×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | -0.40% | -1.05 | 261.65 | 261.65 | 460'304 | |
|
Sartorius Sted 09.05.2025 / 17:30:00 |
201.90 | -0.49% | -1.00 | 202.50 | 202.50 | 24'092 | |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -0.49% | -1.05 | 214.80 | 214.80 | 335'979 | |
|
Schoeller-Bleckma I 09.05.2025 / 17:30:00 |
32.00 | 4.23% | 1.30 | 31.55 | 32.50 | 10'969 | |
|
Shurg Self REIT Rg 09.05.2025 / 17:30:00 |
35.45 | 1.43% | 0.50 | 35.35 | 35.50 | 14'191 | |
|
Siemens Energy N 09.05.2025 / 17:30:00 |
74.88 | 2.37% | 1.73 | 74.76 | 74.76 | 2'408'486 | |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 0.50% | 1.08 | 214.05 | 214.05 | 340'723 | |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | -0.62% | -0.03 | 5.106 | 5.106 | 2'944'165 | |
|
Societe Generale 09.05.2025 / 17:30:00 |
46.72 | 0.39% | 0.18 | 46.80 | 46.80 | 873'654 | |
|
Sodexo 09.05.2025 / 17:30:00 |
55.10 | -0.90% | -0.50 | 55.10 | 55.10 | 87'920 | |
|
Solvay 09.05.2025 / 17:30:00 |
30.08 | -2.08% | -0.64 | 29.96 | 29.96 | 130'214 | |
|
Sonae Rg 09.05.2025 / 17:30:00 |
1.135 | 0.00% | 0.00 | 1.114 | 1.136 | 558'157 | |
|
Stellantis Br Rg 09.05.2025 / 17:30:00 |
8.770 | 1.06% | 0.09 | 8.757 | 8.757 | 3'719'141 | |
|
STMicroelectr Br Rg 09.05.2025 / 17:30:00 |
21.23 | 3.46% | 0.71 | 21.21 | 21.21 | 1'311'554 | |
|
Stora Enso-R N 09.05.2025 / 17:25:00 |
8.450 | 0.91% | 0.08 | 8.442 | 8.442 | 620'659 | |
|
Syensqo 09.05.2025 / 17:30:00 |
64.26 | 1.60% | 1.01 | 64.32 | 64.32 | 57'710 | |
|
Symrise I 09.05.2025 / 17:30:00 |
103.85 | 0.92% | 0.95 | 103.75 | 103.75 | 154'443 | |
|
Telecom Italia N 09.05.2025 / 17:30:00 |
0.3683 | 2.93% | 0.01 | 0.3679 | 0.3679 | 59'499'488 | |
|
Telefonica Br 09.05.2025 / 17:30:00 |
4.474 | 0.43% | 0.02 | 4.476 | 4.476 | 2'874'980 | |
|
Tenaris Rg 09.05.2025 / 17:30:00 |
15.108 | 0.95% | 0.14 | 15.090 | 15.090 | 819'920 | |
|
Terna N 09.05.2025 / 17:30:00 |
8.588 | -0.28% | -0.02 | 8.592 | 8.592 | 2'305'059 | |
|
Thales 09.05.2025 / 17:30:00 |
245.60 | -2.96% | -7.50 | 246.30 | 246.30 | 122'182 | |
|
TietoEVRY N 09.05.2025 / 17:25:00 |
15.915 | 0.09% | 0.02 | 15.610 | 15.950 | 101'171 | |
|
Titan Cem Intl 09.05.2025 / 17:30:00 |
39.73 | 1.99% | 0.78 | 38.85 | 40.60 | 5'296 | |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | 1.49% | 0.76 | 51.89 | 51.89 | 2'293'005 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -7.19% | -7.57% | 2.99% | 8.78% | -14.18% | -27.25% | 20.16% |
|
Verbund 09.05.2025 / 17:30:00 |
65.73 | -7.45% | -21.81% | -2.19% | 4.16% | -7.56% | -7.88% | -25.41% |
|
Capgemini 09.05.2025 / 17:30:00 |
149.00 | -8.14% | -23.21% | 4.23% | 19.58% | -19.77% | -27.63% | -21.12% |
|
Rational I 09.05.2025 / 17:30:00 |
763.50 | -8.56% | 7.95% | -0.13% | 7.12% | -11.66% | -3.96% | 45.18% |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | -8.90% | -10.39% | -0.75% | 5.44% | -18.25% | -17.86% | 21.69% |
|
Randstad Br 09.05.2025 / 17:30:00 |
37.17 | -9.49% | -35.19% | 3.54% | 12.88% | -1.69% | -23.96% | -24.33% |
|
Syensqo 09.05.2025 / 17:30:00 |
64.26 | -9.80% | 0.00% | 0.78% | 13.53% | -23.65% | 0.00% | 0.00% |
|
Do & Co I 09.05.2025 / 17:30:00 |
167.80 | -9.90% | 20.90% | 10.39% | 28.29% | -19.23% | 12.92% | 100.99% |
|
Kalmar Rg-B 09.05.2025 / 17:25:00 |
28.43 | -10.06% | 0.00% | -1.15% | 11.32% | -18.28% | 0.00% | 0.00% |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -10.52% | 18.74% | -0.81% | 9.60% | -12.82% | -8.21% | 69.96% |
|
Grifols-A Br 09.05.2025 / 17:30:00 |
8.130 | -10.81% | -47.50% | -4.63% | 3.86% | -11.18% | -13.44% | -56.18% |
|
Pernod Ricard 09.05.2025 / 17:30:00 |
96.68 | -11.22% | -39.34% | 0.23% | 6.45% | -2.09% | -35.17% | -47.11% |
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | -11.25% | 13.49% | 1.01% | 6.90% | -18.89% | -6.82% | 15.30% |
|
Publicis Grp 09.05.2025 / 17:30:00 |
92.12 | -11.35% | 8.33% | 0.72% | 12.48% | -12.54% | -14.78% | 66.79% |
|
Kon.Vopak NV Br Rg 09.05.2025 / 17:30:00 |
37.74 | -11.76% | 23.92% | 2.17% | 1.94% | -15.98% | 0.80% | 47.63% |
|
Upm-Kymmene Corp Rg 09.05.2025 / 17:25:00 |
23.83 | -11.81% | -31.18% | 1.58% | 5.21% | -19.00% | -30.85% | -25.68% |
|
Cairn Homes Rg 09.05.2025 / 17:28:00 |
2.070 | -12.21% | 53.90% | 2.99% | 14.11% | -8.20% | 22.92% | 90.17% |
|
Roy.Philips Br Rg 09.05.2025 / 17:30:00 |
21.78 | -12.56% | 1.81% | -4.07% | 6.76% | -19.42% | -12.35% | -9.43% |
|
Merck I 09.05.2025 / 17:30:00 |
123.45 | -12.79% | -15.70% | -1.12% | 7.16% | -9.09% | -20.61% | -26.34% |
|
Prysmian N 09.05.2025 / 17:30:00 |
52.92 | -12.81% | 29.86% | 3.40% | 21.49% | -21.06% | -5.50% | 77.18% |
|
Hiab Rg-B 09.05.2025 / 17:25:00 |
44.32 | -13.59% | 569.33% | 4.18% | 20.04% | -5.71% | 12.77% | 182.92% |
|
Galp Energia -B- 09.05.2025 / 17:30:00 |
13.895 | -13.71% | 3.49% | 1.24% | 9.37% | -13.94% | -30.42% | 27.40% |
|
Stora Enso-R N 09.05.2025 / 17:25:00 |
8.450 | -13.96% | -32.97% | 2.10% | 14.47% | -22.44% | -35.62% | -53.35% |
|
Glanbia Rg 09.05.2025 / 17:28:00 |
11.500 | -14.72% | -23.83% | -1.63% | 17.77% | -19.47% | -37.19% | -1.21% |
|
Qt Group Rg 09.05.2025 / 17:25:00 |
57.13 | -15.30% | -11.82% | -2.18% | -14.99% | -35.16% | -25.13% | -28.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | -0.40% |
264.35 09:07 |
260.50 16:39 |
283.48 19.02.25 |
211.15 07.04.25 |
460'304 |
|
Sartorius Sted 09.05.2025 / 17:30:00 |
201.90 | -0.49% |
206.40 09:07 |
201.65 17:25 |
239.70 28.01.25 |
148.65 07.04.25 |
24'092 |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -0.49% |
217.60 09:07 |
214.60 17:24 |
273.05 23.01.25 |
171.52 07.04.25 |
335'979 |
|
Schoeller-Bleckma I 09.05.2025 / 17:30:00 |
32.00 | 4.23% |
32.10 14:43 |
31.30 09:17 |
37.30 27.03.25 |
27.2 07.04.25 |
10'969 |
|
Shurg Self REIT Rg 09.05.2025 / 17:30:00 |
35.45 | 1.43% |
35.55 17:24 |
34.50 10:54 |
37.80 28.01.25 |
30.4 09.04.25 |
14'191 |
|
Siemens Energy N 09.05.2025 / 17:30:00 |
74.88 | 2.37% |
76.12 15:51 |
73.68 09:00 |
76.12 09.05.25 |
41.84 07.04.25 |
2'408'486 |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 0.50% |
215.55 09:40 |
213.80 09:02 |
244.85 06.03.25 |
162.42 07.04.25 |
340'723 |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | -0.62% |
5.128 09:00 |
5.064 13:27 |
5.182 08.05.25 |
4.2175 21.01.25 |
2'944'165 |
|
Societe Generale 09.05.2025 / 17:30:00 |
46.72 | 0.39% |
46.82 16:52 |
46.06 09:33 |
46.82 09.05.25 |
26.385 03.01.25 |
873'654 |
|
Sodexo 09.05.2025 / 17:30:00 |
55.10 | -0.90% |
55.70 09:01 |
55.03 16:07 |
79.80 02.01.25 |
51.1 07.04.25 |
87'920 |
|
Solvay 09.05.2025 / 17:30:00 |
30.08 | -2.08% |
30.78 09:00 |
29.72 16:37 |
36.10 18.03.25 |
28.07 05.02.25 |
130'214 |
|
Sonae Rg 09.05.2025 / 17:30:00 |
1.135 | 0.00% |
1.141 10:48 |
1.130 09:10 |
1.152 08.05.25 |
0.878 08.01.25 |
558'157 |
|
Stellantis Br Rg 09.05.2025 / 17:30:00 |
8.770 | 1.06% |
8.915 09:15 |
8.676 13:27 |
13.752 18.02.25 |
7.267 22.04.25 |
3'719'141 |
|
STMicroelectr Br Rg 09.05.2025 / 17:30:00 |
21.23 | 3.46% |
21.35 15:51 |
20.84 09:05 |
27.08 21.02.25 |
15.516 07.04.25 |
1'311'554 |
|
Stora Enso-R N 09.05.2025 / 17:25:00 |
8.450 | 0.91% |
8.536 09:41 |
8.404 09:02 |
11.290 17.02.25 |
7.096 11.04.25 |
620'659 |
|
Syensqo 09.05.2025 / 17:30:00 |
64.26 | 1.60% |
64.78 09:38 |
63.62 13:28 |
84.84 14.02.25 |
53.78 07.04.25 |
57'710 |
|
Symrise I 09.05.2025 / 17:30:00 |
103.85 | 0.92% |
104.15 17:09 |
102.85 09:01 |
105.20 06.05.25 |
88.54 26.03.25 |
154'443 |
|
Telecom Italia N 09.05.2025 / 17:30:00 |
0.3683 | 2.93% |
0.3702 13:26 |
0.3574 09:04 |
0.3702 09.05.25 |
0.2402 06.01.25 |
59'499'488 |
|
Telefonica Br 09.05.2025 / 17:30:00 |
4.474 | 0.43% |
4.502 10:50 |
4.452 09:42 |
4.580 02.05.25 |
3.757 24.01.25 |
2'874'980 |
|
Tenaris Rg 09.05.2025 / 17:30:00 |
15.108 | 0.95% |
15.265 12:44 |
15.010 16:24 |
19.435 11.02.25 |
13.695 11.04.25 |
819'920 |
|
Terna N 09.05.2025 / 17:30:00 |
8.588 | -0.28% |
8.640 09:06 |
8.560 09:00 |
8.830 04.04.25 |
7.548 08.01.25 |
2'305'059 |
|
Thales 09.05.2025 / 17:30:00 |
245.60 | -2.96% |
254.40 09:00 |
245.50 17:19 |
264.20 06.03.25 |
134.2 06.01.25 |
122'182 |
|
TietoEVRY N 09.05.2025 / 17:25:00 |
15.915 | 0.09% |
16.090 09:14 |
15.910 16:37 |
20.13 19.03.25 |
14.26 07.04.25 |
101'171 |
|
Titan Cem Intl 09.05.2025 / 17:30:00 |
39.73 | 1.99% |
40.20 12:55 |
38.75 09:10 |
46.40 31.01.25 |
35 07.04.25 |
5'296 |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | 1.49% |
52.13 14:47 |
51.29 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'293'005 |