×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 24.10.2025 / 17:30:00 |
89.04 | 2.98% | 2.58 | 88.79 | 88.79 | 2'185'201 | |
|
SAP I 24.10.2025 / 17:30:00 |
233.80 | -3.09% | -7.45 | 233.35 | 233.35 | 1'080'963 | |
|
Sartorius Sted 24.10.2025 / 17:30:00 |
211.10 | -0.14% | -0.30 | 209.70 | 211.80 | 36'089 | |
|
SBM Offshore Br 24.10.2025 / 17:30:00 |
22.28 | -0.93% | -0.21 | 22.26 | 22.36 | 74'721 | |
|
SBO I 24.10.2025 / 17:30:00 |
28.50 | 0.18% | 0.05 | 28.10 | 28.70 | 5'169 | |
|
Schneider El 24.10.2025 / 17:30:00 |
253.35 | 1.58% | 3.95 | 253.65 | 253.65 | 354'964 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 24.10.2025 / 17:25:00 |
181.20 | -0.03% | -0.05 | 181.40 | 181.40 | 1'812'764 | |
|
Securitas -B- 24.10.2025 / 17:25:00 |
144.38 | 1.07% | 1.53 | 144.10 | 144.10 | 267'259 | |
|
Segro (REIT) Rg 24.10.2025 / 17:30:00 |
7.254 | -0.79% | -0.06 | 7.252 | 7.260 | 560'494 | |
|
Severn Trent Rg 24.10.2025 / 17:30:00 |
28.34 | 0.67% | 0.19 | 28.32 | 28.37 | 115'707 | |
|
Shell Rg 24.10.2025 / 17:29:56 |
28.48 | 0.00% | 0.00 | 28.49 | 28.50 | 950'286 | |
|
Shurg Self REIT Rg 24.10.2025 / 17:30:00 |
33.10 | -1.34% | -0.45 | 32.40 | 33.30 | 17'351 | |
|
Siemens Energy N 24.10.2025 / 17:30:00 |
104.60 | 5.42% | 5.38 | 103.80 | 103.80 | 1'316'502 | |
|
Siemens Health N 24.10.2025 / 17:30:00 |
49.53 | 0.22% | 0.11 | 49.53 | 49.53 | 534'523 | |
|
Siemens N 24.10.2025 / 17:30:00 |
243.65 | 1.63% | 3.90 | 243.60 | 243.60 | 277'745 | |
|
Sika N 24.10.2025 / 17:20:00 |
175.65 | -0.68% | -1.20 | 175.35 | 175.70 | 128'743 | |
|
Skanska -B- 24.10.2025 / 17:25:00 |
266.25 | 0.85% | 2.25 | 266.70 | 266.70 | 249'986 | |
|
SKF -B- 24.10.2025 / 17:25:00 |
249.40 | 2.78% | 6.75 | 249.80 | 249.80 | 697'696 | |
|
Smith & Nephew Rg 24.10.2025 / 17:30:00 |
13.788 | 0.02% | 0.00 | 13.775 | 13.800 | 232'796 | |
|
Smiths Group Rg 24.10.2025 / 17:30:00 |
24.96 | 0.73% | 0.18 | 24.94 | 24.96 | 50'616 | |
|
Snam N 24.10.2025 / 17:30:00 |
5.352 | -0.34% | -0.02 | 5.360 | 5.360 | 1'359'531 | |
|
Societe Generale 24.10.2025 / 17:30:00 |
53.62 | -0.39% | -0.21 | 53.68 | 53.68 | 1'144'155 | |
|
Solvay 24.10.2025 / 17:30:00 |
28.60 | 1.49% | 0.42 | 28.48 | 28.48 | 127'673 | |
|
Sonae Rg 24.10.2025 / 17:30:00 |
1.436 | 0.21% | 0.00 | 1.436 | 1.436 | 334'439 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Var Energi Rg 24.10.2025 / 16:20:00 |
33.55 | -3.77% | 5.69% | 5.45% | -5.47% | -4.90% | -7.56% | 0.67% |
|
DCC Rg 24.10.2025 / 17:30:00 |
50.65 | -3.99% | -14.38% | 8.55% | 6.86% | 8.69% | 0.15% | 3.60% |
|
SBO I 24.10.2025 / 17:30:00 |
28.50 | -4.21% | -35.78% | 8.37% | 5.17% | 0.09% | 0.71% | -43.89% |
|
Vaisala-A Rg 24.10.2025 / 17:25:00 |
44.85 | -4.45% | 17.13% | -1.54% | 2.05% | -5.88% | -2.18% | 16.10% |
|
Daimler Tr Hldg N 24.10.2025 / 17:30:00 |
35.38 | -4.80% | 2.78% | 4.21% | -1.50% | -10.18% | -9.91% | 40.29% |
|
RELX Rg 24.10.2025 / 17:30:00 |
35.00 | -5.05% | 10.61% | 4.01% | 0.36% | -10.07% | -4.11% | 54.68% |
|
Vidrala I 24.10.2025 / 17:30:00 |
89.40 | -5.07% | -6.18% | 3.71% | -1.00% | -4.39% | -14.86% | 35.63% |
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -5.18% | 14.55% | -0.27% | 5.78% | 5.30% | 4.12% | 68.56% |
|
ICG Rg 24.10.2025 / 17:30:00 |
19.775 | -5.23% | 16.64% | 2.67% | -10.56% | -6.28% | -6.46% | 96.39% |
|
Indutrade Rg 24.10.2025 / 17:25:00 |
266.60 | -5.37% | -0.31% | 15.01% | 20.25% | 15.11% | -9.50% | 41.62% |
|
Altri Rg 24.10.2025 / 17:30:00 |
5.055 | -5.40% | 9.46% | 2.02% | 0.20% | 5.31% | 0.75% | 6.94% |
|
Kon.Vopak NV Br Rg 24.10.2025 / 17:30:00 |
40.06 | -5.58% | 32.61% | 2.56% | 2.46% | -5.07% | -7.76% | 101.80% |
|
Saipem Rg 24.10.2025 / 17:30:00 |
2.262 | -5.86% | 60.66% | -1.48% | -9.38% | 0.89% | 3.43% | 229.11% |
|
Anglo American Rg 24.10.2025 / 17:30:00 |
28.67 | -6.05% | 12.32% | 1.20% | 6.62% | 39.24% | 3.55% | -7.44% |
|
Vonovia N 24.10.2025 / 17:30:00 |
27.68 | -6.12% | -3.73% | 0.09% | 6.75% | 2.23% | -10.58% | 32.36% |
|
Equinor N 24.10.2025 / 16:20:00 |
244.80 | -6.23% | -22.98% | 5.25% | -5.12% | -6.53% | -13.42% | -31.89% |
|
Wise-A Rg 24.10.2025 / 17:30:00 |
9.960 | -6.75% | 13.05% | 4.87% | -6.65% | -2.06% | 35.05% | 49.28% |
|
DSV Br/Rg 24.10.2025 / 16:55:00 |
1'392.50 | -6.85% | 19.97% | 4.42% | 9.28% | -2.79% | -7.12% | 49.24% |
|
Shurg Self REIT Rg 24.10.2025 / 17:30:00 |
33.10 | -6.93% | 0.00% | -1.05% | 4.58% | -2.07% | -18.17% | 0.00% |
|
Orsted Rg 24.10.2025 / 16:55:00 |
119.20 | -7.22% | -19.76% | -0.58% | 2.98% | -30.68% | -50.75% | -63.40% |
|
Haleon Rg 24.10.2025 / 17:29:50 |
3.505 | -7.32% | 8.85% | -0.28% | 6.75% | -4.26% | -6.48% | 28.41% |
|
Sanofi 24.10.2025 / 17:30:00 |
89.04 | -7.57% | -3.68% | 2.77% | 13.99% | 10.94% | -10.84% | 5.99% |
|
Intercont Hotels Rg 24.10.2025 / 17:30:00 |
93.52 | -7.63% | 29.23% | 5.15% | 2.59% | 9.18% | 10.13% | 105.81% |
|
ROCKWOOL Br/Rg-B 24.10.2025 / 16:55:00 |
235.40 | -8.00% | 18.83% | 1.31% | -1.20% | -13.95% | -20.37% | 72.95% |
|
Barratt Redrow Rg 24.10.2025 / 17:30:00 |
4.079 | -8.03% | -28.16% | 5.37% | 7.84% | 9.21% | -14.07% | 16.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 24.10.2025 / 17:30:00 |
89.04 | 2.98% |
91.14 09:01 |
86.41 14:28 |
110.90 10.03.25 |
76 26.09.25 |
2'185'201 |
|
SAP I 24.10.2025 / 17:30:00 |
233.80 | -3.09% |
241.30 09:00 |
233.55 17:29 |
283.48 19.02.25 |
209.7 16.09.25 |
1'080'963 |
|
Sartorius Sted 24.10.2025 / 17:30:00 |
211.10 | -0.14% |
213.60 14:49 |
209.30 11:44 |
239.70 28.01.25 |
148.65 07.04.25 |
36'089 |
|
SBM Offshore Br 24.10.2025 / 17:30:00 |
22.28 | -0.93% |
22.61 09:01 |
22.24 11:09 |
23.68 22.08.25 |
15.5 07.04.25 |
74'721 |
|
SBO I 24.10.2025 / 17:30:00 |
28.50 | 0.18% |
28.55 11:12 |
28.30 12:54 |
37.30 27.03.25 |
25.725 16.09.25 |
5'169 |
|
Schneider El 24.10.2025 / 17:30:00 |
253.35 | 1.58% |
253.75 17:25 |
249.90 09:03 |
273.05 23.01.25 |
171.52 07.04.25 |
354'964 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 24.10.2025 / 17:25:00 |
181.20 | -0.03% |
181.60 09:00 |
178.80 10:16 |
187.48 06.10.25 |
123.85 07.04.25 |
1'812'764 |
|
Securitas -B- 24.10.2025 / 17:25:00 |
144.38 | 1.07% |
144.60 15:18 |
142.95 10:35 |
159.70 13.02.25 |
125.9 07.04.25 |
267'259 |
|
Segro (REIT) Rg 24.10.2025 / 17:30:00 |
7.254 | -0.79% |
7.328 09:00 |
7.196 11:42 |
7.382 14.02.25 |
5.87 09.04.25 |
560'494 |
|
Severn Trent Rg 24.10.2025 / 17:30:00 |
28.34 | 0.67% |
28.42 17:04 |
27.80 10:54 |
28.42 24.10.25 |
23.23 14.01.25 |
115'707 |
|
Shell Rg 24.10.2025 / 17:29:56 |
28.48 | 0.00% |
28.53 17:22 |
28.28 09:12 |
28.62 23.10.25 |
22.7 09.04.25 |
950'286 |
|
Shurg Self REIT Rg 24.10.2025 / 17:30:00 |
33.10 | -1.34% |
33.45 09:19 |
32.90 11:35 |
38.03 30.06.25 |
30.4 09.04.25 |
17'351 |
|
Siemens Energy N 24.10.2025 / 17:30:00 |
104.60 | 5.42% |
104.65 17:29 |
100.30 10:15 |
110.55 09.10.25 |
41.84 07.04.25 |
1'316'502 |
|
Siemens Health N 24.10.2025 / 17:30:00 |
49.53 | 0.22% |
49.71 16:42 |
49.32 10:28 |
58.46 13.02.25 |
41.285 07.04.25 |
534'523 |
|
Siemens N 24.10.2025 / 17:30:00 |
243.65 | 1.63% |
243.70 17:24 |
240.50 11:08 |
250.15 09.10.25 |
162.42 07.04.25 |
277'745 |
|
Sika N 24.10.2025 / 17:20:00 |
175.65 | -0.68% |
178.45 09:15 |
172.40 09:01 |
245.30 21.02.25 |
170.15 14.10.25 |
128'743 |
|
Skanska -B- 24.10.2025 / 17:25:00 |
266.25 | 0.85% |
266.40 17:23 |
262.10 11:00 |
270.10 15.10.25 |
182.65 09.04.25 |
249'986 |
|
SKF -B- 24.10.2025 / 17:25:00 |
249.40 | 2.78% |
249.40 17:24 |
243.80 09:00 |
249.40 24.10.25 |
157.7 07.04.25 |
697'696 |
|
Smith & Nephew Rg 24.10.2025 / 17:30:00 |
13.788 | 0.02% |
13.790 09:21 |
13.715 10:50 |
14.415 10.09.25 |
9.401 09.04.25 |
232'796 |
|
Smiths Group Rg 24.10.2025 / 17:30:00 |
24.96 | 0.73% |
24.97 17:22 |
24.74 13:00 |
25.46 23.09.25 |
16.72 07.04.25 |
50'616 |
|
Snam N 24.10.2025 / 17:30:00 |
5.352 | -0.34% |
5.362 09:00 |
5.314 11:08 |
5.396 23.10.25 |
4.2175 21.01.25 |
1'359'531 |
|
Societe Generale 24.10.2025 / 17:30:00 |
53.62 | -0.39% |
54.10 09:00 |
52.40 11:08 |
59.41 15.08.25 |
26.385 03.01.25 |
1'144'155 |
|
Solvay 24.10.2025 / 17:30:00 |
28.60 | 1.49% |
28.72 15:48 |
28.26 09:50 |
36.10 18.03.25 |
26.2 22.09.25 |
127'673 |
|
Sonae Rg 24.10.2025 / 17:30:00 |
1.436 | 0.21% |
1.442 13:13 |
1.429 09:04 |
1.442 23.10.25 |
0.878 08.01.25 |
334'439 |