×
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
- 02.07.2025 - 17:30:01
- 54.93
- 0.11%
- 0.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 02.07.2025 / 17:25:00 |
165.85 | 1.10% | 1.80 | 165.85 | 165.85 | 1'105'119 | |
|
Securitas -B- 02.07.2025 / 17:25:00 |
143.85 | 1.41% | 2.00 | 144.10 | 144.10 | 153'968 | |
|
Segro (REIT) Rg 02.07.2025 / 17:30:00 |
6.670 | -3.42% | -0.24 | 6.668 | 6.676 | 756'764 | |
|
Severn Trent Rg 02.07.2025 / 17:30:00 |
26.87 | -3.21% | -0.89 | 26.85 | 26.87 | 287'820 | |
|
SGS Rg 02.07.2025 / 17:20:00 |
82.24 | 2.14% | 1.72 | 82.04 | 82.44 | 175'184 | |
|
Shell Rg 02.07.2025 / 17:30:00 |
26.17 | 1.59% | 0.41 | 26.16 | 26.18 | 1'083'183 | |
|
Shurg Self REIT Rg 02.07.2025 / 17:30:00 |
35.75 | -2.85% | -1.05 | 35.10 | 36.05 | 47'208 | |
|
Siemens Energy N 02.07.2025 / 17:30:00 |
91.39 | -1.14% | -1.05 | 91.62 | 91.62 | 1'427'167 | |
|
Siemens Health N 02.07.2025 / 17:30:00 |
47.44 | 0.91% | 0.43 | 47.42 | 47.42 | 1'337'285 | |
|
Siemens N 02.07.2025 / 17:30:00 |
219.23 | 1.47% | 3.18 | 219.50 | 219.50 | 458'014 | |
|
Sika N 02.07.2025 / 17:20:00 |
214.20 | 0.56% | 1.20 | 193.00 | 214.30 | 69'729 | |
|
Skanska -B- 02.07.2025 / 17:25:00 |
222.10 | 0.54% | 1.20 | 222.30 | 222.30 | 484'356 | |
|
SKF -B- 02.07.2025 / 17:25:00 |
219.10 | 1.44% | 3.10 | 219.00 | 219.50 | 628'238 | |
|
Smith & Nephew Rg 02.07.2025 / 17:30:00 |
11.075 | -1.07% | -0.12 | 11.065 | 11.085 | 407'473 | |
|
Smiths Group Rg 02.07.2025 / 17:30:00 |
22.31 | 0.45% | 0.10 | 22.30 | 22.32 | 89'151 | |
|
Snam N 02.07.2025 / 17:30:00 |
5.062 | -1.71% | -0.09 | 5.060 | 5.060 | 2'002'237 | |
|
Societe Generale 02.07.2025 / 17:30:00 |
48.38 | 0.94% | 0.45 | 48.43 | 48.43 | 761'363 | |
|
Solvay 02.07.2025 / 17:30:00 |
30.00 | 3.02% | 0.88 | 30.06 | 30.06 | 156'079 | |
|
Sonae Rg 02.07.2025 / 17:30:00 |
1.251 | 0.08% | 0.00 | 1.248 | 1.252 | 371'433 | |
|
SpareBank 1 SMN 02.07.2025 / 16:20:00 |
194.86 | 1.77% | 3.38 | 191.24 | 194.98 | 46'704 | |
|
Spbk 1 sor norg Rg 02.07.2025 / 16:20:00 |
186.00 | 1.75% | 3.20 | 182.40 | 189.60 | 123'044 | |
|
Spirax Grp Rg 02.07.2025 / 17:30:00 |
61.50 | 3.97% | 2.35 | 61.50 | 61.70 | 71'318 | |
|
SSE Rg 02.07.2025 / 17:30:00 |
18.133 | -1.61% | -0.30 | 18.130 | 18.135 | 1'074'096 | |
|
St. James's Rg 02.07.2025 / 17:30:00 |
11.585 | -2.57% | -0.31 | 11.550 | 11.590 | 243'878 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Indutrade Rg 02.07.2025 / 17:25:00 |
264.20 | -5.80% | -0.76% | 3.61% | 0.15% | 11.20% | -6.18% | 37.58% |
|
BP Rg 02.07.2025 / 17:30:00 |
3.800 | -5.92% | -20.82% | 4.24% | 5.98% | 14.48% | -21.26% | -3.78% |
|
Asm Int Rg 02.07.2025 / 17:30:00 |
516.70 | -5.94% | 12.16% | -4.67% | 5.26% | 45.30% | -26.92% | 143.75% |
|
Melrose Ind Rg 02.07.2025 / 17:30:00 |
5.288 | -5.97% | -8.95% | 1.65% | 10.81% | 37.89% | -5.61% | 11.64% |
|
Titan 02.07.2025 / 17:30:00 |
37.90 | -6.02% | 76.47% | -3.81% | -4.47% | 3.13% | 31.37% | 239.06% |
|
Fastighets Bal Rg-B 02.07.2025 / 17:25:00 |
71.51 | -6.06% | 0.59% | 4.18% | 7.08% | 25.08% | -5.31% | 42.79% |
|
Altri Rg 02.07.2025 / 17:30:00 |
5.035 | -6.06% | 8.70% | 3.55% | -3.64% | -13.82% | -5.45% | -6.34% |
|
Ashtead Group Rg 02.07.2025 / 17:30:00 |
47.79 | -6.15% | -15.62% | 7.56% | 11.58% | 27.24% | -7.92% | 31.18% |
|
Solvay 02.07.2025 / 17:30:00 |
30.00 | -6.25% | 4.64% | 4.09% | 3.16% | 1.42% | -11.76% | 89.37% |
|
Stora Enso-R N 02.07.2025 / 17:25:00 |
9.572 | -6.42% | -27.09% | 7.07% | 10.05% | 31.16% | -25.34% | -39.16% |
|
ICG Rg 02.07.2025 / 17:30:00 |
19.240 | -6.69% | 14.85% | -1.94% | -4.18% | 22.31% | -13.02% | 46.97% |
|
Cairn Homes Rg 02.07.2025 / 17:28:00 |
2.065 | -6.85% | 63.29% | -2.36% | -5.49% | 19.43% | 21.54% | 116.63% |
|
DEME Grp 02.07.2025 / 17:30:00 |
129.00 | -7.12% | 14.93% | 0.94% | -6.11% | -0.39% | -22.48% | 0.00% |
|
DSM Firmenich N 02.07.2025 / 17:30:00 |
89.80 | -7.15% | -1.61% | -2.16% | -8.18% | 7.19% | -17.10% | 0.00% |
|
DCC Rg 02.07.2025 / 17:30:00 |
47.80 | -7.25% | -17.28% | 4.46% | 2.97% | 5.05% | -15.32% | -5.86% |
|
CRH PLC Rg 02.07.2025 / 17:30:00 |
68.94 | -7.56% | 26.83% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 02.07.2025 / 17:30:00 |
223.80 | -7.71% | 22.47% | 3.92% | -0.38% | 19.28% | -2.25% | 100.09% |
|
Norsk Hydro N 02.07.2025 / 16:20:00 |
59.69 | -7.75% | -15.83% | 8.06% | 9.60% | 15.16% | -11.88% | 6.65% |
|
Capgemini 02.07.2025 / 17:30:00 |
144.95 | -7.86% | -22.97% | 1.83% | -1.50% | 18.11% | -24.72% | -10.11% |
|
Alcon N 02.07.2025 / 17:20:00 |
70.76 | -8.08% | 7.56% | 0.40% | 0.40% | 0.74% | -11.02% | 4.69% |
|
Verbund 02.07.2025 / 17:30:00 |
65.20 | -8.09% | -22.34% | 0.77% | -3.62% | 6.19% | -14.15% | -33.08% |
|
Mercedes-BenzGr N 02.07.2025 / 17:30:00 |
50.67 | -8.09% | -21.23% | 3.70% | -1.55% | 7.98% | -22.56% | -10.41% |
|
Anglo American Rg 02.07.2025 / 17:30:00 |
22.79 | -8.10% | 9.88% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Straumann N 02.07.2025 / 17:20:00 |
107.15 | -8.11% | -22.69% | 3.83% | 0.42% | 16.32% | -6.95% | -9.19% |
|
Dassault Syst 02.07.2025 / 17:30:00 |
31.25 | -8.22% | -30.60% | 1.66% | -5.19% | -2.27% | -11.92% | -13.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 02.07.2025 / 17:25:00 |
165.85 | 1.10% |
167.05 13:43 |
164.35 09:35 |
179.15 10.03.25 |
123.85 07.04.25 |
1'105'119 |
|
Securitas -B- 02.07.2025 / 17:25:00 |
143.85 | 1.41% |
144.85 13:00 |
142.35 09:14 |
159.70 13.02.25 |
125.9 07.04.25 |
153'968 |
|
Segro (REIT) Rg 02.07.2025 / 17:30:00 |
6.670 | -3.42% |
6.918 09:03 |
6.644 14:40 |
7.382 14.02.25 |
5.87 09.04.25 |
756'764 |
|
Severn Trent Rg 02.07.2025 / 17:30:00 |
26.87 | -3.21% |
27.80 09:06 |
26.62 14:35 |
27.99 30.04.25 |
23.23 14.01.25 |
287'820 |
|
SGS Rg 02.07.2025 / 17:20:00 |
82.24 | 2.14% |
83.66 10:24 |
81.90 09:01 |
99.08 12.02.25 |
71.12 09.04.25 |
175'184 |
|
Shell Rg 02.07.2025 / 17:30:00 |
26.17 | 1.59% |
26.26 14:28 |
25.86 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
1'083'183 |
|
Shurg Self REIT Rg 02.07.2025 / 17:30:00 |
35.75 | -2.85% |
37.23 11:42 |
35.75 17:29 |
38.03 30.06.25 |
30.4 09.04.25 |
47'208 |
|
Siemens Energy N 02.07.2025 / 17:30:00 |
91.39 | -1.14% |
93.80 09:00 |
90.46 14:33 |
99.00 01.07.25 |
41.84 07.04.25 |
1'427'167 |
|
Siemens Health N 02.07.2025 / 17:30:00 |
47.44 | 0.91% |
47.58 15:40 |
46.79 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
1'337'285 |
|
Siemens N 02.07.2025 / 17:30:00 |
219.23 | 1.47% |
219.25 17:29 |
216.75 14:33 |
244.85 06.03.25 |
162.42 07.04.25 |
458'014 |
|
Sika N 02.07.2025 / 17:20:00 |
214.20 | 0.56% |
215.50 13:41 |
212.90 09:37 |
245.30 21.02.25 |
178.95 07.04.25 |
69'729 |
|
Skanska -B- 02.07.2025 / 17:25:00 |
222.10 | 0.54% |
222.50 16:36 |
219.70 14:33 |
262.50 07.02.25 |
182.65 09.04.25 |
484'356 |
|
SKF -B- 02.07.2025 / 17:25:00 |
219.10 | 1.44% |
220.45 16:32 |
217.20 09:01 |
241.90 06.03.25 |
157.7 07.04.25 |
628'238 |
|
Smith & Nephew Rg 02.07.2025 / 17:30:00 |
11.075 | -1.07% |
11.180 09:00 |
11.050 10:23 |
11.835 05.03.25 |
9.401 09.04.25 |
407'473 |
|
Smiths Group Rg 02.07.2025 / 17:30:00 |
22.31 | 0.45% |
22.34 16:37 |
22.15 10:16 |
22.64 18.06.25 |
16.72 07.04.25 |
89'151 |
|
Snam N 02.07.2025 / 17:30:00 |
5.062 | -1.71% |
5.162 09:05 |
5.054 17:24 |
5.320 03.06.25 |
4.2175 21.01.25 |
2'002'237 |
|
Societe Generale 02.07.2025 / 17:30:00 |
48.38 | 0.94% |
49.03 11:34 |
47.84 14:46 |
49.97 16.06.25 |
26.385 03.01.25 |
761'363 |
|
Solvay 02.07.2025 / 17:30:00 |
30.00 | 3.02% |
30.24 13:30 |
29.32 09:02 |
36.10 18.03.25 |
28.06 23.05.25 |
156'079 |
|
Sonae Rg 02.07.2025 / 17:30:00 |
1.251 | 0.08% |
1.258 12:02 |
1.248 14:37 |
1.282 22.05.25 |
0.878 08.01.25 |
371'433 |
|
SpareBank 1 SMN 02.07.2025 / 16:20:00 |
194.86 | 1.77% |
195.28 14:14 |
191.14 09:19 |
197.12 21.05.25 |
159.77 07.04.25 |
46'704 |
|
Spbk 1 sor norg Rg 02.07.2025 / 16:20:00 |
186.00 | 1.75% |
187.00 13:50 |
182.40 09:07 |
187.00 02.07.25 |
144.2 07.04.25 |
123'044 |
|
Spirax Grp Rg 02.07.2025 / 17:30:00 |
61.50 | 3.97% |
61.90 16:41 |
59.10 10:02 |
82.45 30.01.25 |
53.8 07.04.25 |
71'318 |
|
SSE Rg 02.07.2025 / 17:30:00 |
18.133 | -1.61% |
18.590 09:09 |
17.985 14:38 |
19.030 24.06.25 |
14.475 06.03.25 |
1'074'096 |
|
St. James's Rg 02.07.2025 / 17:30:00 |
11.585 | -2.57% |
11.905 09:00 |
11.440 14:51 |
12.000 01.07.25 |
7.41 07.04.25 |
243'878 |