580 | 1.61% |
6.592 14:44 |
6.440 11:09 |
7.382 14.02.25 |
5.87 09.04.25 |
1'009'682 |
|
Severn Trent Rg 14.05.2025 / 17:30:00 |
25.87 | 0.00% |
26.01 14:12 |
25.63 09:03 |
27.99 30.04.25 |
23.23 14.01.25 |
126'532 |
|
SGS Rg 14.05.2025 / 17:20:00 |
84.90 | -0.05% |
85.83 14:31 |
84.78 09:02 |
99.08 12.02.25 |
71.12 09.04.25 |
57'990 |
|
Shell Rg 14.05.2025 / 17:30:00 |
25.15 | -0.43% |
25.40 09:08 |
25.05 15:33 |
28.44 26.03.25 |
22.7 09.04.25 |
833'902 |
|
Shurg Self REIT Rg 14.05.2025 / 17:30:00 |
34.55 | 2.52% |
35.55 10:10 |
34.20 09:43 |
37.80 28.01.25 |
30.4 09.04.25 |
9'465 |
|
Siemens Energy N 14.05.2025 / 17:30:00 |
73.90 | -1.99% |
75.98 09:01 |
72.90 16:14 |
76.68 12.05.25 |
41.84 07.04.25 |
1'750'687 |
|
Siemens N 14.05.2025 / 17:30:00 |
223.40 | -0.25% |
225.50 09:04 |
220.70 11:14 |
244.85 06.03.25 |
162.42 07.04.25 |
1'109'853 |
|
Sika N 14.05.2025 / 17:20:00 |
219.60 | 1.06% |
220.65 16:55 |
215.30 11:10 |
245.30 21.02.25 |
178.95 07.04.25 |
113'424 |
|
Skanska -B- 14.05.2025 / 17:25:00 |
235.75 | 0.96% |
238.82 15:12 |
232.50 09:00 |
262.50 07.02.25 |
182.65 09.04.25 |
351'547 |
|
SKF -B- 14.05.2025 / 17:25:00 |
208.80 | -0.90% |
211.40 09:00 |
207.30 09:28 |
241.90 06.03.25 |
157.7 07.04.25 |
750'649 |
|
Smith & Nephew Rg 14.05.2025 / 17:30:00 |
10.570 | -0.75% |
10.695 11:57 |
10.530 16:08 |
11.835 05.03.25 |
9.401 09.04.25 |
640'699 |
|
Smiths Group Rg 14.05.2025 / 17:30:00 |
20.25 | -0.39% |
20.36 09:11 |
20.16 11:01 |
21.88 31.01.25 |
16.72 07.04.25 |
121'773 |
|
Snam N 14.05.2025 / 17:30:00 |
5.022 | 0.72% |
5.035 13:06 |
4.952 09:03 |
5.182 08.05.25 |
4.2175 21.01.25 |
3'644'120 |
|
Societe Generale 14.05.2025 / 17:30:00 |
47.98 | 1.71% |
48.00 16:43 |
47.17 11:14 |
48.41 12.05.25 |
26.385 03.01.25 |
1'092'366 |
|
Sodexo 14.05.2025 / 17:30:00 |
57.00 | 0.00% |
57.60 13:25 |
56.90 09:21 |
79.80 02.01.25 |
51.1 07.04.25 |
146'718 |
|
Solvay 14.05.2025 / 17:30:00 |
30.29 | -0.62% |
31.06 14:31 |
30.10 09:46 |
36.10 18.03.25 |
28.07 05.02.25 |
131'112 |
|
Sonae Rg 14.05.2025 / 17:30:00 |
1.101 | -4.68% |
1.107 10:26 |
1.060 14:22 |
1.156 13.05.25 |
0.878 08.01.25 |
1'158'371 |
|
SpareBank 1 SMN 14.05.2025 / 16:20:00 |
189.80 | 1.16% |
190.86 14:07 |
186.86 09:04 |
194.50 08.05.25 |
159.77 07.04.25 |
76'894 |
|
Spbk 1 sor norg Rg 14.05.2025 / 16:20:00 |
179.00 | 2.05% |
180.00 15:18 |
175.80 09:04 |
184.20 08.05.25 |
144.2 07.04.25 |
121'790 |
|
Spirax Grp Rg 14.05.2025 / 17:30:00 |
61.70 | -5.80% |
64.25 09:01 |
60.30 15:08 |
82.45 30.01.25 |
53.8 07.04.25 |
80'834 |
|
SSE Rg 14.05.2025 / 17:30:00 |
16.910 | 0.49% |
16.935 14:13 |
16.650 09:06 |
17.205 06.05.25 |
14.475 06.03.25 |
770'921 |
|
St. James's Rg 14.05.2025 / 17:30:00 |
10.870 | -0.46% |
11.038 09:19 |
10.780 15:57 |
11.540 19.02.25 |
7.41 07.04.25 |
360'276 |
|
Standard Charter Rg 14.05.2025 / 17:30:00 |
11.425 | -1.38% |
11.580 09:03 |
11.305 11:17 |
12.810 03.03.25 |
8.728 09.04.25 |
880'380 |
|
Stellantis Br Rg 14.05.2025 / 17:30:00 |
9.691 | -1.04% |
9.837 09:00 |
9.528 10:20 |
13.752 18.02.25 |
7.267 22.04.25 |
5'013'581 |