×
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
- 31.10.2025 - 17:30:04
- 58.19
- -0.49%
- -0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 31.10.2025 / 16:20:00 |
185.57 | -1.76% | -3.33 | 186.26 | 186.26 | 0 | |
|
Spbk 1 sor norg Rg 31.10.2025 / 16:20:00 |
173.00 | -1.48% | -2.60 | 174.20 | 174.20 | 0 | |
|
Spectris Rg 31.10.2025 / 17:26:12 |
41.08 | 0.00% | 0.00 | 41.08 | 41.10 | 0 | |
|
Spirax Grp Rg 31.10.2025 / 17:30:00 |
71.00 | -1.25% | -0.90 | 70.95 | 71.30 | 0 | |
|
SSE Rg 31.10.2025 / 17:30:00 |
19.243 | -0.26% | -0.05 | 19.230 | 19.290 | 0 | |
|
St. James's Rg 31.10.2025 / 17:30:00 |
12.995 | -2.15% | -0.29 | 12.995 | 13.020 | 0 | |
|
Standard Charter Rg 31.10.2025 / 17:30:00 |
15.618 | -0.18% | -0.03 | 15.325 | 15.925 | 0 | |
|
Stellantis Br Rg 31.10.2025 / 17:30:00 |
8.778 | -1.07% | -0.10 | 8.778 | 8.778 | 0 | |
|
STMicroelectr Br Rg 31.10.2025 / 17:30:00 |
21.34 | -0.50% | -0.11 | 21.34 | 21.34 | 0 | |
|
Stora Enso-R N 31.10.2025 / 17:25:00 |
10.165 | 1.67% | 0.17 | 10.100 | 10.100 | 0 | |
|
Storebrand Rg 31.10.2025 / 16:20:00 |
156.60 | -1.07% | -1.70 | 156.20 | 156.80 | 0 | |
|
Subsea 7 Rg 31.10.2025 / 16:20:00 |
184.60 | -0.22% | -0.40 | 184.40 | 185.20 | 0 | |
|
Sv Handbk Rg-A 31.10.2025 / 12:55:00 |
124.70 | 0.02% | 0.03 | 124.70 | 124.70 | 0 | |
|
Svenska Cellulo -B- 31.10.2025 / 12:55:00 |
127.45 | 0.43% | 0.55 | 127.20 | 127.60 | 0 | |
|
Swe Orphan Biovi Rg 31.10.2025 / 12:55:00 |
327.10 | -1.00% | -3.30 | 327.20 | 328.00 | 0 | |
|
Swedbank -A- 31.10.2025 / 12:55:00 |
288.70 | -0.69% | -2.00 | 289.00 | 289.00 | 0 | |
|
Swiss Life N 31.10.2025 / 17:20:00 |
872.80 | -0.80% | -7.00 | 872.80 | 874.00 | 0 | |
|
Swiss Re N 31.10.2025 / 17:20:00 |
146.40 | -2.14% | -3.20 | 146.10 | 146.40 | 0 | |
|
Swisscom N 31.10.2025 / 17:20:00 |
591.25 | 0.13% | 0.75 | 591.00 | 591.50 | 0 | |
|
Syensqo 31.10.2025 / 17:30:00 |
71.59 | 3.77% | 2.60 | 71.64 | 71.64 | 0 | |
|
Symrise I 31.10.2025 / 17:30:00 |
72.05 | -1.87% | -1.37 | 71.78 | 71.78 | 0 | |
|
Taylor Wimpey Rg 31.10.2025 / 17:30:00 |
1.054 | -0.33% | 0.00 | 1.049 | 1.056 | 0 | |
|
Teixeira Duarte Rg 31.10.2025 / 17:30:00 |
0.7000 | -0.43% | 0.00 | 0.6840 | 0.7120 | 0 | |
|
Tele2 -B- 31.10.2025 / 12:55:00 |
151.35 | 0.25% | 0.38 | 150.45 | 150.45 | 0 | |
|
Telecom Italia N 31.10.2025 / 17:30:00 |
0.5110 | -2.01% | -0.01 | 0.5112 | 0.5112 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sage Grp Rg 31.10.2025 / 17:30:00 |
11.475 | -9.77% | -2.31% | -2.38% | 4.18% | -1.12% | 16.95% | 57.52% |
|
Colruyt 31.10.2025 / 17:30:00 |
32.38 | -9.79% | -19.91% | -1.46% | 0.37% | -13.95% | -25.39% | 35.37% |
|
Vonovia N 31.10.2025 / 17:30:00 |
26.08 | -10.12% | -7.83% | -5.76% | -2.76% | -8.23% | -13.81% | 20.54% |
|
Shurg Self REIT Rg 31.10.2025 / 17:30:00 |
31.75 | -10.26% | 0.00% | -4.08% | -5.72% | -11.25% | -18.59% | 0.00% |
|
Cellnex Telecom Br 31.10.2025 / 17:30:00 |
27.16 | -10.30% | -23.10% | -8.24% | -8.34% | -9.92% | -20.16% | -16.36% |
|
Essity Aktie-B Rg 31.10.2025 / 12:55:00 |
262.20 | -10.91% | 5.22% | -2.05% | 5.70% | 7.35% | -13.69% | 12.80% |
|
Vaisala-A Rg 31.10.2025 / 17:25:00 |
42.80 | -10.97% | 9.14% | -4.57% | -3.60% | -8.84% | -4.62% | 7.77% |
|
Viscofan Br 31.10.2025 / 17:30:00 |
53.80 | -11.33% | 0.56% | 0.94% | -6.76% | -10.78% | -13.64% | -9.77% |
|
Michelin Rg 31.10.2025 / 17:30:00 |
27.76 | -11.38% | -13.12% | -0.50% | -11.14% | -11.55% | -10.88% | 10.16% |
|
Lenzing I 31.10.2025 / 17:30:00 |
25.80 | -11.82% | -27.87% | 0.00% | 0.68% | -8.59% | -18.35% | -45.90% |
|
STMicroelectr Br Rg 31.10.2025 / 17:30:00 |
21.34 | -11.87% | -52.60% | -0.80% | -13.92% | -2.22% | -14.04% | -31.23% |
|
ROCKWOOL Br/Rg-B 31.10.2025 / 16:55:00 |
222.65 | -11.96% | 13.71% | -5.42% | -5.74% | -23.82% | -25.34% | 51.64% |
|
AutoStore Rg Reg S 31.10.2025 / 16:20:00 |
9.800 | -12.19% | -51.30% | 3.70% | 2.24% | 38.61% | -5.13% | -49.66% |
|
Barratt Redrow Rg 31.10.2025 / 17:30:00 |
3.772 | -12.46% | -31.61% | -7.53% | -4.60% | -0.87% | -16.03% | 2.47% |
|
Upm-Kymmene Corp Rg 31.10.2025 / 17:25:00 |
23.33 | -13.32% | -32.35% | -1.44% | -0.98% | -4.81% | -13.88% | -33.35% |
|
Kerry Grp-A- 31.10.2025 / 17:28:00 |
79.38 | -13.35% | 2.33% | -4.31% | 4.30% | -0.41% | -15.56% | -10.59% |
|
Taylor Wimpey Rg 31.10.2025 / 17:30:00 |
1.054 | -13.64% | -27.54% | -4.79% | -1.03% | 4.07% | -28.52% | 11.27% |
|
Nexi Rg 31.10.2025 / 17:30:00 |
4.564 | -14.04% | -37.83% | -3.83% | -7.95% | -15.36% | -21.45% | -47.03% |
|
Flutter Entmt Rg 31.10.2025 / 17:30:00 |
175.50 | -14.17% | 28.11% | -6.75% | -7.41% | -16.82% | -2.13% | 0.00% |
|
easyJet Rg 31.10.2025 / 17:30:00 |
4.843 | -14.72% | -5.63% | -0.31% | 3.31% | -4.38% | -6.87% | 45.91% |
|
Huhtamaki Rg 31.10.2025 / 17:25:00 |
29.14 | -14.79% | -20.77% | -2.44% | -0.07% | -6.18% | -18.49% | -19.72% |
|
Solvay 31.10.2025 / 17:30:00 |
26.64 | -14.87% | -4.99% | -6.85% | -1.91% | -5.93% | -28.10% | 44.36% |
|
Croda Intl Rg 31.10.2025 / 17:30:00 |
28.71 | -15.07% | -43.33% | -4.28% | 0.02% | 11.61% | -23.84% | -58.06% |
|
AAK Rg 31.10.2025 / 12:55:00 |
266.40 | -15.25% | 18.89% | -3.20% | 8.03% | 5.80% | -12.77% | 61.75% |
|
Publicis Grp 31.10.2025 / 17:30:00 |
86.72 | -15.54% | 3.21% | 0.18% | 4.94% | 11.09% | -11.35% | 54.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 31.10.2025 / 16:20:00 |
185.57 | -1.76% |
190.20 10:19 |
185.31 16:16 |
201.70 10.07.25 |
159.77 07.04.25 |
56'994 |
|
Spbk 1 sor norg Rg 31.10.2025 / 16:20:00 |
173.00 | -1.48% |
176.70 10:01 |
172.60 15:53 |
191.40 09.07.25 |
144.2 07.04.25 |
49'090 |
|
Spectris Rg 31.10.2025 / 17:26:12 |
41.08 | 0.00% |
41.12 09:13 |
41.06 14:32 |
41.70 08.08.25 |
18.8 09.04.25 |
39'060 |
|
Spirax Grp Rg 31.10.2025 / 17:30:00 |
71.00 | -1.25% |
71.75 09:00 |
70.80 17:05 |
82.45 30.01.25 |
53.8 07.04.25 |
48'909 |
|
SSE Rg 31.10.2025 / 17:30:00 |
19.243 | -0.26% |
19.295 09:16 |
19.140 14:44 |
19.805 22.07.25 |
14.475 06.03.25 |
363'994 |
|
St. James's Rg 31.10.2025 / 17:30:00 |
12.995 | -2.15% |
13.220 09:02 |
12.960 17:12 |
13.785 27.10.25 |
7.41 07.04.25 |
279'587 |
|
Standard Charter Rg 31.10.2025 / 17:30:00 |
15.618 | -0.18% |
15.650 14:30 |
15.385 09:11 |
15.808 30.10.25 |
8.728 09.04.25 |
615'845 |
|
Stellantis Br Rg 31.10.2025 / 17:30:00 |
8.778 | -1.07% |
8.991 09:23 |
8.767 17:19 |
13.752 18.02.25 |
7.267 22.04.25 |
7'368'210 |
|
STMicroelectr Br Rg 31.10.2025 / 17:30:00 |
21.34 | -0.50% |
21.60 09:01 |
21.29 14:33 |
28.42 21.07.25 |
15.516 07.04.25 |
641'278 |
|
Stora Enso-R N 31.10.2025 / 17:25:00 |
10.165 | 1.67% |
10.223 15:20 |
9.992 09:00 |
11.290 17.02.25 |
7.096 11.04.25 |
1'449'021 |
|
Storebrand Rg 31.10.2025 / 16:20:00 |
156.60 | -1.07% |
158.50 09:00 |
155.90 15:02 |
161.30 23.10.25 |
113.9 07.04.25 |
165'480 |
|
Subsea 7 Rg 31.10.2025 / 16:20:00 |
184.60 | -0.22% |
186.40 09:11 |
183.10 11:36 |
215.20 29.09.25 |
130.95 07.04.25 |
366'862 |
|
Sv Handbk Rg-A 31.10.2025 / 12:55:00 |
124.70 | 0.02% |
125.75 09:53 |
124.43 12:31 |
136.88 27.02.25 |
95.48 07.04.25 |
547'999 |
|
Svenska Cellulo -B- 31.10.2025 / 12:55:00 |
127.45 | 0.43% |
127.45 12:53 |
126.15 09:44 |
155.10 31.01.25 |
117.65 09.04.25 |
324'497 |
|
Swe Orphan Biovi Rg 31.10.2025 / 12:55:00 |
327.10 | -1.00% |
332.00 09:17 |
325.70 11:48 |
349.00 30.01.25 |
241.8 09.04.25 |
103'619 |
|
Swedbank -A- 31.10.2025 / 12:55:00 |
288.70 | -0.69% |
291.40 09:48 |
288.70 12:54 |
292.30 16.10.25 |
186.7 07.04.25 |
720'377 |
|
Swiss Life N 31.10.2025 / 17:20:00 |
872.80 | -0.80% |
879.00 09:00 |
868.20 15:28 |
912.00 21.08.25 |
677.2 07.04.25 |
5'308 |
|
Swiss Re N 31.10.2025 / 17:20:00 |
146.40 | -2.14% |
148.85 09:00 |
145.70 15:22 |
156.80 07.08.25 |
122.1 07.04.25 |
64'733 |
|
Swisscom N 31.10.2025 / 17:20:00 |
591.25 | 0.13% |
593.50 09:15 |
587.50 14:27 |
598.50 22.10.25 |
491.4 10.04.25 |
9'388 |
|
Syensqo 31.10.2025 / 17:30:00 |
71.59 | 3.77% |
72.13 14:09 |
68.83 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
111'029 |
|
Symrise I 31.10.2025 / 17:30:00 |
72.05 | -1.87% |
73.62 09:09 |
71.88 14:43 |
107.18 04.06.25 |
71.88 31.10.25 |
318'441 |
|
Taylor Wimpey Rg 31.10.2025 / 17:30:00 |
1.054 | -0.33% |
1.066 09:11 |
1.050 16:24 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'599'896 |
|
Teixeira Duarte Rg 31.10.2025 / 17:30:00 |
0.7000 | -0.43% |
0.7080 12:30 |
0.7000 17:14 |
0.8120 17.10.25 |
0.08 02.01.25 |
33'878 |
|
Tele2 -B- 31.10.2025 / 12:55:00 |
151.35 | 0.25% |
151.68 09:00 |
150.58 09:11 |
167.85 04.09.25 |
105.65 10.01.25 |
385'541 |
|
Telecom Italia N 31.10.2025 / 17:30:00 |
0.5110 | -2.01% |
0.5266 10:07 |
0.5104 16:32 |
0.5324 30.10.25 |
0.2402 06.01.25 |
31'745'825 |