×
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
- 03.11.2025 - 17:30:01
- 58.22
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 03.11.2025 / 16:20:00 |
191.80 | 3.36% | 6.23 | 191.66 | 192.28 | 48'370 | |
|
Spbk 1 sor norg Rg 03.11.2025 / 16:20:00 |
177.60 | 2.66% | 4.60 | 177.40 | 177.60 | 52'280 | |
|
Spectris Rg 03.11.2025 / 17:30:00 |
41.10 | 0.05% | 0.02 | 41.10 | 41.12 | 13'385 | |
|
Spirax Grp Rg 03.11.2025 / 17:30:00 |
71.25 | 0.35% | 0.25 | 71.15 | 71.30 | 37'974 | |
|
SSE Rg 03.11.2025 / 17:30:00 |
19.085 | -0.82% | -0.16 | 19.085 | 19.105 | 577'454 | |
|
St. James's Rg 03.11.2025 / 17:30:00 |
13.045 | 0.38% | 0.05 | 13.040 | 13.050 | 444'389 | |
|
Standard Charter Rg 03.11.2025 / 17:30:00 |
15.830 | 1.36% | 0.21 | 15.820 | 15.835 | 1'470'901 | |
|
Stellantis Br Rg 03.11.2025 / 17:30:00 |
8.827 | 0.55% | 0.05 | 8.855 | 8.855 | 6'021'720 | |
|
STMicroelectr Br Rg 03.11.2025 / 17:30:00 |
21.32 | -0.12% | -0.03 | 21.30 | 21.33 | 1'142'691 | |
|
Stora Enso-R N 03.11.2025 / 17:25:00 |
10.033 | -1.30% | -0.13 | 10.005 | 10.005 | 1'117'776 | |
|
Storebrand Rg 03.11.2025 / 16:20:00 |
159.35 | 1.76% | 2.75 | 159.20 | 159.40 | 178'840 | |
|
Subsea 7 Rg 03.11.2025 / 16:20:00 |
183.85 | -0.41% | -0.75 | 183.30 | 184.10 | 270'128 | |
|
Sv Handbk Rg-A 03.11.2025 / 17:25:00 |
124.68 | -0.02% | -0.03 | 124.65 | 125.00 | 1'101'371 | |
|
Svenska Cellulo -B- 03.11.2025 / 17:25:00 |
124.28 | -2.49% | -3.18 | 124.15 | 124.35 | 904'301 | |
|
Swe Orphan Biovi Rg 03.11.2025 / 17:25:00 |
324.60 | -0.76% | -2.50 | 323.60 | 323.60 | 165'516 | |
|
Swedbank -A- 03.11.2025 / 17:25:00 |
289.60 | 0.31% | 0.90 | 289.50 | 289.80 | 784'467 | |
|
Swiss Life N 03.11.2025 / 17:20:00 |
878.40 | 0.64% | 5.60 | 878.20 | 878.80 | 3'900 | |
|
Swiss Re N 03.11.2025 / 17:19:50 |
146.40 | 0.00% | 0.00 | 146.35 | 146.45 | 57'245 | |
|
Swisscom N 03.11.2025 / 17:20:00 |
585.00 | -1.06% | -6.25 | 583.00 | 585.00 | 8'145 | |
|
Syensqo 03.11.2025 / 17:30:00 |
71.83 | 0.34% | 0.24 | 71.78 | 71.88 | 63'978 | |
|
Symrise I 03.11.2025 / 17:30:00 |
71.52 | -0.74% | -0.53 | 71.20 | 71.20 | 308'543 | |
|
Taylor Wimpey Rg 03.11.2025 / 17:30:00 |
1.054 | -0.05% | 0.00 | 1.050 | 1.055 | 1'713'548 | |
|
Teixeira Duarte Rg 03.11.2025 / 17:30:00 |
0.6900 | -1.43% | -0.01 | 0.6760 | 0.7060 | 9'481 | |
|
Tele2 -B- 03.11.2025 / 17:25:00 |
150.50 | -0.56% | -0.85 | 150.35 | 150.75 | 891'793 | |
|
Telecom Italia N 03.11.2025 / 17:30:00 |
0.5000 | -2.15% | -0.01 | 0.4993 | 0.4993 | 29'924'177 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Colruyt 03.11.2025 / 17:30:00 |
32.06 | -10.73% | -20.74% | -2.97% | 0.63% | -14.23% | -26.33% | 32.60% |
|
Vidrala I 03.11.2025 / 17:30:00 |
81.40 | -11.00% | -12.05% | -7.81% | -9.56% | -13.50% | -20.04% | 17.82% |
|
Cellnex Telecom Br 03.11.2025 / 17:30:00 |
26.71 | -11.04% | -23.73% | -8.87% | -9.64% | -11.26% | -21.44% | -17.95% |
|
Essity Aktie-B Rg 03.11.2025 / 17:25:00 |
260.00 | -11.19% | 4.88% | -2.77% | 5.01% | 5.97% | -14.01% | 12.24% |
|
Vonovia N 03.11.2025 / 17:30:00 |
25.36 | -11.32% | -9.07% | -7.50% | -5.02% | -11.02% | -14.12% | 16.43% |
|
Vaisala-A Rg 03.11.2025 / 17:25:00 |
42.65 | -11.39% | 8.63% | -1.16% | -5.95% | -9.01% | -4.21% | 8.77% |
|
Lenzing I 03.11.2025 / 17:30:00 |
25.70 | -11.64% | -27.73% | 0.88% | -0.19% | -5.77% | -17.76% | -46.58% |
|
Viscofan Br 03.11.2025 / 17:30:00 |
53.95 | -11.66% | 0.19% | 1.03% | -6.50% | -10.23% | -12.56% | -10.71% |
|
AutoStore Rg Reg S 03.11.2025 / 16:20:00 |
9.835 | -11.87% | -51.12% | 4.41% | 0.82% | 42.54% | -4.14% | -49.94% |
|
Shurg Self REIT Rg 03.11.2025 / 17:30:00 |
31.13 | -11.93% | 0.00% | -6.11% | -5.25% | -10.04% | -20.09% | 0.00% |
|
Upm-Kymmene Corp Rg 03.11.2025 / 17:25:00 |
23.22 | -12.23% | -31.50% | -1.32% | 2.16% | -4.29% | -13.55% | -30.98% |
|
STMicroelectr Br Rg 03.11.2025 / 17:30:00 |
21.32 | -12.31% | -52.83% | -2.11% | -14.29% | -1.02% | -11.56% | -32.47% |
|
ROCKWOOL Br/Rg-B 03.11.2025 / 16:55:00 |
222.90 | -12.69% | 12.78% | -4.01% | -4.95% | -22.84% | -24.72% | 48.43% |
|
Michelin Rg 03.11.2025 / 17:30:00 |
28.03 | -12.76% | -14.48% | -0.92% | -10.04% | -10.62% | -9.86% | 7.35% |
|
easyJet Rg 03.11.2025 / 17:30:00 |
4.921 | -13.89% | -4.70% | 0.90% | 4.95% | -2.21% | -6.09% | 37.82% |
|
Taylor Wimpey Rg 03.11.2025 / 17:30:00 |
1.054 | -13.92% | -27.78% | -3.46% | -0.66% | 4.88% | -28.16% | 12.29% |
|
Solvay 03.11.2025 / 17:30:00 |
25.84 | -14.23% | -4.28% | -8.37% | -4.12% | -7.58% | -31.15% | 46.26% |
|
Barratt Redrow Rg 03.11.2025 / 17:30:00 |
3.705 | -14.39% | -33.12% | -8.05% | -5.52% | -2.05% | -17.58% | 0.27% |
|
Kerry Grp-A- 03.11.2025 / 17:28:00 |
78.10 | -14.51% | 0.96% | -6.38% | 2.76% | -1.88% | -16.49% | -9.80% |
|
Huhtamaki Rg 03.11.2025 / 17:25:00 |
28.90 | -14.67% | -20.66% | -2.69% | -0.28% | -5.59% | -18.50% | -19.83% |
|
Nexi Rg 03.11.2025 / 17:30:00 |
4.505 | -14.79% | -38.37% | -5.66% | -9.37% | -15.30% | -21.58% | -47.61% |
|
Croda Intl Rg 03.11.2025 / 17:30:00 |
27.94 | -15.25% | -43.45% | -5.50% | -2.03% | 12.82% | -25.82% | -57.74% |
|
Capgemini 03.11.2025 / 17:30:00 |
129.33 | -15.34% | -29.22% | 0.76% | 4.02% | 4.63% | -20.37% | -19.64% |
|
AAK Rg 03.11.2025 / 17:25:00 |
269.60 | -15.37% | 18.72% | -1.17% | 9.33% | 7.07% | -10.31% | 65.47% |
|
Publicis Grp 03.11.2025 / 17:30:00 |
85.74 | -15.52% | 3.24% | -1.83% | 3.63% | 10.58% | -12.53% | 52.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 03.11.2025 / 16:20:00 |
191.80 | 3.36% |
192.22 15:20 |
187.00 09:03 |
201.70 10.07.25 |
159.77 07.04.25 |
48'370 |
|
Spbk 1 sor norg Rg 03.11.2025 / 16:20:00 |
177.60 | 2.66% |
177.60 16:13 |
173.40 09:03 |
191.40 09.07.25 |
144.2 07.04.25 |
52'280 |
|
Spectris Rg 03.11.2025 / 17:30:00 |
41.10 | 0.05% |
41.15 09:00 |
41.10 09:00 |
41.70 08.08.25 |
18.8 09.04.25 |
13'385 |
|
Spirax Grp Rg 03.11.2025 / 17:30:00 |
71.25 | 0.35% |
71.55 12:03 |
70.65 09:07 |
82.45 30.01.25 |
53.8 07.04.25 |
37'974 |
|
SSE Rg 03.11.2025 / 17:30:00 |
19.085 | -0.82% |
19.165 09:00 |
18.920 13:31 |
19.805 22.07.25 |
14.475 06.03.25 |
577'454 |
|
St. James's Rg 03.11.2025 / 17:30:00 |
13.045 | 0.38% |
13.140 16:15 |
12.950 10:10 |
13.785 27.10.25 |
7.41 07.04.25 |
444'389 |
|
Standard Charter Rg 03.11.2025 / 17:30:00 |
15.830 | 1.36% |
15.960 09:52 |
15.690 14:54 |
15.960 03.11.25 |
8.728 09.04.25 |
1'470'901 |
|
Stellantis Br Rg 03.11.2025 / 17:30:00 |
8.827 | 0.55% |
9.059 11:20 |
8.763 09:00 |
13.752 18.02.25 |
7.267 22.04.25 |
6'021'720 |
|
STMicroelectr Br Rg 03.11.2025 / 17:30:00 |
21.32 | -0.12% |
21.63 14:07 |
21.16 16:24 |
28.42 21.07.25 |
15.516 07.04.25 |
1'142'691 |
|
Stora Enso-R N 03.11.2025 / 17:25:00 |
10.033 | -1.30% |
10.175 11:20 |
9.954 09:01 |
11.290 17.02.25 |
7.096 11.04.25 |
1'117'776 |
|
Storebrand Rg 03.11.2025 / 16:20:00 |
159.35 | 1.76% |
159.40 16:18 |
157.00 09:02 |
161.30 23.10.25 |
113.9 07.04.25 |
178'840 |
|
Subsea 7 Rg 03.11.2025 / 16:20:00 |
183.85 | -0.41% |
186.00 09:01 |
183.00 15:35 |
215.20 29.09.25 |
130.95 07.04.25 |
270'128 |
|
Sv Handbk Rg-A 03.11.2025 / 17:25:00 |
124.68 | -0.02% |
125.25 10:33 |
123.70 09:01 |
136.88 27.02.25 |
95.48 07.04.25 |
1'101'371 |
|
Svenska Cellulo -B- 03.11.2025 / 17:25:00 |
124.28 | -2.49% |
127.45 09:46 |
124.25 17:24 |
155.10 31.01.25 |
117.65 09.04.25 |
904'301 |
|
Swe Orphan Biovi Rg 03.11.2025 / 17:25:00 |
324.60 | -0.76% |
329.90 12:53 |
324.20 17:21 |
349.00 30.01.25 |
241.8 09.04.25 |
165'516 |
|
Swedbank -A- 03.11.2025 / 17:25:00 |
289.60 | 0.31% |
290.50 10:42 |
287.55 15:40 |
292.30 16.10.25 |
186.7 07.04.25 |
784'467 |
|
Swiss Life N 03.11.2025 / 17:20:00 |
878.40 | 0.64% |
879.40 11:03 |
872.40 09:02 |
912.00 21.08.25 |
677.2 07.04.25 |
3'900 |
|
Swiss Re N 03.11.2025 / 17:19:50 |
146.40 | 0.00% |
147.00 12:08 |
146.10 15:45 |
156.80 07.08.25 |
122.1 07.04.25 |
57'245 |
|
Swisscom N 03.11.2025 / 17:20:00 |
585.00 | -1.06% |
590.00 09:14 |
583.00 15:37 |
598.50 22.10.25 |
491.4 10.04.25 |
8'145 |
|
Syensqo 03.11.2025 / 17:30:00 |
71.83 | 0.34% |
72.47 12:07 |
70.27 09:01 |
84.84 14.02.25 |
53.78 07.04.25 |
63'978 |
|
Symrise I 03.11.2025 / 17:30:00 |
71.52 | -0.74% |
71.76 10:36 |
71.06 09:01 |
107.18 04.06.25 |
71.06 03.11.25 |
308'543 |
|
Taylor Wimpey Rg 03.11.2025 / 17:30:00 |
1.054 | -0.05% |
1.058 16:02 |
1.045 11:29 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'713'548 |
|
Teixeira Duarte Rg 03.11.2025 / 17:30:00 |
0.6900 | -1.43% |
0.7040 09:08 |
0.6900 15:43 |
0.8120 17.10.25 |
0.08 02.01.25 |
9'481 |
|
Tele2 -B- 03.11.2025 / 17:25:00 |
150.50 | -0.56% |
152.00 09:16 |
150.15 16:00 |
167.85 04.09.25 |
105.65 10.01.25 |
891'793 |
|
Telecom Italia N 03.11.2025 / 17:30:00 |
0.5000 | -2.15% |
0.5200 11:35 |
0.4999 17:26 |
0.5324 30.10.25 |
0.2402 06.01.25 |
29'924'177 |