×
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
- 03.07.2025 - 17:30:00
- 20'752.57
- 0.37%
- 76.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -1.36% | -1.14 | 82.47 | 82.47 | 526'533 | |
|
SAP I 03.07.2025 / 17:30:00 |
257.60 | 1.78% | 4.50 | 258.20 | 258.20 | 1'362'424 | |
|
Sartorius Sted 03.07.2025 / 17:30:00 |
204.45 | -0.56% | -1.15 | 204.30 | 205.20 | 35'775 | |
|
SBO I 03.07.2025 / 17:30:00 |
30.13 | -0.08% | -0.03 | 29.50 | 30.25 | 3'083 | |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | 0.60% | 1.35 | 225.40 | 225.40 | 495'931 | |
|
Shurg Self REIT Rg 03.07.2025 / 17:30:00 |
36.25 | 1.40% | 0.50 | 35.60 | 36.35 | 6'287 | |
|
Siemens Energy N 03.07.2025 / 17:30:00 |
92.28 | 0.97% | 0.89 | 92.54 | 92.54 | 2'541'156 | |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -0.97% | -0.46 | 46.93 | 46.93 | 357'388 | |
|
Siemens N 03.07.2025 / 17:30:00 |
220.75 | 0.70% | 1.53 | 221.30 | 221.30 | 816'674 | |
|
Snam N 03.07.2025 / 17:30:00 |
5.048 | -0.28% | -0.01 | 5.056 | 5.056 | 1'247'272 | |
|
Societe Generale 03.07.2025 / 17:30:00 |
49.32 | 1.94% | 0.94 | 49.37 | 49.37 | 514'310 | |
|
Solvay 03.07.2025 / 17:30:00 |
29.46 | -1.80% | -0.54 | 29.46 | 29.60 | 150'198 | |
|
Sonae Rg 03.07.2025 / 17:30:00 |
1.276 | 2.00% | 0.03 | 1.276 | 1.276 | 706'996 | |
|
Stellantis Br Rg 03.07.2025 / 17:30:00 |
8.749 | 0.48% | 0.04 | 8.747 | 8.747 | 6'149'847 | |
|
STMicroelectr Br Rg 03.07.2025 / 17:30:00 |
27.45 | 2.29% | 0.62 | 27.45 | 27.45 | 2'269'994 | |
|
Stora Enso-R N 03.07.2025 / 17:25:00 |
9.400 | -1.80% | -0.17 | 9.216 | 9.582 | 572'787 | |
|
Syensqo 03.07.2025 / 17:30:00 |
68.85 | -1.13% | -0.79 | 68.82 | 70.18 | 84'481 | |
|
Symrise I 03.07.2025 / 17:30:00 |
91.40 | 0.15% | 0.14 | 91.68 | 91.68 | 285'563 | |
|
Teixeira Duarte Rg 03.07.2025 / 17:29:31 |
0.3320 | -3.49% | -0.01 | 0.3320 | 0.3460 | 0 | |
|
Telecom Italia N 03.07.2025 / 17:30:00 |
0.4147 | 2.17% | 0.01 | 0.4145 | 0.4145 | 64'374'427 | |
|
Telefonica Br 03.07.2025 / 17:30:00 |
4.537 | -0.25% | -0.01 | 4.542 | 4.542 | 2'451'276 | |
|
Tenaris Rg 03.07.2025 / 17:30:00 |
16.280 | 0.22% | 0.04 | 16.320 | 16.320 | 584'384 | |
|
Terna N 03.07.2025 / 17:30:00 |
8.594 | -0.30% | -0.03 | 8.602 | 8.602 | 1'275'402 | |
|
Thales 03.07.2025 / 17:30:00 |
243.50 | 2.16% | 5.15 | 243.40 | 243.40 | 168'615 | |
|
TietoEVRY N 03.07.2025 / 17:25:00 |
16.370 | 0.68% | 0.11 | 16.060 | 16.420 | 85'936 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TietoEVRY N 03.07.2025 / 17:25:00 |
16.370 | -4.47% | -24.51% | 2.76% | 1.71% | 8.09% | -11.56% | -30.81% |
|
ADP 03.07.2025 / 17:30:00 |
107.50 | -4.67% | -8.74% | 1.37% | -4.95% | 10.77% | -9.36% | -12.79% |
|
Glanbia Rg 03.07.2025 / 17:28:00 |
12.930 | -4.93% | -15.09% | 1.45% | 3.52% | 34.41% | -30.26% | 21.84% |
|
Titan 03.07.2025 / 17:30:00 |
37.40 | -5.01% | 78.35% | -6.73% | -6.15% | -2.48% | 29.64% | 242.68% |
|
Altri Rg 03.07.2025 / 17:30:00 |
5.020 | -5.40% | 9.46% | 1.93% | -5.01% | -15.96% | -6.34% | -5.68% |
|
Mercedes-BenzGr N 03.07.2025 / 17:30:00 |
50.55 | -5.48% | -19.00% | 4.81% | -1.79% | 6.07% | -23.28% | -7.87% |
|
Saipem Rg 03.07.2025 / 17:30:00 |
2.388 | -5.58% | 61.14% | 3.42% | 3.51% | 39.98% | 2.86% | 34.50% |
|
DEME Grp 03.07.2025 / 17:30:00 |
129.50 | -6.25% | 16.01% | 1.33% | -5.47% | -2.78% | -21.99% | 0.00% |
|
Dassault Syst 03.07.2025 / 17:30:00 |
31.32 | -6.58% | -29.35% | 3.03% | -4.25% | -5.35% | -11.40% | -11.54% |
|
Fluidra Br 03.07.2025 / 17:30:00 |
22.14 | -6.86% | 16.73% | 4.63% | 1.56% | 11.14% | 13.19% | 14.55% |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | -7.22% | 23.12% | 4.24% | -0.66% | 14.24% | -2.30% | 101.15% |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -7.45% | -10.05% | 0.17% | 1.27% | 7.85% | -12.22% | -1.43% |
|
Reply Rg 03.07.2025 / 17:30:00 |
143.30 | -7.48% | 19.05% | 0.42% | -4.53% | -0.38% | 2.80% | 21.41% |
|
Asm Int Rg 03.07.2025 / 17:30:00 |
514.60 | -7.80% | 9.95% | -4.63% | 3.81% | 37.67% | -28.55% | 138.94% |
|
DSM Firmenich N 03.07.2025 / 17:30:00 |
90.04 | -7.89% | -2.39% | -1.91% | -7.31% | 4.14% | -16.63% | 0.00% |
|
Verbund 03.07.2025 / 17:30:00 |
65.40 | -7.91% | -22.20% | 0.50% | -1.13% | 4.22% | -14.62% | -32.96% |
|
Besi Br Rg 03.07.2025 / 17:30:00 |
121.33 | -8.04% | -9.55% | -6.31% | 9.80% | 45.58% | -27.55% | 189.02% |
|
Capgemini 03.07.2025 / 17:30:00 |
146.20 | -8.14% | -23.21% | 3.07% | -0.91% | 15.71% | -23.62% | -10.39% |
|
DiaSorin N 03.07.2025 / 17:30:00 |
90.74 | -8.22% | -2.37% | -3.67% | -0.26% | -1.11% | -9.28% | -27.57% |
|
Navigator Comp. N 03.07.2025 / 17:30:00 |
3.307 | -8.24% | -6.79% | 0.64% | -3.11% | 3.90% | -13.88% | -12.76% |
|
Upm-Kymmene Corp Rg 03.07.2025 / 17:25:00 |
23.97 | -8.65% | -28.71% | 3.27% | 0.29% | 6.39% | -25.92% | -16.51% |
|
Huhtamaki Rg 03.07.2025 / 17:25:00 |
31.10 | -9.40% | -15.76% | 0.26% | -3.12% | -1.27% | -18.63% | -17.27% |
|
Publicis Grp 03.07.2025 / 17:30:00 |
92.38 | -9.71% | 10.33% | -1.28% | -2.72% | 11.19% | -8.47% | 98.97% |
|
Tenaris Rg 03.07.2025 / 17:30:00 |
16.280 | -10.32% | 3.18% | 4.54% | 7.11% | 15.91% | 12.39% | 34.93% |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -10.61% | -6.84% | -0.01% | -5.72% | -7.22% | -9.35% | -14.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -1.36% |
84.02 09:07 |
82.10 16:26 |
110.90 10.03.25 |
81.5 01.07.25 |
526'533 |
|
SAP I 03.07.2025 / 17:30:00 |
257.60 | 1.78% |
257.85 17:19 |
252.00 09:19 |
283.48 19.02.25 |
211.15 07.04.25 |
1'362'424 |
|
Sartorius Sted 03.07.2025 / 17:30:00 |
204.45 | -0.56% |
207.20 10:26 |
203.10 16:34 |
239.70 28.01.25 |
148.65 07.04.25 |
35'775 |
|
SBO I 03.07.2025 / 17:30:00 |
30.13 | -0.08% |
30.53 09:11 |
30.10 13:19 |
37.30 27.03.25 |
27.2 07.04.25 |
3'083 |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | 0.60% |
226.70 16:06 |
222.10 14:26 |
273.05 23.01.25 |
171.52 07.04.25 |
495'931 |
|
Shurg Self REIT Rg 03.07.2025 / 17:30:00 |
36.25 | 1.40% |
36.40 14:22 |
36.00 14:36 |
38.03 30.06.25 |
30.4 09.04.25 |
6'287 |
|
Siemens Energy N 03.07.2025 / 17:30:00 |
92.28 | 0.97% |
92.84 16:21 |
89.68 11:33 |
99.00 01.07.25 |
41.84 07.04.25 |
2'541'156 |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -0.97% |
47.66 14:46 |
46.91 16:26 |
58.46 13.02.25 |
41.285 07.04.25 |
357'388 |
|
Siemens N 03.07.2025 / 17:30:00 |
220.75 | 0.70% |
225.85 09:00 |
220.35 17:01 |
244.85 06.03.25 |
162.42 07.04.25 |
816'674 |
|
Snam N 03.07.2025 / 17:30:00 |
5.048 | -0.28% |
5.084 11:26 |
5.037 15:33 |
5.320 03.06.25 |
4.2175 21.01.25 |
1'247'272 |
|
Societe Generale 03.07.2025 / 17:30:00 |
49.32 | 1.94% |
49.33 17:29 |
48.12 09:09 |
49.97 16.06.25 |
26.385 03.01.25 |
514'310 |
|
Solvay 03.07.2025 / 17:30:00 |
29.46 | -1.80% |
30.32 10:00 |
29.36 16:16 |
36.10 18.03.25 |
28.06 23.05.25 |
150'198 |
|
Sonae Rg 03.07.2025 / 17:30:00 |
1.276 | 2.00% |
1.278 17:15 |
1.253 09:03 |
1.282 22.05.25 |
0.878 08.01.25 |
706'996 |
|
Stellantis Br Rg 03.07.2025 / 17:30:00 |
8.749 | 0.48% |
8.887 12:41 |
8.640 09:02 |
13.752 18.02.25 |
7.267 22.04.25 |
6'149'847 |
|
STMicroelectr Br Rg 03.07.2025 / 17:30:00 |
27.45 | 2.29% |
27.46 17:25 |
26.96 09:01 |
27.46 03.07.25 |
15.516 07.04.25 |
2'269'994 |
|
Stora Enso-R N 03.07.2025 / 17:25:00 |
9.400 | -1.80% |
9.629 09:18 |
9.388 17:04 |
11.290 17.02.25 |
7.096 11.04.25 |
572'787 |
|
Syensqo 03.07.2025 / 17:30:00 |
68.85 | -1.13% |
70.84 09:39 |
68.72 17:11 |
84.84 14.02.25 |
53.78 07.04.25 |
84'481 |
|
Symrise I 03.07.2025 / 17:30:00 |
91.40 | 0.15% |
92.77 11:49 |
91.34 17:08 |
107.18 04.06.25 |
88.54 26.03.25 |
285'563 |
|
Teixeira Duarte Rg 03.07.2025 / 17:29:31 |
0.3320 | -3.49% |
0.4515 05.06.25 |
0.08 02.01.25 |
288'335 | ||
|
Telecom Italia N 03.07.2025 / 17:30:00 |
0.4147 | 2.17% |
0.4169 16:32 |
0.4028 10:06 |
0.4219 26.06.25 |
0.2402 06.01.25 |
64'374'427 |
|
Telefonica Br 03.07.2025 / 17:30:00 |
4.537 | -0.25% |
4.584 09:25 |
4.511 14:53 |
4.750 16.06.25 |
3.757 24.01.25 |
2'451'276 |
|
Tenaris Rg 03.07.2025 / 17:30:00 |
16.280 | 0.22% |
16.465 09:00 |
16.255 15:29 |
19.435 11.02.25 |
13.695 11.04.25 |
584'384 |
|
Terna N 03.07.2025 / 17:30:00 |
8.594 | -0.30% |
8.658 10:21 |
8.561 15:25 |
9.099 26.05.25 |
7.548 08.01.25 |
1'275'402 |
|
Thales 03.07.2025 / 17:30:00 |
243.50 | 2.16% |
243.60 17:29 |
239.20 11:40 |
276.80 05.06.25 |
134.2 06.01.25 |
168'615 |
|
TietoEVRY N 03.07.2025 / 17:25:00 |
16.370 | 0.68% |
16.520 09:46 |
16.300 09:02 |
20.13 19.03.25 |
14.26 07.04.25 |
85'936 |