×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 28.08.2025 - 10:42:13
- 21'127.19
- 0.28%
- 58.89
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 28.08.2025 / 10:27:15 |
86.47 | -0.20% | -0.17 | 86.43 | 86.46 | 91'786 | |
|
SAP I 28.08.2025 / 10:27:10 |
237.38 | 0.24% | 0.58 | 237.35 | 237.40 | 51'488 | |
|
Sartorius Sted 28.08.2025 / 10:22:34 |
176.20 | 0.99% | 1.73 | 176.10 | 176.30 | 2'701 | |
|
SBO I 28.08.2025 / 10:23:56 |
27.43 | 1.20% | 0.33 | 27.35 | 27.50 | 1'515 | |
|
Schneider El 28.08.2025 / 10:27:10 |
214.08 | 1.24% | 2.63 | 214.05 | 214.10 | 89'611 | |
|
Shurg Self REIT Rg 28.08.2025 / 10:26:00 |
33.50 | -0.59% | -0.20 | 33.30 | 33.65 | 3'058 | |
|
Siemens Energy N 28.08.2025 / 10:27:04 |
91.06 | -0.30% | -0.27 | 91.04 | 91.08 | 135'260 | |
|
Siemens Health N 28.08.2025 / 10:27:01 |
47.54 | 0.57% | 0.27 | 47.54 | 47.56 | 119'505 | |
|
Siemens N 28.08.2025 / 10:27:00 |
236.40 | 1.60% | 3.73 | 236.40 | 236.45 | 57'945 | |
|
Snam N 28.08.2025 / 10:25:28 |
5.249 | -0.47% | -0.03 | 5.248 | 5.252 | 102'557 | |
|
Societe Generale 28.08.2025 / 10:27:12 |
52.29 | 0.17% | 0.09 | 52.28 | 52.30 | 330'858 | |
|
Solvay 28.08.2025 / 10:24:50 |
28.37 | 1.03% | 0.29 | 28.36 | 28.38 | 21'401 | |
|
Sonae Rg 28.08.2025 / 10:25:08 |
1.292 | 0.00% | 0.00 | 1.290 | 1.294 | 35'161 | |
|
Stellantis Br Rg 28.08.2025 / 10:27:00 |
8.436 | 3.17% | 0.26 | 8.436 | 8.440 | 793'565 | |
|
STMicroelectr Br Rg 28.08.2025 / 10:27:07 |
23.88 | 2.78% | 0.65 | 23.88 | 23.90 | 159'170 | |
|
Stora Enso-R N 28.08.2025 / 10:26:51 |
10.130 | 1.00% | 0.10 | 10.125 | 10.140 | 77'043 | |
|
Syensqo 28.08.2025 / 10:25:41 |
77.18 | 1.47% | 1.12 | 77.18 | 77.24 | 2'474 | |
|
Symrise I 28.08.2025 / 10:26:46 |
82.88 | 0.66% | 0.54 | 82.84 | 82.90 | 38'366 | |
|
Teixeira Duarte Rg 28.08.2025 / 09:02:46 |
0.4250 | 0.00% | 0.00 | 0.4210 | 0.4340 | 20'927 | |
|
Telecom Italia N 28.08.2025 / 10:27:10 |
0.4433 | -2.40% | -0.01 | 0.4419 | 0.4431 | 6'027'912 | |
|
Telefonica Br 28.08.2025 / 10:27:16 |
4.591 | -0.43% | -0.02 | 4.590 | 4.592 | 354'237 | |
|
Tenaris Rg 28.08.2025 / 10:27:03 |
15.628 | 1.02% | 0.16 | 15.620 | 15.630 | 64'085 | |
|
Terna N 28.08.2025 / 10:27:11 |
8.613 | -0.82% | -0.07 | 8.612 | 8.616 | 61'926 | |
|
Thales 28.08.2025 / 10:26:42 |
225.25 | -0.90% | -2.05 | 225.20 | 225.30 | 61'845 | |
|
TietoEVRY N 28.08.2025 / 10:23:19 |
16.250 | 1.37% | 0.22 | 16.240 | 16.250 | 16'157 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TietoEVRY N 28.08.2025 / 10:23:19 |
16.250 | -5.82% | -25.58% | 5.21% | 7.26% | 0.96% | -14.56% | -37.48% |
|
Titan 28.08.2025 / 10:18:50 |
37.70 | -5.89% | 76.71% | -1.05% | 6.37% | -5.36% | 17.71% | 218.22% |
|
Cairn Homes Rg 28.08.2025 / 09:57:40 |
2.193 | -6.00% | 64.79% | -0.79% | 0.80% | -0.57% | 13.48% | 114.77% |
|
Upm-Kymmene Corp Rg 28.08.2025 / 10:26:48 |
24.83 | -6.45% | -27.00% | 0.71% | 8.55% | 3.87% | -18.04% | -27.40% |
|
Shurg Self REIT Rg 28.08.2025 / 10:26:00 |
33.50 | -6.52% | 0.00% | -0.74% | -3.87% | -3.60% | -16.56% | 0.00% |
|
Lenzing I 28.08.2025 / 10:14:59 |
27.40 | -6.85% | -23.81% | 0.74% | 11.04% | 3.01% | -11.04% | -63.39% |
|
Sartorius Sted 28.08.2025 / 10:22:34 |
176.20 | -7.06% | -26.97% | -0.20% | 0.11% | -8.99% | -4.32% | -53.89% |
|
Navigator Comp. N 28.08.2025 / 10:19:42 |
3.342 | -7.29% | -5.83% | 0.15% | 7.77% | -2.08% | -9.09% | -17.86% |
|
Sanofi 28.08.2025 / 10:27:15 |
86.47 | -7.38% | -3.48% | -1.03% | 8.71% | -1.15% | -14.66% | 5.80% |
|
Brenntag N 28.08.2025 / 10:23:14 |
54.67 | -7.44% | -35.25% | 1.20% | 0.05% | -9.64% | -18.83% | -19.40% |
|
Siemens Health N 28.08.2025 / 10:27:01 |
47.54 | -7.78% | -10.37% | -0.37% | 0.41% | 2.48% | -9.59% | -2.44% |
|
Accor 28.08.2025 / 10:26:08 |
43.37 | -8.44% | 24.13% | -2.12% | -3.43% | -5.04% | 13.59% | 78.44% |
|
Labor. Farmac. R Br 28.08.2025 / 10:26:58 |
58.05 | -8.63% | -4.69% | 1.84% | 6.96% | 5.50% | -25.93% | 13.38% |
|
Hermes Intl 28.08.2025 / 10:27:12 |
2'173.00 | -8.65% | 10.36% | 5.36% | 1.07% | -7.37% | 0.74% | 58.44% |
|
SBO I 28.08.2025 / 10:23:56 |
27.43 | -8.75% | -38.83% | -1.70% | -5.59% | -7.66% | -14.83% | -54.38% |
|
Pernod Ricard 28.08.2025 / 10:27:15 |
106.18 | -9.48% | -38.15% | 4.92% | 17.04% | 19.84% | -19.10% | -47.40% |
|
Solvay 28.08.2025 / 10:24:50 |
28.37 | -9.59% | 0.90% | -0.53% | 3.16% | -3.17% | -8.92% | 75.61% |
|
Puig Brands B Rg 28.08.2025 / 10:26:55 |
16.510 | -9.78% | 0.00% | 3.71% | 0.67% | -4.01% | -33.75% | 0.00% |
|
Besi Br Rg 28.08.2025 / 10:25:06 |
119.60 | -10.51% | -11.99% | 3.82% | 0.42% | 8.24% | -1.89% | 140.72% |
|
Bureau Veritas 28.08.2025 / 10:26:44 |
26.10 | -10.74% | 14.57% | -3.37% | -3.55% | -13.06% | -12.50% | 1.62% |
|
Huhtamaki Rg 28.08.2025 / 10:20:09 |
30.54 | -11.36% | -17.59% | -1.17% | 0.39% | -4.86% | -16.44% | -15.26% |
|
Schneider El 28.08.2025 / 10:27:10 |
214.08 | -12.34% | 16.32% | -0.22% | -6.58% | -5.55% | -6.96% | 69.57% |
|
Inditex 28.08.2025 / 10:27:00 |
43.79 | -12.46% | 10.42% | 1.00% | 3.77% | -8.02% | -11.27% | 94.52% |
|
Nokia N 28.08.2025 / 10:26:32 |
3.709 | -13.02% | 21.53% | 2.43% | 3.53% | -21.65% | -6.74% | -25.00% |
|
Verbund 28.08.2025 / 10:26:43 |
61.25 | -13.14% | -26.61% | -2.70% | -6.24% | -7.41% | -19.41% | -43.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 28.08.2025 / 10:27:15 |
86.47 | -0.20% |
86.60 10:00 |
85.93 09:06 |
110.90 10.03.25 |
76.8 01.08.25 |
91'786 |
|
SAP I 28.08.2025 / 10:27:10 |
237.38 | 0.24% |
237.85 10:07 |
236.00 09:11 |
283.48 19.02.25 |
211.15 07.04.25 |
51'488 |
|
Sartorius Sted 28.08.2025 / 10:22:34 |
176.20 | 0.99% |
176.30 10:18 |
174.70 09:09 |
239.70 28.01.25 |
148.65 07.04.25 |
2'701 |
|
SBO I 28.08.2025 / 10:23:56 |
27.43 | 1.20% |
27.55 10:13 |
27.43 10:20 |
37.30 27.03.25 |
27 27.08.25 |
1'515 |
|
Schneider El 28.08.2025 / 10:27:10 |
214.08 | 1.24% |
214.53 10:13 |
212.30 09:10 |
273.05 23.01.25 |
171.52 07.04.25 |
89'611 |
|
Shurg Self REIT Rg 28.08.2025 / 10:26:00 |
33.50 | -0.59% |
33.85 09:05 |
33.50 10:26 |
38.03 30.06.25 |
30.4 09.04.25 |
3'058 |
|
Siemens Energy N 28.08.2025 / 10:27:04 |
91.06 | -0.30% |
92.25 09:32 |
90.76 09:00 |
104.90 31.07.25 |
41.84 07.04.25 |
135'260 |
|
Siemens Health N 28.08.2025 / 10:27:01 |
47.54 | 0.57% |
47.61 10:09 |
47.21 09:00 |
58.46 13.02.25 |
41.285 07.04.25 |
119'505 |
|
Siemens N 28.08.2025 / 10:27:00 |
236.40 | 1.60% |
236.98 10:22 |
235.05 09:40 |
244.85 06.03.25 |
162.42 07.04.25 |
57'945 |
|
Snam N 28.08.2025 / 10:25:28 |
5.249 | -0.47% |
5.292 09:18 |
5.249 10:25 |
5.320 03.06.25 |
4.2175 21.01.25 |
102'557 |
|
Societe Generale 28.08.2025 / 10:27:12 |
52.29 | 0.17% |
52.80 09:03 |
52.28 10:27 |
59.41 15.08.25 |
26.385 03.01.25 |
330'858 |
|
Solvay 28.08.2025 / 10:24:50 |
28.37 | 1.03% |
28.40 09:04 |
28.12 09:00 |
36.10 18.03.25 |
27.24 01.08.25 |
21'401 |
|
Sonae Rg 28.08.2025 / 10:25:08 |
1.292 | 0.00% |
1.300 09:18 |
1.292 10:08 |
1.342 20.08.25 |
0.878 08.01.25 |
35'161 |
|
Stellantis Br Rg 28.08.2025 / 10:27:00 |
8.436 | 3.17% |
8.450 10:13 |
8.231 09:00 |
13.752 18.02.25 |
7.267 22.04.25 |
793'565 |
|
STMicroelectr Br Rg 28.08.2025 / 10:27:07 |
23.88 | 2.78% |
23.96 10:17 |
23.34 09:00 |
28.42 21.07.25 |
15.516 07.04.25 |
159'170 |
|
Stora Enso-R N 28.08.2025 / 10:26:51 |
10.130 | 1.00% |
10.245 09:13 |
10.090 09:00 |
11.290 17.02.25 |
7.096 11.04.25 |
77'043 |
|
Syensqo 28.08.2025 / 10:25:41 |
77.18 | 1.47% |
77.30 10:08 |
76.36 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
2'474 |
|
Symrise I 28.08.2025 / 10:26:46 |
82.88 | 0.66% |
83.30 09:05 |
82.75 09:00 |
107.18 04.06.25 |
77.45 31.07.25 |
38'366 |
|
Teixeira Duarte Rg 28.08.2025 / 09:02:46 |
0.4250 | 0.00% |
0.4290 09:00 |
0.4250 09:02 |
0.5580 06.08.25 |
0.08 02.01.25 |
20'927 |
|
Telecom Italia N 28.08.2025 / 10:27:10 |
0.4433 | -2.40% |
0.4570 09:31 |
0.4415 10:26 |
0.4744 19.08.25 |
0.2402 06.01.25 |
6'027'912 |
|
Telefonica Br 28.08.2025 / 10:27:16 |
4.591 | -0.43% |
4.629 09:28 |
4.591 10:12 |
4.893 20.08.25 |
3.757 24.01.25 |
354'237 |
|
Tenaris Rg 28.08.2025 / 10:27:03 |
15.628 | 1.02% |
15.650 10:12 |
15.515 09:02 |
19.435 11.02.25 |
13.695 11.04.25 |
64'085 |
|
Terna N 28.08.2025 / 10:27:11 |
8.613 | -0.82% |
8.694 09:16 |
8.613 10:27 |
9.099 26.05.25 |
7.548 08.01.25 |
61'926 |
|
Thales 28.08.2025 / 10:26:42 |
225.25 | -0.90% |
228.85 09:04 |
224.75 10:03 |
276.80 05.06.25 |
134.2 06.01.25 |
61'845 |
|
TietoEVRY N 28.08.2025 / 10:23:19 |
16.250 | 1.37% |
16.310 09:25 |
16.160 09:01 |
20.13 19.03.25 |
14.26 07.04.25 |
16'157 |