×
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 - 14:06:51
- 55.04
- 0.31%
- 0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 02.07.2025 / 13:51:13 |
12.140 | 2.45% | 0.29 | 12.145 | 12.150 | 433'942 | |
|
Stellantis Br Rg 02.07.2025 / 13:51:54 |
8.749 | 1.79% | 0.15 | 8.747 | 8.751 | 2'818'681 | |
|
STMicroelectr Br Rg 02.07.2025 / 13:51:53 |
26.36 | 3.52% | 0.90 | 26.36 | 26.37 | 511'878 | |
|
Stora Enso-R N 02.07.2025 / 13:50:10 |
9.657 | 6.03% | 0.55 | 9.652 | 9.662 | 483'038 | |
|
Storebrand Rg 02.07.2025 / 13:51:31 |
142.10 | -0.53% | -0.75 | 142.10 | 142.20 | 94'889 | |
|
Straumann N 02.07.2025 / 13:51:15 |
106.50 | 1.67% | 1.75 | 106.45 | 106.50 | 27'982 | |
|
Subsea 7 Rg 02.07.2025 / 13:51:51 |
193.90 | 2.97% | 5.60 | 193.90 | 194.00 | 215'577 | |
|
Sv Handbk Rg-A 02.07.2025 / 13:51:27 |
126.43 | 0.78% | 0.98 | 126.40 | 126.45 | 809'623 | |
|
Svenska Cellulo -B- 02.07.2025 / 13:51:17 |
125.68 | 2.51% | 3.08 | 125.60 | 125.70 | 379'538 | |
|
Swe Orphan Biovi Rg 02.07.2025 / 13:49:36 |
283.20 | -0.84% | -2.40 | 283.00 | 283.40 | 25'220 | |
|
Swedbank -A- 02.07.2025 / 13:51:22 |
252.10 | 1.18% | 2.95 | 252.10 | 252.20 | 285'913 | |
|
Swiss Life N 02.07.2025 / 13:51:09 |
803.40 | -0.32% | -2.60 | 803.40 | 803.80 | 4'035 | |
|
Swiss Re N 02.07.2025 / 13:50:03 |
136.45 | -0.04% | -0.05 | 136.45 | 136.50 | 22'686 | |
|
Swisscom N 02.07.2025 / 13:51:13 |
563.50 | -0.35% | -2.00 | 563.00 | 564.00 | 6'377 | |
|
Syensqo 02.07.2025 / 13:51:22 |
68.64 | 3.91% | 2.58 | 68.66 | 68.72 | 21'031 | |
|
Symrise I 02.07.2025 / 13:51:45 |
91.08 | 0.29% | 0.26 | 91.04 | 91.08 | 135'229 | |
|
Taylor Wimpey Rg 02.07.2025 / 13:51:23 |
1.153 | -2.37% | -0.03 | 1.153 | 1.154 | 2'608'668 | |
|
Teixeira Duarte Rg 02.07.2025 / 13:45:38 |
0.3480 | 9.43% | 0.03 | 0.3450 | 0.3560 | 250'878 | |
|
Tele2 -B- 02.07.2025 / 13:51:14 |
139.00 | -0.04% | -0.05 | 138.95 | 139.00 | 542'004 | |
|
Telecom Italia N 02.07.2025 / 13:51:51 |
0.4021 | -1.86% | -0.01 | 0.4019 | 0.4022 | 15'790'046 | |
|
Telefonica Br 02.07.2025 / 13:51:41 |
4.568 | 0.48% | 0.02 | 4.567 | 4.568 | 1'369'564 | |
|
Telenor Rg 02.07.2025 / 13:51:13 |
157.00 | 0.16% | 0.25 | 157.00 | 157.10 | 394'904 | |
|
Telia Company Rg 02.07.2025 / 13:51:13 |
34.39 | 0.17% | 0.06 | 34.38 | 34.40 | 1'513'939 | |
|
Tenaris Rg 02.07.2025 / 13:51:44 |
16.260 | 3.34% | 0.53 | 16.255 | 16.265 | 683'598 | |
|
Terna N 02.07.2025 / 13:51:53 |
8.690 | -0.89% | -0.08 | 8.688 | 8.692 | 610'094 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Health N 02.07.2025 / 13:51:52 |
47.43 | -8.29% | -10.86% | 0.91% | 3.11% | 11.34% | -11.15% | -2.33% |
|
Saipem Rg 02.07.2025 / 13:51:44 |
2.376 | -8.45% | 56.24% | 3.49% | 3.71% | 46.11% | 1.82% | 30.42% |
|
Hennes & Mauritz-B- 02.07.2025 / 13:51:04 |
136.85 | -8.54% | -23.01% | 5.43% | -0.02% | 10.05% | -19.33% | 9.35% |
|
Var Energi Rg 02.07.2025 / 13:49:55 |
32.83 | -8.67% | 0.31% | -0.08% | 6.25% | 20.00% | -13.60% | -13.81% |
|
Besi Br Rg 02.07.2025 / 13:51:28 |
121.40 | -8.78% | -10.29% | -6.07% | 12.30% | 51.60% | -27.80% | 186.68% |
|
Atlas Copco Rg-A 02.07.2025 / 13:51:52 |
156.15 | -9.10% | -11.83% | 4.31% | -0.65% | 12.02% | -21.41% | 0.00% |
|
Assa Abloy Rg-B 02.07.2025 / 13:51:47 |
298.60 | -9.35% | 1.58% | 2.09% | -2.03% | 13.84% | -0.90% | 35.74% |
|
Ericsson-B N 02.07.2025 / 13:51:30 |
81.74 | -9.37% | 28.76% | 2.90% | -1.45% | 21.33% | 23.64% | 6.28% |
|
Rio Tinto Rg 02.07.2025 / 13:51:28 |
43.39 | -9.78% | -27.32% | 5.10% | 0.07% | 5.43% | -18.50% | -11.87% |
|
Essity Aktie-B Rg 02.07.2025 / 13:51:05 |
266.20 | -9.86% | 6.46% | 3.18% | -3.57% | -0.21% | -2.88% | -3.25% |
|
Swe Orphan Biovi Rg 02.07.2025 / 13:49:36 |
283.20 | -9.91% | 7.21% | 2.31% | -6.60% | 15.26% | 3.51% | 34.69% |
|
Navigator Comp. N 02.07.2025 / 13:46:50 |
3.290 | -9.97% | -8.54% | 0.86% | -3.69% | 5.99% | -13.92% | -14.40% |
|
DiaSorin N 02.07.2025 / 13:50:46 |
90.82 | -10.01% | -4.27% | -3.26% | 0.00% | 0.10% | -7.87% | -28.98% |
|
Fluidra Br 02.07.2025 / 13:49:29 |
21.90 | -10.08% | 12.69% | 4.48% | 0.18% | 19.22% | 12.71% | 10.59% |
|
adidas N 02.07.2025 / 13:51:28 |
209.90 | -10.09% | 11.86% | 6.49% | -2.19% | 12.52% | -3.76% | 22.94% |
|
Evolution Rg 02.07.2025 / 13:51:28 |
766.60 | -10.42% | -36.50% | 5.74% | 17.47% | 2.51% | -30.87% | -17.07% |
|
Publicis Grp 02.07.2025 / 13:51:30 |
93.48 | -10.46% | 9.42% | -0.20% | -0.34% | 22.53% | -6.11% | 97.32% |
|
Huhtamaki Rg 02.07.2025 / 13:50:55 |
31.07 | -10.51% | -16.80% | 2.17% | -3.51% | 2.61% | -18.47% | -18.29% |
|
Inditex 02.07.2025 / 13:51:51 |
44.17 | -10.62% | 12.76% | 1.37% | -6.89% | 0.14% | -2.99% | 102.46% |
|
Hexagon Rg-B 02.07.2025 / 13:51:30 |
95.96 | -10.99% | -22.43% | 2.96% | -1.66% | 7.72% | -20.92% | -11.70% |
|
Symrise I 02.07.2025 / 13:51:45 |
91.08 | -11.16% | -8.85% | -3.46% | -14.92% | -1.17% | -20.70% | -14.04% |
|
Sanofi 02.07.2025 / 13:51:32 |
83.69 | -11.23% | -7.49% | 1.65% | -3.90% | -3.65% | -7.26% | -14.84% |
|
H Lundbeck Br/Rg-B 02.07.2025 / 13:51:52 |
35.93 | -11.26% | 11.66% | 0.48% | -2.58% | 30.65% | -7.73% | 1.61% |
|
SGS Rg 02.07.2025 / 13:51:29 |
82.60 | -11.40% | 11.03% | 2.69% | -3.14% | 14.18% | 2.25% | -7.87% |
|
Rentokil Initial Rg 02.07.2025 / 13:51:28 |
3.537 | -11.56% | -20.60% | 2.58% | 0.43% | 13.80% | -23.56% | -26.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 02.07.2025 / 13:51:13 |
12.140 | 2.45% |
12.175 09:28 |
12.025 12:04 |
12.810 03.03.25 |
8.728 09.04.25 |
433'942 |
|
Stellantis Br Rg 02.07.2025 / 13:51:54 |
8.749 | 1.79% |
8.853 11:30 |
8.601 09:03 |
13.752 18.02.25 |
7.267 22.04.25 |
2'818'681 |
|
STMicroelectr Br Rg 02.07.2025 / 13:51:53 |
26.36 | 3.52% |
26.55 11:31 |
25.76 09:00 |
27.08 21.02.25 |
15.516 07.04.25 |
511'878 |
|
Stora Enso-R N 02.07.2025 / 13:50:10 |
9.657 | 6.03% |
9.670 13:13 |
9.178 09:00 |
11.290 17.02.25 |
7.096 11.04.25 |
483'038 |
|
Storebrand Rg 02.07.2025 / 13:51:31 |
142.10 | -0.53% |
143.30 09:05 |
142.10 13:49 |
143.95 01.07.25 |
113.9 07.04.25 |
94'889 |
|
Straumann N 02.07.2025 / 13:51:15 |
106.50 | 1.67% |
106.90 10:59 |
104.13 09:07 |
134.45 19.02.25 |
83.32 07.04.25 |
27'982 |
|
Subsea 7 Rg 02.07.2025 / 13:51:51 |
193.90 | 2.97% |
197.40 11:34 |
188.80 09:00 |
200.40 24.02.25 |
130.95 07.04.25 |
215'577 |
|
Sv Handbk Rg-A 02.07.2025 / 13:51:27 |
126.43 | 0.78% |
126.60 13:45 |
125.05 09:23 |
136.88 27.02.25 |
95.48 07.04.25 |
809'623 |
|
Svenska Cellulo -B- 02.07.2025 / 13:51:17 |
125.68 | 2.51% |
125.85 13:40 |
123.13 09:01 |
155.10 31.01.25 |
117.65 09.04.25 |
379'538 |
|
Swe Orphan Biovi Rg 02.07.2025 / 13:49:36 |
283.20 | -0.84% |
285.80 09:02 |
280.20 09:52 |
349.00 30.01.25 |
241.8 09.04.25 |
25'220 |
|
Swedbank -A- 02.07.2025 / 13:51:22 |
252.10 | 1.18% |
252.30 13:45 |
248.80 09:00 |
266.80 18.03.25 |
186.7 07.04.25 |
285'913 |
|
Swiss Life N 02.07.2025 / 13:51:09 |
803.40 | -0.32% |
810.00 09:05 |
798.60 10:08 |
850.60 07.05.25 |
677.2 07.04.25 |
4'035 |
|
Swiss Re N 02.07.2025 / 13:50:03 |
136.45 | -0.04% |
137.30 09:04 |
135.70 10:08 |
153.65 26.03.25 |
122.1 07.04.25 |
22'686 |
|
Swisscom N 02.07.2025 / 13:51:13 |
563.50 | -0.35% |
568.00 09:01 |
563.00 09:23 |
573.50 27.05.25 |
491.4 10.04.25 |
6'377 |
|
Syensqo 02.07.2025 / 13:51:22 |
68.64 | 3.91% |
68.70 13:43 |
66.71 09:05 |
84.84 14.02.25 |
53.78 07.04.25 |
21'031 |
|
Symrise I 02.07.2025 / 13:51:45 |
91.08 | 0.29% |
91.87 09:05 |
90.76 12:01 |
107.18 04.06.25 |
88.54 26.03.25 |
135'229 |
|
Taylor Wimpey Rg 02.07.2025 / 13:51:23 |
1.153 | -2.37% |
1.190 09:00 |
1.147 13:16 |
1.245 06.02.25 |
0.9886 07.04.25 |
2'608'668 |
|
Teixeira Duarte Rg 02.07.2025 / 13:45:38 |
0.3480 | 9.43% |
0.3500 13:41 |
0.3330 10:16 |
0.4515 05.06.25 |
0.08 02.01.25 |
250'878 |
|
Tele2 -B- 02.07.2025 / 13:51:14 |
139.00 | -0.04% |
139.53 12:02 |
138.35 09:20 |
145.60 22.05.25 |
105.65 10.01.25 |
542'004 |
|
Telecom Italia N 02.07.2025 / 13:51:51 |
0.4021 | -1.86% |
0.4119 09:01 |
0.4020 13:51 |
0.4219 26.06.25 |
0.2402 06.01.25 |
15'790'046 |
|
Telefonica Br 02.07.2025 / 13:51:41 |
4.568 | 0.48% |
4.575 10:50 |
4.538 09:20 |
4.750 16.06.25 |
3.757 24.01.25 |
1'369'564 |
|
Telenor Rg 02.07.2025 / 13:51:13 |
157.00 | 0.16% |
157.40 09:05 |
155.75 09:24 |
159.40 06.05.25 |
126.85 07.01.25 |
394'904 |
|
Telia Company Rg 02.07.2025 / 13:51:13 |
34.39 | 0.17% |
34.44 12:03 |
34.16 09:24 |
37.63 27.05.25 |
30.06 14.01.25 |
1'513'939 |
|
Tenaris Rg 02.07.2025 / 13:51:44 |
16.260 | 3.34% |
16.300 13:05 |
15.700 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
683'598 |
|
Terna N 02.07.2025 / 13:51:53 |
8.690 | -0.89% |
8.795 09:05 |
8.678 10:32 |
9.099 26.05.25 |
7.548 08.01.25 |
610'094 |