×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 29.08.2025 / 17:25:00 |
175.55 | 0.31% | 0.55 | 174.95 | 174.95 | 0 | |
|
Securitas -B- 29.08.2025 / 17:25:00 |
144.73 | -0.16% | -0.23 | 144.75 | 144.75 | 0 | |
|
Segro (REIT) Rg 29.08.2025 / 17:30:00 |
6.304 | -0.54% | -0.03 | 6.190 | 6.308 | 0 | |
|
Severn Trent Rg 29.08.2025 / 17:30:00 |
25.92 | 0.08% | 0.02 | 25.90 | 25.93 | 0 | |
|
SGS Rg 29.08.2025 / 17:20:00 |
81.60 | -0.27% | -0.22 | 81.38 | 81.84 | 0 | |
|
Shell Rg 29.08.2025 / 17:30:00 |
27.27 | 0.51% | 0.14 | 27.27 | 27.29 | 0 | |
|
Shurg Self REIT Rg 29.08.2025 / 17:30:00 |
33.75 | -0.30% | -0.10 | 33.70 | 33.85 | 0 | |
|
Siemens Energy N 29.08.2025 / 17:30:00 |
90.70 | -1.65% | -1.52 | 90.72 | 90.72 | 0 | |
|
Siemens Health N 29.08.2025 / 17:29:54 |
47.29 | 0.00% | 0.00 | 47.31 | 47.31 | 0 | |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 0.19% | 0.45 | 236.60 | 236.60 | 0 | |
|
Sika N 29.08.2025 / 17:20:00 |
185.40 | -1.12% | -2.10 | 185.15 | 185.45 | 0 | |
|
Skanska -B- 29.08.2025 / 17:25:00 |
234.90 | -0.34% | -0.80 | 234.80 | 234.80 | 0 | |
|
SKF -B- 29.08.2025 / 17:25:00 |
242.45 | -1.24% | -3.05 | 242.70 | 242.70 | 0 | |
|
Smith & Nephew Rg 29.08.2025 / 17:30:00 |
13.825 | 0.20% | 0.03 | 13.815 | 13.830 | 0 | |
|
Smiths Group Rg 29.08.2025 / 17:30:00 |
23.59 | -0.38% | -0.09 | 23.58 | 23.60 | 0 | |
|
Snam N 29.08.2025 / 17:30:00 |
5.212 | -0.69% | -0.04 | 5.204 | 5.204 | 0 | |
|
Societe Generale 29.08.2025 / 17:30:00 |
52.72 | 0.53% | 0.28 | 52.72 | 52.72 | 0 | |
|
Solvay 29.08.2025 / 17:30:00 |
28.00 | -0.71% | -0.20 | 27.46 | 28.04 | 0 | |
|
Sonae Rg 29.08.2025 / 17:30:00 |
1.277 | -0.55% | -0.01 | 1.278 | 1.278 | 0 | |
|
SpareBank 1 SMN 29.08.2025 / 16:20:00 |
191.45 | 0.36% | 0.69 | 191.92 | 191.92 | 0 | |
|
Spbk 1 sor norg Rg 29.08.2025 / 16:20:00 |
176.80 | 0.11% | 0.20 | 176.00 | 176.80 | 0 | |
|
Spirax Grp Rg 29.08.2025 / 17:30:00 |
72.93 | 0.45% | 0.33 | 71.60 | 73.00 | 0 | |
|
SSE Rg 29.08.2025 / 17:30:00 |
17.315 | -1.44% | -0.25 | 17.300 | 17.335 | 0 | |
|
St. James's Rg 29.08.2025 / 17:30:00 |
12.675 | -2.09% | -0.27 | 12.655 | 12.690 | 0 | |
|
Standard Charter Rg 29.08.2025 / 17:30:00 |
13.835 | 0.34% | 0.05 | 13.810 | 13.845 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ambu-B Br/Rg 29.08.2025 / 16:55:00 |
95.95 | -6.78% | -7.71% | -5.93% | 4.52% | -3.71% | -25.10% | 29.85% |
|
Sartorius Sted 29.08.2025 / 17:30:00 |
175.78 | -6.83% | -26.79% | -1.49% | 2.52% | -9.09% | -4.25% | -53.78% |
|
Marks & Spencer Rg 29.08.2025 / 17:30:00 |
3.468 | -7.03% | 28.26% | -3.39% | 1.30% | -5.49% | 1.45% | 191.76% |
|
Berkeley Grp Hld Rg 29.08.2025 / 17:30:00 |
36.08 | -7.19% | 0.00% | -4.70% | -0.99% | -13.52% | 0.00% | 0.00% |
|
Labor. Farmac. R Br 29.08.2025 / 17:30:00 |
58.13 | -7.20% | -3.20% | 0.65% | 9.62% | 4.82% | -27.30% | 15.15% |
|
Brenntag N 29.08.2025 / 17:30:00 |
53.06 | -7.40% | -35.23% | -3.53% | -0.69% | -12.79% | -21.11% | -19.37% |
|
Upm-Kymmene Corp Rg 29.08.2025 / 17:25:00 |
24.38 | -7.45% | -27.77% | -3.94% | 8.09% | 3.39% | -20.33% | -28.18% |
|
Navigator Comp. N 29.08.2025 / 17:30:00 |
3.320 | -7.46% | -6.00% | -2.52% | 7.17% | -2.55% | -10.12% | -18.01% |
|
Swe Orphan Biovi Rg 29.08.2025 / 17:25:00 |
287.60 | -7.70% | 9.83% | -1.51% | 8.86% | -4.25% | -10.35% | 30.47% |
|
Siemens Health N 29.08.2025 / 17:29:54 |
47.29 | -7.74% | -10.33% | -1.48% | 1.39% | 1.57% | -10.06% | -2.39% |
|
Pernod Ricard 29.08.2025 / 17:30:00 |
97.12 | -7.79% | -37.00% | -5.06% | 8.49% | 10.46% | -24.60% | -46.42% |
|
Svenska Cellulo -B- 29.08.2025 / 17:25:00 |
129.03 | -7.92% | -14.28% | -3.46% | 5.11% | 2.18% | -9.12% | -18.37% |
|
Demant Br/Rg 29.08.2025 / 16:55:00 |
244.80 | -7.96% | -17.89% | -4.75% | 0.25% | -10.23% | -14.88% | 6.17% |
|
Equinor N 29.08.2025 / 16:20:00 |
247.40 | -7.97% | -24.41% | -2.29% | -5.54% | 0.49% | -11.75% | -40.20% |
|
SalMar Rg 29.08.2025 / 16:20:00 |
513.00 | -8.08% | -12.47% | 3.41% | 22.64% | 10.23% | -6.64% | -23.76% |
|
Lenzing I 29.08.2025 / 17:30:00 |
26.55 | -8.22% | -24.93% | -5.43% | 9.60% | 0.38% | -13.66% | -63.93% |
|
Hermes Intl 29.08.2025 / 17:30:00 |
2'095.00 | -8.52% | 10.51% | -0.10% | 0.87% | -9.66% | -3.34% | 58.66% |
|
Accor 29.08.2025 / 17:30:00 |
42.25 | -8.57% | 23.96% | -5.67% | 0.17% | -7.58% | 10.81% | 78.19% |
|
Puig Brands B Rg 29.08.2025 / 17:30:00 |
16.140 | -8.60% | 0.00% | 0.06% | 0.56% | -5.72% | -36.31% | 0.00% |
|
Sanofi 29.08.2025 / 17:30:00 |
84.42 | -8.73% | -4.89% | -3.74% | 5.18% | -4.34% | -16.84% | 4.25% |
|
SBO I 29.08.2025 / 17:30:00 |
27.45 | -8.92% | -38.94% | -3.17% | -3.60% | -8.35% | -15.15% | -54.46% |
|
Partners N 29.08.2025 / 17:20:00 |
1'103.00 | -8.99% | -7.94% | -2.65% | 1.29% | 2.27% | -10.03% | 15.55% |
|
DCC Rg 29.08.2025 / 17:30:00 |
47.17 | -8.99% | -18.84% | -2.26% | 1.22% | 1.44% | -11.91% | -7.12% |
|
Solvay 29.08.2025 / 17:30:00 |
28.00 | -9.21% | 1.33% | -3.78% | 1.97% | -2.27% | -11.78% | 76.36% |
|
Hikma Pharm Rg 29.08.2025 / 17:30:00 |
17.860 | -9.21% | 2.20% | -2.72% | -7.70% | -15.75% | -10.61% | 35.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 29.08.2025 / 17:25:00 |
175.55 | 0.31% |
175.58 17:14 |
173.15 10:13 |
181.60 15.08.25 |
123.85 07.04.25 |
882'843 |
|
Securitas -B- 29.08.2025 / 17:25:00 |
144.73 | -0.16% |
145.00 09:05 |
142.95 10:16 |
159.70 13.02.25 |
125.9 07.04.25 |
204'598 |
|
Segro (REIT) Rg 29.08.2025 / 17:30:00 |
6.304 | -0.54% |
6.360 09:00 |
6.296 12:22 |
7.382 14.02.25 |
5.87 09.04.25 |
589'446 |
|
Severn Trent Rg 29.08.2025 / 17:30:00 |
25.92 | 0.08% |
26.03 09:38 |
25.76 11:10 |
27.99 30.04.25 |
23.23 14.01.25 |
82'772 |
|
SGS Rg 29.08.2025 / 17:20:00 |
81.60 | -0.27% |
82.14 09:05 |
81.10 11:09 |
99.08 12.02.25 |
71.12 09.04.25 |
28'951 |
|
Shell Rg 29.08.2025 / 17:30:00 |
27.27 | 0.51% |
27.48 15:47 |
27.18 09:02 |
28.44 26.03.25 |
22.7 09.04.25 |
587'397 |
|
Shurg Self REIT Rg 29.08.2025 / 17:30:00 |
33.75 | -0.30% |
34.05 09:04 |
33.70 12:17 |
38.03 30.06.25 |
30.4 09.04.25 |
7'914 |
|
Siemens Energy N 29.08.2025 / 17:30:00 |
90.70 | -1.65% |
93.30 09:13 |
89.88 16:06 |
104.90 31.07.25 |
41.84 07.04.25 |
755'790 |
|
Siemens Health N 29.08.2025 / 17:29:54 |
47.29 | 0.00% |
47.61 15:49 |
46.95 10:00 |
58.46 13.02.25 |
41.285 07.04.25 |
1'123'111 |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 0.19% |
240.65 15:18 |
235.00 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
960'906 |
|
Sika N 29.08.2025 / 17:20:00 |
185.40 | -1.12% |
187.50 09:12 |
185.30 17:19 |
245.30 21.02.25 |
178.95 07.04.25 |
49'699 |
|
Skanska -B- 29.08.2025 / 17:25:00 |
234.90 | -0.34% |
236.00 09:06 |
233.60 10:11 |
262.50 07.02.25 |
182.65 09.04.25 |
236'406 |
|
SKF -B- 29.08.2025 / 17:25:00 |
242.45 | -1.24% |
245.10 09:12 |
242.00 16:57 |
247.00 25.08.25 |
157.7 07.04.25 |
513'897 |
|
Smith & Nephew Rg 29.08.2025 / 17:30:00 |
13.825 | 0.20% |
13.905 15:46 |
13.800 09:01 |
13.970 20.08.25 |
9.401 09.04.25 |
767'787 |
|
Smiths Group Rg 29.08.2025 / 17:30:00 |
23.59 | -0.38% |
23.75 12:37 |
23.58 16:15 |
23.84 18.07.25 |
16.72 07.04.25 |
58'235 |
|
Snam N 29.08.2025 / 17:30:00 |
5.212 | -0.69% |
5.258 09:55 |
5.210 12:14 |
5.320 03.06.25 |
4.2175 21.01.25 |
2'445'278 |
|
Societe Generale 29.08.2025 / 17:30:00 |
52.72 | 0.53% |
52.81 17:14 |
51.80 11:00 |
59.41 15.08.25 |
26.385 03.01.25 |
1'068'987 |
|
Solvay 29.08.2025 / 17:30:00 |
28.00 | -0.71% |
28.30 09:04 |
27.86 10:46 |
36.10 18.03.25 |
27.24 01.08.25 |
68'963 |
|
Sonae Rg 29.08.2025 / 17:30:00 |
1.277 | -0.55% |
1.286 09:00 |
1.276 16:24 |
1.342 20.08.25 |
0.878 08.01.25 |
544'698 |
|
SpareBank 1 SMN 29.08.2025 / 16:20:00 |
191.45 | 0.36% |
191.74 15:49 |
189.15 10:58 |
201.70 10.07.25 |
159.77 07.04.25 |
75'209 |
|
Spbk 1 sor norg Rg 29.08.2025 / 16:20:00 |
176.80 | 0.11% |
177.00 15:12 |
174.00 10:57 |
191.40 09.07.25 |
144.2 07.04.25 |
29'472 |
|
Spirax Grp Rg 29.08.2025 / 17:30:00 |
72.93 | 0.45% |
73.10 15:42 |
72.40 09:01 |
82.45 30.01.25 |
53.8 07.04.25 |
44'168 |
|
SSE Rg 29.08.2025 / 17:30:00 |
17.315 | -1.44% |
17.550 09:05 |
17.298 17:27 |
19.805 22.07.25 |
14.475 06.03.25 |
501'450 |
|
St. James's Rg 29.08.2025 / 17:30:00 |
12.675 | -2.09% |
12.870 09:01 |
12.575 11:18 |
13.670 06.08.25 |
7.41 07.04.25 |
251'222 |
|
Standard Charter Rg 29.08.2025 / 17:30:00 |
13.835 | 0.34% |
13.885 17:15 |
13.535 10:09 |
14.315 13.08.25 |
8.728 09.04.25 |
935'122 |