×
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
- 01.07.2025 - 17:30:05
- 54.87
- -0.22%
- -0.12
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- 01.07.2025 / 17:25:00 |
164.05 | -0.38% | -0.63 | 164.05 | 164.05 | 877'056 | |
|
Securitas -B- 01.07.2025 / 17:25:00 |
141.85 | 0.66% | 0.93 | 141.85 | 142.00 | 219'294 | |
|
Segro (REIT) Rg 01.07.2025 / 17:30:00 |
6.906 | 1.17% | 0.08 | 6.906 | 6.914 | 471'190 | |
|
Severn Trent Rg 01.07.2025 / 17:30:00 |
27.76 | 1.65% | 0.45 | 27.74 | 27.78 | 123'533 | |
|
SGS Rg 01.07.2025 / 17:20:00 |
80.52 | 0.62% | 0.50 | 80.26 | 80.54 | 67'207 | |
|
Shell Rg 01.07.2025 / 17:30:00 |
25.76 | 0.37% | 0.10 | 25.75 | 25.79 | 632'551 | |
|
Shurg Self REIT Rg 01.07.2025 / 17:30:00 |
36.80 | -0.54% | -0.20 | 36.95 | 36.95 | 15'558 | |
|
Siemens Energy N 01.07.2025 / 17:30:00 |
92.44 | -5.61% | -5.49 | 92.38 | 92.38 | 2'224'453 | |
|
Siemens Health N 01.07.2025 / 17:30:00 |
47.01 | -0.21% | -0.10 | 46.92 | 46.92 | 909'533 | |
|
Siemens N 01.07.2025 / 17:30:00 |
216.05 | -1.35% | -2.95 | 215.65 | 215.65 | 486'802 | |
|
Sika N 01.07.2025 / 17:20:00 |
213.00 | -1.07% | -2.30 | 193.00 | 213.10 | 120'915 | |
|
Skanska -B- 01.07.2025 / 17:25:00 |
220.90 | -0.45% | -1.00 | 220.70 | 221.00 | 369'924 | |
|
SKF -B- 01.07.2025 / 17:25:00 |
216.00 | -0.35% | -0.75 | 215.90 | 216.20 | 368'545 | |
|
Smith & Nephew Rg 01.07.2025 / 17:30:00 |
11.195 | 0.36% | 0.04 | 11.180 | 11.195 | 423'145 | |
|
Smiths Group Rg 01.07.2025 / 17:30:00 |
22.21 | -0.98% | -0.22 | 22.06 | 22.20 | 147'570 | |
|
Snam N 01.07.2025 / 17:30:00 |
5.150 | 0.31% | 0.02 | 5.146 | 5.146 | 3'624'921 | |
|
Societe Generale 01.07.2025 / 17:30:00 |
47.93 | -1.46% | -0.71 | 47.95 | 47.95 | 871'130 | |
|
Solvay 01.07.2025 / 17:30:00 |
29.12 | -1.29% | -0.38 | 29.14 | 29.14 | 120'132 | |
|
Sonae Rg 01.07.2025 / 17:30:00 |
1.250 | 3.82% | 0.05 | 1.246 | 1.272 | 584'191 | |
|
SpareBank 1 SMN 01.07.2025 / 16:20:00 |
191.48 | -1.30% | -2.53 | 191.02 | 191.92 | 44'298 | |
|
Spbk 1 sor norg Rg 01.07.2025 / 16:20:00 |
182.80 | -1.08% | -2.00 | 181.20 | 181.20 | 106'317 | |
|
Spirax Grp Rg 01.07.2025 / 17:30:00 |
59.15 | -1.17% | -0.70 | 59.00 | 59.20 | 34'912 | |
|
SSE Rg 01.07.2025 / 17:30:00 |
18.430 | 0.77% | 0.14 | 18.415 | 18.440 | 481'368 | |
|
St. James's Rg 01.07.2025 / 17:29:39 |
11.890 | 0.00% | 0.00 | 11.665 | 11.895 | 612'570 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DEME Grp 01.07.2025 / 17:30:00 |
127.80 | -6.10% | 16.19% | 0.79% | -6.99% | 3.06% | -22.73% | 0.00% |
|
Indutrade Rg 01.07.2025 / 17:25:00 |
259.80 | -6.16% | -1.15% | 1.88% | 0.46% | 4.76% | -6.28% | 38.84% |
|
Marks & Spencer Rg 01.07.2025 / 17:30:00 |
3.561 | -6.22% | 29.37% | 0.14% | -4.99% | -2.63% | 25.34% | 160.56% |
|
Glanbia Rg 01.07.2025 / 17:28:00 |
12.820 | -6.28% | -16.29% | 1.02% | 3.05% | 33.47% | -29.52% | 21.04% |
|
Puig Brands B Rg 01.07.2025 / 17:30:00 |
17.130 | -6.31% | 0.00% | 1.72% | 1.00% | 16.41% | -34.04% | 0.00% |
|
LSE Group Rg 01.07.2025 / 17:30:00 |
107.13 | -6.32% | 14.11% | 0.40% | -4.90% | -1.08% | 16.16% | 39.17% |
|
Syensqo 01.07.2025 / 17:30:00 |
66.06 | -6.36% | 0.00% | -0.84% | -4.04% | 16.53% | -22.13% | 0.00% |
|
Schneider El 01.07.2025 / 17:30:00 |
222.63 | -6.38% | 24.23% | 1.82% | 0.44% | 16.10% | -0.68% | 100.02% |
|
Trelleborg -B- 01.07.2025 / 17:25:00 |
359.60 | -6.46% | 4.71% | 2.71% | 3.48% | 11.23% | -14.83% | 72.13% |
|
ICG Rg 01.07.2025 / 17:30:00 |
19.260 | -6.49% | 15.09% | -2.83% | -3.80% | 16.73% | -11.41% | 46.49% |
|
Compass Group Rg 01.07.2025 / 17:30:00 |
25.24 | -6.57% | 15.16% | 1.77% | -2.06% | 3.27% | 17.89% | 47.25% |
|
Publicis Grp 01.07.2025 / 17:30:00 |
91.91 | -6.77% | 13.93% | -3.42% | -1.57% | 16.58% | -6.25% | 105.10% |
|
JD Sports Fsn Rg 01.07.2025 / 17:30:00 |
0.9140 | -6.94% | -46.80% | 19.38% | 12.48% | 46.33% | -22.54% | -23.28% |
|
DSM Firmenich N 01.07.2025 / 17:30:00 |
90.52 | -6.94% | -1.39% | -4.94% | -7.18% | 4.48% | -15.12% | 0.00% |
|
Mercedes-BenzGr N 01.07.2025 / 17:30:00 |
49.28 | -7.25% | -20.51% | -0.21% | -4.62% | 1.60% | -23.62% | -10.25% |
|
Saipem Rg 01.07.2025 / 17:30:00 |
2.298 | -7.29% | 58.21% | -0.75% | 2.50% | 31.50% | -4.09% | 44.36% |
|
Capgemini 01.07.2025 / 17:30:00 |
145.40 | -7.79% | -22.91% | 0.62% | -0.12% | 15.12% | -23.54% | -10.98% |
|
Fastighets Bal Rg-B 01.07.2025 / 17:25:00 |
71.94 | -8.07% | -1.57% | 5.55% | 8.51% | 19.98% | -1.90% | 42.96% |
|
Siemens Health N 01.07.2025 / 17:30:00 |
47.01 | -8.10% | -10.68% | 0.19% | 1.93% | 6.43% | -12.52% | -2.85% |
|
Anglo American Rg 01.07.2025 / 17:30:00 |
21.76 | -8.10% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Norsk Hydro N 01.07.2025 / 16:20:00 |
57.59 | -8.19% | -16.22% | 4.41% | 4.63% | 7.16% | -13.27% | 3.92% |
|
DCC Rg 01.07.2025 / 17:30:00 |
47.86 | -8.22% | -18.15% | 4.86% | 4.36% | 1.48% | -14.00% | -7.21% |
|
Cairn Homes Rg 01.07.2025 / 17:28:00 |
2.175 | -8.24% | 60.85% | 0.00% | -1.81% | 16.43% | 38.71% | 115.76% |
|
Dassault Syst 01.07.2025 / 17:30:00 |
30.70 | -8.30% | -30.65% | -0.58% | -5.41% | -5.89% | -11.07% | -12.64% |
|
Var Energi Rg 01.07.2025 / 16:20:00 |
32.24 | -8.33% | 0.68% | -3.90% | 6.26% | 10.98% | -16.38% | -16.17% |
| 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- 01.07.2025 / 17:25:00 |
164.05 | -0.38% |
165.70 09:00 |
162.80 14:41 |
179.15 10.03.25 |
123.85 07.04.25 |
877'056 |
|
Securitas -B- 01.07.2025 / 17:25:00 |
141.85 | 0.66% |
142.15 09:20 |
140.78 11:35 |
159.70 13.02.25 |
125.9 07.04.25 |
219'294 |
|
Segro (REIT) Rg 01.07.2025 / 17:30:00 |
6.906 | 1.17% |
6.910 17:25 |
6.808 14:22 |
7.382 14.02.25 |
5.87 09.04.25 |
471'190 |
|
Severn Trent Rg 01.07.2025 / 17:30:00 |
27.76 | 1.65% |
27.86 11:31 |
27.40 09:01 |
27.99 30.04.25 |
23.23 14.01.25 |
123'533 |
|
SGS Rg 01.07.2025 / 17:20:00 |
80.52 | 0.62% |
80.68 09:06 |
79.96 13:45 |
99.08 12.02.25 |
71.12 09.04.25 |
67'207 |
|
Shell Rg 01.07.2025 / 17:30:00 |
25.76 | 0.37% |
25.79 17:27 |
25.52 09:35 |
28.44 26.03.25 |
22.7 09.04.25 |
632'551 |
|
Shurg Self REIT Rg 01.07.2025 / 17:30:00 |
36.80 | -0.54% |
37.45 09:13 |
36.60 15:46 |
38.03 30.06.25 |
30.4 09.04.25 |
15'558 |
|
Siemens Energy N 01.07.2025 / 17:30:00 |
92.44 | -5.61% |
99.00 09:00 |
91.48 16:34 |
99.00 01.07.25 |
41.84 07.04.25 |
2'224'453 |
|
Siemens Health N 01.07.2025 / 17:30:00 |
47.01 | -0.21% |
47.15 09:04 |
46.44 12:15 |
58.46 13.02.25 |
41.285 07.04.25 |
909'533 |
|
Siemens N 01.07.2025 / 17:30:00 |
216.05 | -1.35% |
218.28 09:02 |
213.73 14:42 |
244.85 06.03.25 |
162.42 07.04.25 |
486'802 |
|
Sika N 01.07.2025 / 17:20:00 |
213.00 | -1.07% |
215.30 09:00 |
211.60 14:57 |
245.30 21.02.25 |
178.95 07.04.25 |
120'915 |
|
Skanska -B- 01.07.2025 / 17:25:00 |
220.90 | -0.45% |
222.10 10:00 |
218.80 14:42 |
262.50 07.02.25 |
182.65 09.04.25 |
369'924 |
|
SKF -B- 01.07.2025 / 17:25:00 |
216.00 | -0.35% |
217.00 09:05 |
213.75 14:42 |
241.90 06.03.25 |
157.7 07.04.25 |
368'545 |
|
Smith & Nephew Rg 01.07.2025 / 17:30:00 |
11.195 | 0.36% |
11.195 09:20 |
11.015 15:33 |
11.835 05.03.25 |
9.401 09.04.25 |
423'145 |
|
Smiths Group Rg 01.07.2025 / 17:30:00 |
22.21 | -0.98% |
22.46 09:08 |
22.20 17:29 |
22.64 18.06.25 |
16.72 07.04.25 |
147'570 |
|
Snam N 01.07.2025 / 17:30:00 |
5.150 | 0.31% |
5.187 11:31 |
5.123 16:09 |
5.320 03.06.25 |
4.2175 21.01.25 |
3'624'921 |
|
Societe Generale 01.07.2025 / 17:30:00 |
47.93 | -1.46% |
48.71 09:00 |
47.85 17:24 |
49.97 16.06.25 |
26.385 03.01.25 |
871'130 |
|
Solvay 01.07.2025 / 17:30:00 |
29.12 | -1.29% |
29.16 11:46 |
28.66 09:02 |
36.10 18.03.25 |
28.06 23.05.25 |
120'132 |
|
Sonae Rg 01.07.2025 / 17:30:00 |
1.250 | 3.82% |
1.251 17:07 |
1.218 09:04 |
1.282 22.05.25 |
0.878 08.01.25 |
584'191 |
|
SpareBank 1 SMN 01.07.2025 / 16:20:00 |
191.48 | -1.30% |
193.30 09:00 |
190.74 11:54 |
197.12 21.05.25 |
159.77 07.04.25 |
44'298 |
|
Spbk 1 sor norg Rg 01.07.2025 / 16:20:00 |
182.80 | -1.08% |
185.20 14:11 |
181.40 13:44 |
185.20 30.06.25 |
144.2 07.04.25 |
106'317 |
|
Spirax Grp Rg 01.07.2025 / 17:30:00 |
59.15 | -1.17% |
59.85 09:00 |
58.50 14:56 |
82.45 30.01.25 |
53.8 07.04.25 |
34'912 |
|
SSE Rg 01.07.2025 / 17:30:00 |
18.430 | 0.77% |
18.645 11:31 |
18.370 16:14 |
19.030 24.06.25 |
14.475 06.03.25 |
481'368 |
|
St. James's Rg 01.07.2025 / 17:29:39 |
11.890 | 0.00% |
12.000 09:04 |
11.818 12:53 |
12.000 01.07.25 |
7.41 07.04.25 |
612'570 |