×
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 |
|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 14.05.2025 / 17:30:00 |
23.25 | 0.04% | 0.01 | 23.22 | 23.25 | 0 | |
|
Stora Enso-R N 14.05.2025 / 17:25:00 |
9.160 | 0.97% | 0.09 | 9.158 | 9.178 | 0 | |
|
Storebrand Rg 14.05.2025 / 16:20:00 |
130.20 | 0.15% | 0.20 | 130.70 | 130.70 | 0 | |
|
Straumann N 14.05.2025 / 17:20:00 |
112.70 | -1.57% | -1.80 | 112.65 | 112.80 | 0 | |
|
Subsea 7 Rg 14.05.2025 / 16:20:00 |
167.00 | -2.51% | -4.30 | 167.20 | 167.20 | 0 | |
|
Sv Handbk Rg-A 14.05.2025 / 17:25:00 |
125.95 | 0.00% | 0.00 | 126.15 | 126.15 | 0 | |
|
Svenska Cellulo -B- 14.05.2025 / 17:25:00 |
130.80 | -0.10% | -0.13 | 130.90 | 130.85 | 0 | |
|
Swe Orphan Biovi Rg 14.05.2025 / 17:25:00 |
298.00 | -1.32% | -4.00 | 297.20 | 298.00 | 0 | |
|
Swedbank -A- 14.05.2025 / 17:25:00 |
248.60 | 0.20% | 0.50 | 249.10 | 249.10 | 0 | |
|
Swiss Life N 14.05.2025 / 17:20:00 |
827.00 | 0.73% | 6.00 | 826.80 | 827.20 | 0 | |
|
Swiss Re N 14.05.2025 / 17:20:00 |
147.60 | 0.89% | 1.30 | 147.45 | 147.70 | 0 | |
|
Swisscom N 14.05.2025 / 17:20:00 |
534.50 | 0.85% | 4.50 | 496.20 | 534.50 | 0 | |
|
Syensqo 14.05.2025 / 17:30:00 |
67.24 | -0.21% | -0.14 | 67.22 | 67.32 | 0 | |
|
Symrise I 14.05.2025 / 17:30:00 |
100.80 | 0.00% | 0.00 | 101.05 | 101.05 | 0 | |
|
Taylor Wimpey Rg 14.05.2025 / 17:30:00 |
1.167 | -1.85% | -0.02 | 1.166 | 1.167 | 0 | |
|
Tele2 -B- 14.05.2025 / 17:25:00 |
134.05 | -2.58% | -3.55 | 134.05 | 134.20 | 0 | |
|
Telecom Italia N 14.05.2025 / 17:30:00 |
0.3650 | 0.63% | 0.00 | 0.3660 | 0.3660 | 0 | |
|
Telefonica Br 14.05.2025 / 17:30:00 |
4.308 | -2.38% | -0.11 | 4.313 | 4.313 | 0 | |
|
Telenor Rg 14.05.2025 / 16:20:00 |
149.70 | 0.20% | 0.30 | 149.80 | 149.80 | 0 | |
|
Telia Company Rg 14.05.2025 / 17:25:00 |
34.92 | -0.03% | -0.01 | 34.91 | 34.92 | 0 | |
|
Tenaris Rg 14.05.2025 / 17:30:00 |
15.575 | -0.13% | -0.02 | 15.605 | 15.605 | 0 | |
|
Terna N 14.05.2025 / 17:30:00 |
8.472 | 0.58% | 0.05 | 8.496 | 8.496 | 0 | |
|
Tesco Rg 14.05.2025 / 17:30:00 |
3.675 | 0.30% | 0.01 | 3.674 | 3.676 | 0 | |
|
Thales 14.05.2025 / 17:30:00 |
239.95 | 0.36% | 0.85 | 239.90 | 240.00 | 0 | |
|
TietoEVRY N 14.05.2025 / 17:25:00 |
16.280 | -0.25% | -0.04 | 16.210 | 16.330 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fluidra Br 14.05.2025 / 17:30:00 |
21.64 | -7.46% | 15.99% | 7.66% | 9.07% | -5.17% | -8.96% | -3.79% |
|
Ericsson-B N 14.05.2025 / 17:25:00 |
81.76 | -7.55% | 31.34% | 1.57% | 3.94% | -3.43% | 35.00% | 7.22% |
|
Intercont Hotels Rg 14.05.2025 / 17:30:00 |
92.22 | -7.59% | 29.29% | 7.11% | 21.06% | -8.51% | 17.87% | 88.80% |
|
Essity Aktie-B Rg 14.05.2025 / 17:25:00 |
270.35 | -7.64% | 9.08% | -2.22% | -5.67% | -4.79% | -2.01% | 2.44% |
|
Qt Group Rg 14.05.2025 / 17:25:00 |
62.30 | -7.67% | -3.88% | 9.30% | -10.42% | -31.43% | -26.05% | -22.69% |
|
Segro (REIT) Rg 14.05.2025 / 17:30:00 |
6.580 | -7.72% | -27.19% | -1.94% | -3.24% | -6.51% | -29.58% | -41.66% |
|
Equinor N 14.05.2025 / 16:20:00 |
241.50 | -7.90% | -24.34% | 2.20% | -2.19% | -7.13% | -19.15% | -26.56% |
|
Verbund 14.05.2025 / 17:30:00 |
64.20 | -7.91% | -22.20% | -2.58% | -2.87% | -10.02% | -12.95% | -20.05% |
|
Leroy Seafood Br 14.05.2025 / 16:20:00 |
46.24 | -8.01% | 8.13% | 4.85% | 4.43% | -13.00% | -10.04% | -39.03% |
|
DCC Rg 14.05.2025 / 17:30:00 |
47.72 | -8.06% | -18.01% | -3.67% | -3.56% | -10.85% | -19.66% | -23.71% |
|
Pearson Rg 14.05.2025 / 17:30:00 |
11.830 | -8.18% | 22.00% | 1.24% | 0.75% | -12.93% | 19.96% | 58.43% |
|
Hiab Rg-B 14.05.2025 / 17:25:00 |
46.94 | -8.51% | 608.68% | 10.50% | 23.92% | -2.10% | 16.98% | 193.33% |
|
Marks & Spencer Rg 14.05.2025 / 17:30:00 |
3.549 | -8.76% | 25.88% | -2.37% | -11.98% | 2.60% | 28.54% | 143.04% |
|
Cairn Homes Rg 14.05.2025 / 17:28:00 |
2.050 | -8.78% | 59.91% | 3.54% | 8.35% | -8.07% | 20.31% | 104.02% |
|
Schneider El 14.05.2025 / 17:30:00 |
219.80 | -9.07% | 20.67% | 3.85% | 6.67% | -11.12% | -7.10% | 69.41% |
|
SalMar Rg 14.05.2025 / 16:20:00 |
497.20 | -9.11% | -13.46% | 1.74% | -0.50% | -15.23% | -24.78% | -25.62% |
|
Saipem Rg 14.05.2025 / 17:30:00 |
2.281 | -9.14% | 55.05% | 10.38% | 25.40% | -1.00% | 3.78% | 34.45% |
|
Prysmian N 14.05.2025 / 17:30:00 |
56.49 | -9.16% | 35.29% | 11.73% | 25.84% | -17.28% | -0.26% | 101.36% |
|
Merck I 14.05.2025 / 17:30:00 |
124.25 | -9.49% | -12.50% | 2.56% | 5.03% | -8.22% | -25.08% | -21.28% |
|
Galp Energia -B- 14.05.2025 / 17:30:00 |
14.258 | -10.17% | 7.73% | 3.65% | 6.12% | -7.54% | -26.43% | 36.34% |
|
Ashtead Group Rg 14.05.2025 / 17:30:00 |
44.00 | -10.22% | -19.28% | 9.06% | 11.76% | -11.19% | -27.39% | 11.46% |
|
Alfa Laval Rg 14.05.2025 / 17:25:00 |
413.40 | -10.33% | 2.76% | 4.90% | 5.16% | -10.94% | -15.70% | 59.33% |
|
Asm Int Rg 14.05.2025 / 17:30:00 |
495.10 | -10.60% | 6.61% | 12.22% | 25.14% | -13.17% | -22.50% | 72.37% |
|
Kühne + Nagel N 14.05.2025 / 17:20:00 |
190.58 | -10.61% | -35.69% | 3.97% | 5.44% | -9.57% | -23.37% | -27.97% |
|
Pernod Ricard 14.05.2025 / 17:30:00 |
96.70 | -11.04% | -39.22% | -0.33% | 4.31% | -0.90% | -35.23% | -48.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 14.05.2025 / 17:30:00 |
23.25 | 0.04% |
23.46 09:08 |
22.84 10:56 |
27.08 21.02.25 |
15.516 07.04.25 |
1'547'901 |
|
Stora Enso-R N 14.05.2025 / 17:25:00 |
9.160 | 0.97% |
9.206 14:33 |
8.980 10:15 |
11.290 17.02.25 |
7.096 11.04.25 |
1'587'376 |
|
Storebrand Rg 14.05.2025 / 16:20:00 |
130.20 | 0.15% |
131.50 10:13 |
130.05 16:10 |
136.80 11.02.25 |
113.9 07.04.25 |
446'202 |
|
Straumann N 14.05.2025 / 17:20:00 |
112.70 | -1.57% |
114.10 09:12 |
112.20 10:40 |
134.45 19.02.25 |
83.32 07.04.25 |
35'204 |
|
Subsea 7 Rg 14.05.2025 / 16:20:00 |
167.00 | -2.51% |
167.20 16:08 |
163.70 10:25 |
200.40 24.02.25 |
130.95 07.04.25 |
298'454 |
|
Sv Handbk Rg-A 14.05.2025 / 17:25:00 |
125.95 | 0.00% |
126.55 09:44 |
125.55 11:17 |
136.88 27.02.25 |
95.48 07.04.25 |
1'925'114 |
|
Svenska Cellulo -B- 14.05.2025 / 17:25:00 |
130.80 | -0.10% |
131.60 14:33 |
129.80 09:44 |
155.10 31.01.25 |
117.65 09.04.25 |
660'602 |
|
Swe Orphan Biovi Rg 14.05.2025 / 17:25:00 |
298.00 | -1.32% |
303.30 09:01 |
296.80 17:06 |
349.00 30.01.25 |
241.8 09.04.25 |
100'948 |
|
Swedbank -A- 14.05.2025 / 17:25:00 |
248.60 | 0.20% |
250.45 09:55 |
248.10 15:54 |
266.80 18.03.25 |
186.7 07.04.25 |
904'313 |
|
Swiss Life N 14.05.2025 / 17:20:00 |
827.00 | 0.73% |
830.40 10:20 |
821.20 09:01 |
850.60 07.05.25 |
677.2 07.04.25 |
12'433 |
|
Swiss Re N 14.05.2025 / 17:20:00 |
147.60 | 0.89% |
148.10 14:11 |
146.00 09:01 |
153.65 26.03.25 |
122.1 07.04.25 |
166'793 |
|
Swisscom N 14.05.2025 / 17:20:00 |
534.50 | 0.85% |
538.50 12:21 |
529.50 09:02 |
553.00 07.05.25 |
491.4 10.04.25 |
18'801 |
|
Syensqo 14.05.2025 / 17:30:00 |
67.24 | -0.21% |
67.96 14:32 |
66.36 10:18 |
84.84 14.02.25 |
53.78 07.04.25 |
139'779 |
|
Symrise I 14.05.2025 / 17:30:00 |
100.80 | 0.00% |
101.55 09:24 |
100.30 09:00 |
105.20 06.05.25 |
88.54 26.03.25 |
101'762 |
|
Taylor Wimpey Rg 14.05.2025 / 17:30:00 |
1.167 | -1.85% |
1.195 09:11 |
1.159 11:11 |
1.245 06.02.25 |
0.9886 07.04.25 |
3'339'451 |
|
Tele2 -B- 14.05.2025 / 17:25:00 |
134.05 | -2.58% |
135.05 12:03 |
132.28 16:02 |
144.65 06.05.25 |
105.65 10.01.25 |
1'296'527 |
|
Telecom Italia N 14.05.2025 / 17:30:00 |
0.3650 | 0.63% |
0.3715 09:42 |
0.3635 15:11 |
0.3738 12.05.25 |
0.2402 06.01.25 |
47'089'519 |
|
Telefonica Br 14.05.2025 / 17:30:00 |
4.308 | -2.38% |
4.445 10:09 |
4.245 15:39 |
4.580 02.05.25 |
3.757 24.01.25 |
9'581'580 |
|
Telenor Rg 14.05.2025 / 16:20:00 |
149.70 | 0.20% |
151.40 12:10 |
149.35 09:13 |
159.40 06.05.25 |
126.85 07.01.25 |
644'135 |
|
Telia Company Rg 14.05.2025 / 17:25:00 |
34.92 | -0.03% |
35.30 10:10 |
34.80 09:03 |
37.15 04.04.25 |
30.06 14.01.25 |
4'057'451 |
|
Tenaris Rg 14.05.2025 / 17:30:00 |
15.575 | -0.13% |
15.710 09:08 |
15.445 15:38 |
19.435 11.02.25 |
13.695 11.04.25 |
947'392 |
|
Terna N 14.05.2025 / 17:30:00 |
8.472 | 0.58% |
8.502 13:01 |
8.338 09:03 |
8.830 04.04.25 |
7.548 08.01.25 |
3'112'156 |
|
Tesco Rg 14.05.2025 / 17:30:00 |
3.675 | 0.30% |
3.702 12:59 |
3.627 09:00 |
3.980 11.02.25 |
3.103 10.04.25 |
2'682'883 |
|
Thales 14.05.2025 / 17:30:00 |
239.95 | 0.36% |
244.70 10:44 |
238.30 14:21 |
264.20 06.03.25 |
134.2 06.01.25 |
143'518 |
|
TietoEVRY N 14.05.2025 / 17:25:00 |
16.280 | -0.25% |
16.395 14:31 |
16.210 11:12 |
20.13 19.03.25 |
14.26 07.04.25 |
87'081 |