×
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
- 15.01.2026 - 17:30:04
- 62.64
- 0.53%
- 0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sartorius Sted 15.01.2026 / 17:30:00 |
213.90 | 1.71% | 3.60 | 212.50 | 212.50 | 19'285 | |
|
SBM Offshore Br 15.01.2026 / 17:30:00 |
28.30 | 5.60% | 1.50 | 28.28 | 28.38 | 480'374 | |
|
SBO I 15.01.2026 / 17:30:00 |
33.80 | 4.32% | 1.40 | 33.45 | 34.45 | 13'191 | |
|
Schneider El 15.01.2026 / 17:30:00 |
234.80 | 1.26% | 2.93 | 234.20 | 234.20 | 656'825 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 15.01.2026 / 17:25:00 |
202.00 | 0.75% | 1.50 | 201.80 | 201.80 | 1'426'207 | |
|
Securitas -B- 15.01.2026 / 17:25:00 |
144.85 | 0.59% | 0.85 | 144.70 | 144.70 | 345'332 | |
|
Segro (REIT) Rg 15.01.2026 / 17:30:00 |
7.504 | 2.71% | 0.20 | 7.360 | 7.510 | 678'765 | |
|
Severn Trent Rg 15.01.2026 / 17:30:00 |
28.30 | 2.28% | 0.63 | 28.11 | 28.32 | 230'614 | |
|
Shell Rg 15.01.2026 / 17:30:00 |
27.49 | 0.32% | 0.09 | 27.48 | 27.53 | 780'065 | |
|
Shurg Self REIT Rg 15.01.2026 / 17:30:00 |
32.55 | 3.50% | 1.10 | 31.80 | 33.15 | 138'032 | |
|
Siemens Energy N 15.01.2026 / 17:30:00 |
128.85 | 1.86% | 2.35 | 128.20 | 128.20 | 835'050 | |
|
Siemens Health N 15.01.2026 / 17:30:00 |
46.83 | -0.43% | -0.20 | 46.80 | 46.80 | 424'551 | |
|
Siemens N 15.01.2026 / 17:30:00 |
261.00 | 0.35% | 0.90 | 260.85 | 260.85 | 498'077 | |
|
Sika N 15.01.2026 / 17:20:00 |
154.70 | 2.28% | 3.45 | 154.55 | 154.90 | 68'525 | |
|
Skanska -B- 15.01.2026 / 17:25:00 |
274.60 | 1.57% | 4.25 | 274.30 | 274.30 | 306'299 | |
|
SKF -B- 15.01.2026 / 17:25:00 |
254.75 | 1.98% | 4.95 | 255.10 | 255.10 | 1'018'190 | |
|
Smith & Nephew Rg 15.01.2026 / 17:30:00 |
12.385 | 2.27% | 0.28 | 12.370 | 12.395 | 521'344 | |
|
Smiths Group Rg 15.01.2026 / 17:30:00 |
25.57 | 4.41% | 1.08 | 25.54 | 25.58 | 430'529 | |
|
Snam N 15.01.2026 / 17:30:00 |
5.834 | 0.83% | 0.05 | 5.850 | 5.850 | 2'472'236 | |
|
Societe Generale 15.01.2026 / 17:30:00 |
70.97 | 0.47% | 0.33 | 70.98 | 70.98 | 615'057 | |
|
Solvay 15.01.2026 / 17:30:00 |
27.76 | 1.98% | 0.54 | 27.70 | 27.78 | 200'237 | |
|
Sonae Rg 15.01.2026 / 17:30:00 |
1.725 | 3.98% | 0.07 | 1.726 | 1.760 | 540'096 | |
|
SpareBank 1 SMN 15.01.2026 / 16:20:00 |
200.65 | 0.77% | 1.53 | 200.60 | 201.10 | 87'334 | |
|
Spbk 1 sor norg Rg 15.01.2026 / 16:20:00 |
197.50 | 0.87% | 1.70 | 193.60 | 197.80 | 82'634 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 15.01.2026 / 17:30:00 |
8.438 | -1.94% | 33.07% | -7.33% | -2.65% | 21.34% | 48.35% | -5.97% |
|
permanent tsb Rg 15.01.2026 / 17:28:00 |
2.800 | -1.94% | 95.42% | 0.36% | -0.71% | 19.40% | 103.27% | 37.72% |
|
Aviva Rg 15.01.2026 / 17:30:00 |
6.794 | -1.96% | 43.44% | -1.58% | 0.55% | 1.94% | 38.26% | 50.82% |
|
Redeia Corp Br 15.01.2026 / 17:30:00 |
14.775 | -1.97% | -10.08% | -3.87% | -1.50% | -11.39% | -7.74% | -9.90% |
|
Heineken Br Rg 15.01.2026 / 17:30:00 |
68.13 | -1.98% | -0.29% | -1.91% | -1.60% | -2.78% | 4.24% | -25.71% |
|
Smith & Nephew Rg 15.01.2026 / 17:30:00 |
12.385 | -2.02% | 22.40% | -2.13% | 0.65% | -10.16% | 20.83% | 4.98% |
|
Hiscox Rg 15.01.2026 / 17:30:00 |
13.975 | -2.07% | 28.58% | 0.04% | -1.83% | 1.49% | 29.64% | 24.55% |
|
Securitas -B- 15.01.2026 / 17:25:00 |
144.85 | -2.11% | 5.53% | -2.08% | -0.50% | 1.40% | 6.59% | 53.22% |
|
Beazley Rg 15.01.2026 / 17:30:00 |
8.190 | -2.13% | -0.12% | -0.24% | -2.15% | -9.55% | 0.06% | 24.45% |
|
Publicis Grp 15.01.2026 / 17:30:00 |
86.81 | -2.17% | -15.54% | -0.31% | -3.14% | -1.04% | -10.93% | 38.63% |
|
Compass Group Rg 15.01.2026 / 17:30:00 |
22.76 | -2.20% | -12.79% | -3.11% | -5.68% | -12.06% | -14.98% | 20.24% |
|
Kon Ah Del Br Rg 15.01.2026 / 17:30:00 |
34.16 | -2.22% | 8.35% | 1.49% | -2.09% | -7.15% | 2.29% | 22.25% |
|
Intl. Cons. Air Rg 15.01.2026 / 17:30:00 |
4.107 | -2.23% | 34.04% | -5.72% | -2.65% | 1.81% | 31.13% | 159.91% |
|
Colruyt 15.01.2026 / 17:30:00 |
31.52 | -2.38% | -15.11% | 3.68% | -0.19% | -3.37% | -11.31% | 28.35% |
|
CTT Rg 15.01.2026 / 17:30:00 |
7.200 | -2.43% | 33.95% | -4.51% | -3.10% | 0.28% | 33.95% | 123.88% |
|
Kingspan Grp Rg 15.01.2026 / 17:28:00 |
72.55 | -2.43% | 2.63% | 2.15% | -2.22% | 5.57% | 7.48% | 23.21% |
|
Vinci 15.01.2026 / 17:30:00 |
116.20 | -2.46% | 17.30% | -6.06% | -3.41% | -5.49% | 15.25% | 15.31% |
|
Raiff Bank Int I 15.01.2026 / 17:30:00 |
37.02 | -2.47% | 89.88% | -1.65% | 2.49% | 23.85% | 82.27% | 122.25% |
|
ConvaTec Grp Rg 15.01.2026 / 17:30:00 |
2.370 | -2.52% | 6.68% | -2.39% | -2.39% | -4.13% | -1.58% | -4.68% |
|
Wienerberger I 15.01.2026 / 17:30:00 |
29.39 | -2.59% | 12.26% | -0.78% | -4.58% | 9.26% | 14.63% | 14.69% |
|
Hexagon Rg-B 15.01.2026 / 17:25:00 |
107.70 | -2.59% | 1.52% | -0.05% | 0.94% | -5.07% | -2.93% | -11.06% |
|
Hennes & Mauritz-B- 15.01.2026 / 17:25:00 |
178.90 | -2.71% | 22.33% | 0.20% | -4.69% | -0.71% | 20.76% | 39.84% |
|
Generali 15.01.2026 / 17:30:00 |
34.94 | -2.71% | 27.85% | -0.43% | -0.77% | 7.11% | 19.88% | 100.96% |
|
Telefonica Br 15.01.2026 / 17:30:00 |
3.381 | -2.83% | -13.54% | -2.34% | -2.71% | -26.11% | -14.12% | -6.87% |
|
BMW I 15.01.2026 / 17:30:00 |
90.36 | -2.90% | 15.26% | -2.12% | -2.92% | 12.08% | 18.21% | -1.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sartorius Sted 15.01.2026 / 17:30:00 |
213.90 | 1.71% |
214.00 17:29 |
209.20 09:10 |
224.00 06.01.26 |
206.9 05.01.26 |
19'285 |
|
SBM Offshore Br 15.01.2026 / 17:30:00 |
28.30 | 5.60% |
28.58 13:54 |
26.96 09:00 |
28.58 15.01.26 |
24.3 07.01.26 |
480'374 |
|
SBO I 15.01.2026 / 17:30:00 |
33.80 | 4.32% |
33.85 16:00 |
32.50 09:29 |
33.85 15.01.26 |
27.65 02.01.26 |
13'191 |
|
Schneider El 15.01.2026 / 17:30:00 |
234.80 | 1.26% |
235.65 10:39 |
232.40 16:34 |
247.25 07.01.26 |
231.075 14.01.26 |
656'825 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 15.01.2026 / 17:25:00 |
202.00 | 0.75% |
202.70 15:59 |
200.80 09:14 |
202.70 15.01.26 |
195 02.01.26 |
1'426'207 |
|
Securitas -B- 15.01.2026 / 17:25:00 |
144.85 | 0.59% |
144.90 09:00 |
143.00 09:33 |
149.10 08.01.26 |
142.3 13.01.26 |
345'332 |
|
Segro (REIT) Rg 15.01.2026 / 17:30:00 |
7.504 | 2.71% |
7.520 17:20 |
7.276 09:20 |
7.520 15.01.26 |
7.058 05.01.26 |
678'765 |
|
Severn Trent Rg 15.01.2026 / 17:30:00 |
28.30 | 2.28% |
28.31 16:17 |
27.69 09:12 |
29.12 08.01.26 |
27.29 14.01.26 |
230'614 |
|
Shell Rg 15.01.2026 / 17:30:00 |
27.49 | 0.32% |
27.55 16:00 |
27.00 09:25 |
27.95 05.01.26 |
25.5375 08.01.26 |
780'065 |
|
Shurg Self REIT Rg 15.01.2026 / 17:30:00 |
32.55 | 3.50% |
32.55 17:15 |
31.65 09:07 |
32.55 15.01.26 |
28.7 05.01.26 |
138'032 |
|
Siemens Energy N 15.01.2026 / 17:30:00 |
128.85 | 1.86% |
130.10 15:40 |
126.55 09:00 |
131.45 07.01.26 |
120.4 02.01.26 |
835'050 |
|
Siemens Health N 15.01.2026 / 17:30:00 |
46.83 | -0.43% |
47.10 09:00 |
46.64 09:30 |
47.27 13.01.26 |
44.02 05.01.26 |
424'551 |
|
Siemens N 15.01.2026 / 17:30:00 |
261.00 | 0.35% |
261.95 14:07 |
259.23 16:11 |
263.15 13.01.26 |
237.25 02.01.26 |
498'077 |
|
Sika N 15.01.2026 / 17:20:00 |
154.70 | 2.28% |
155.10 16:29 |
150.90 09:31 |
166.50 12.01.26 |
148.7 13.01.26 |
68'525 |
|
Skanska -B- 15.01.2026 / 17:25:00 |
274.60 | 1.57% |
275.00 15:37 |
270.30 09:04 |
275.00 15.01.26 |
253.2 02.01.26 |
306'299 |
|
SKF -B- 15.01.2026 / 17:25:00 |
254.75 | 1.98% |
255.40 16:48 |
249.80 09:00 |
255.40 15.01.26 |
241.7 08.01.26 |
1'018'190 |
|
Smith & Nephew Rg 15.01.2026 / 17:30:00 |
12.385 | 2.27% |
12.428 17:26 |
12.225 12:58 |
12.715 09.01.26 |
11.705 14.01.26 |
521'344 |
|
Smiths Group Rg 15.01.2026 / 17:30:00 |
25.57 | 4.41% |
25.75 16:58 |
24.72 09:00 |
25.75 15.01.26 |
23.32 02.01.26 |
430'529 |
|
Snam N 15.01.2026 / 17:30:00 |
5.834 | 0.83% |
5.857 15:20 |
5.780 09:25 |
5.936 08.01.26 |
5.6 05.01.26 |
2'472'236 |
|
Societe Generale 15.01.2026 / 17:30:00 |
70.97 | 0.47% |
71.58 09:00 |
70.28 13:56 |
71.58 15.01.26 |
67.66 12.01.26 |
615'057 |
|
Solvay 15.01.2026 / 17:30:00 |
27.76 | 1.98% |
27.96 17:05 |
27.04 09:03 |
27.96 15.01.26 |
26.11 05.01.26 |
200'237 |
|
Sonae Rg 15.01.2026 / 17:30:00 |
1.725 | 3.98% |
1.726 17:29 |
1.661 09:14 |
1.726 15.01.26 |
1.612 05.01.26 |
540'096 |
|
SpareBank 1 SMN 15.01.2026 / 16:20:00 |
200.65 | 0.77% |
201.25 15:44 |
199.37 09:23 |
205.00 02.01.26 |
195.7 14.01.26 |
87'334 |
|
Spbk 1 sor norg Rg 15.01.2026 / 16:20:00 |
197.50 | 0.87% |
197.80 16:00 |
195.40 09:01 |
197.80 02.01.26 |
190.4 07.01.26 |
82'634 |