×
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
- 09.07.2025 - 17:30:04
- 55.80
- 0.84%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 09.07.2025 / 17:25:00 |
167.60 | 1.62% | 2.68 | 167.40 | 167.40 | 872'015 | |
|
Securitas -B- 09.07.2025 / 17:25:00 |
143.65 | 0.17% | 0.25 | 143.80 | 143.80 | 169'685 | |
|
Segro (REIT) Rg 09.07.2025 / 17:30:00 |
6.676 | 0.79% | 0.05 | 6.548 | 6.678 | 446'777 | |
|
Severn Trent Rg 09.07.2025 / 17:30:00 |
26.57 | 0.40% | 0.11 | 26.56 | 26.58 | 89'143 | |
|
SGS Rg 09.07.2025 / 17:20:00 |
81.88 | -1.06% | -0.88 | 81.70 | 82.04 | 54'795 | |
|
Shell Rg 09.07.2025 / 17:30:00 |
26.28 | 1.04% | 0.27 | 26.28 | 26.28 | 1'167'120 | |
|
Shurg Self REIT Rg 09.07.2025 / 17:30:00 |
37.03 | 0.61% | 0.23 | 36.90 | 36.90 | 38'377 | |
|
Siemens Energy N 09.07.2025 / 17:30:00 |
92.40 | 0.76% | 0.70 | 92.40 | 92.40 | 1'491'739 | |
|
Siemens Health N 09.07.2025 / 17:30:00 |
47.39 | 1.15% | 0.54 | 47.40 | 47.40 | 960'169 | |
|
Siemens N 09.07.2025 / 17:30:00 |
224.60 | 3.36% | 7.30 | 225.50 | 225.50 | 1'384'163 | |
|
Sika N 09.07.2025 / 17:20:00 |
206.40 | -0.22% | -0.45 | 206.00 | 206.90 | 127'669 | |
|
Skanska -B- 09.07.2025 / 17:25:00 |
223.40 | 0.81% | 1.80 | 223.30 | 223.30 | 206'413 | |
|
SKF -B- 09.07.2025 / 17:25:00 |
220.00 | 1.57% | 3.40 | 220.20 | 220.20 | 382'708 | |
|
Smith & Nephew Rg 09.07.2025 / 17:30:00 |
11.153 | 1.48% | 0.16 | 11.145 | 11.165 | 885'650 | |
|
Smiths Group Rg 09.07.2025 / 17:30:00 |
22.63 | 0.49% | 0.11 | 22.62 | 22.64 | 110'651 | |
|
Snam N 09.07.2025 / 17:30:00 |
5.001 | 0.26% | 0.01 | 5.012 | 5.012 | 2'258'523 | |
|
Societe Generale 09.07.2025 / 17:30:00 |
51.91 | 4.15% | 2.07 | 52.00 | 52.00 | 1'283'579 | |
|
Solvay 09.07.2025 / 17:30:00 |
29.62 | 0.68% | 0.20 | 29.56 | 29.56 | 106'575 | |
|
Sonae Rg 09.07.2025 / 17:29:54 |
1.261 | 0.00% | 0.00 | 1.266 | 1.266 | 627'477 | |
|
SpareBank 1 SMN 09.07.2025 / 16:20:00 |
200.50 | 0.88% | 1.74 | 200.85 | 200.85 | 52'778 | |
|
Spbk 1 sor norg Rg 09.07.2025 / 16:20:00 |
190.60 | 1.01% | 1.90 | 190.60 | 190.60 | 56'083 | |
|
Spirax Grp Rg 09.07.2025 / 17:30:00 |
61.90 | 0.81% | 0.50 | 61.90 | 61.95 | 35'783 | |
|
SSE Rg 09.07.2025 / 17:30:00 |
18.910 | 1.20% | 0.23 | 18.890 | 18.915 | 565'569 | |
|
St. James's Rg 09.07.2025 / 17:30:00 |
11.970 | 1.48% | 0.18 | 11.950 | 12.190 | 256'508 | |
|
Standard Charter Rg 09.07.2025 / 17:30:00 |
12.545 | 0.64% | 0.08 | 12.545 | 12.570 | 1'309'774 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 09.07.2025 / 17:30:00 |
52.29 | -5.32% | -18.86% | 3.20% | 0.44% | 3.94% | -18.37% | -9.15% |
|
Compass Group Rg 09.07.2025 / 17:30:00 |
25.05 | -5.45% | 16.53% | -0.36% | -4.39% | -1.53% | 16.08% | 41.91% |
|
Segro (REIT) Rg 09.07.2025 / 17:30:00 |
6.676 | -5.61% | -25.52% | 0.09% | -4.90% | -1.82% | -27.86% | -34.02% |
|
ICG Rg 09.07.2025 / 17:30:00 |
19.720 | -5.67% | 16.10% | 2.49% | -3.99% | 12.11% | -11.33% | 43.00% |
|
Stora Enso-R N 09.07.2025 / 17:25:00 |
9.252 | -5.78% | -26.60% | -3.34% | 7.26% | 22.32% | -25.84% | -40.84% |
|
CRH PLC Rg 09.07.2025 / 17:30:00 |
69.98 | -5.81% | 29.24% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Saipem Rg 09.07.2025 / 17:30:00 |
2.389 | -5.82% | 60.73% | 0.80% | 0.72% | 31.34% | 2.80% | 3.66% |
|
Ambu-B Br/Rg 09.07.2025 / 16:55:00 |
97.40 | -6.05% | -6.99% | -2.94% | -3.94% | -14.79% | -26.46% | 29.57% |
|
DEME Grp 09.07.2025 / 17:30:00 |
128.00 | -6.10% | 16.19% | -0.78% | -6.71% | -9.16% | -23.26% | 0.00% |
|
Anglo American Rg 09.07.2025 / 17:30:00 |
21.61 | -6.33% | 11.99% | -5.16% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Atlas Copco Rg-A 09.07.2025 / 17:25:00 |
159.90 | -6.58% | -9.38% | 1.51% | 1.88% | 5.93% | -17.13% | 0.00% |
|
Puig Brands B Rg 09.07.2025 / 17:30:00 |
16.490 | -6.98% | 0.00% | -3.60% | -4.24% | 11.19% | -36.23% | 0.00% |
|
Schneider El 09.07.2025 / 17:30:00 |
228.10 | -7.14% | 23.23% | 1.92% | 2.10% | 10.70% | 0.22% | 91.06% |
|
JD Sports Fsn Rg 09.07.2025 / 17:30:00 |
0.8863 | -7.21% | -46.96% | -1.57% | 10.17% | 20.85% | -20.37% | -29.34% |
|
Fluidra Br 09.07.2025 / 17:30:00 |
22.26 | -7.29% | 16.20% | 1.27% | 0.54% | 12.20% | 14.39% | 12.09% |
|
DSM Firmenich N 09.07.2025 / 17:30:00 |
90.05 | -7.33% | -1.80% | 0.28% | -7.30% | -0.04% | -17.65% | 0.00% |
|
Straumann N 09.07.2025 / 17:20:00 |
105.65 | -7.57% | -22.23% | -1.40% | -4.82% | 11.53% | -9.76% | -12.37% |
|
DCC Rg 09.07.2025 / 17:30:00 |
47.70 | -7.58% | -17.58% | -0.21% | 1.45% | -3.60% | -16.32% | -9.92% |
|
Berkeley Grp Hld Rg 09.07.2025 / 17:30:00 |
36.54 | -7.76% | 0.00% | 1.95% | -15.10% | -6.26% | 0.00% | 0.00% |
|
Altri Rg 09.07.2025 / 17:30:00 |
4.910 | -8.13% | 6.30% | -2.48% | -5.03% | -20.67% | -8.48% | -6.77% |
|
Assa Abloy Rg-B 09.07.2025 / 17:25:00 |
301.40 | -8.18% | 2.89% | 1.21% | -2.68% | 7.37% | 1.34% | 28.86% |
|
Taylor Wimpey Rg 09.07.2025 / 17:30:00 |
1.123 | -8.25% | -23.02% | -1.28% | -8.26% | 1.68% | -25.98% | -0.62% |
|
Qt Group Rg 09.07.2025 / 17:25:00 |
62.55 | -8.27% | -4.50% | 8.31% | 6.65% | -10.06% | -18.13% | -18.90% |
|
Genmab Rg 09.07.2025 / 16:55:00 |
1'372.50 | -8.55% | -36.43% | 5.98% | -7.51% | 6.27% | -22.37% | -45.31% |
|
Asm Int Rg 09.07.2025 / 17:30:00 |
514.20 | -8.57% | 9.03% | -0.48% | -4.10% | 29.96% | -29.66% | 134.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 09.07.2025 / 17:25:00 |
167.60 | 1.62% |
167.70 17:15 |
165.15 09:58 |
179.15 10.03.25 |
123.85 07.04.25 |
872'015 |
|
Securitas -B- 09.07.2025 / 17:25:00 |
143.65 | 0.17% |
144.93 11:45 |
143.00 09:09 |
159.70 13.02.25 |
125.9 07.04.25 |
169'685 |
|
Segro (REIT) Rg 09.07.2025 / 17:30:00 |
6.676 | 0.79% |
6.696 15:59 |
6.620 10:34 |
7.382 14.02.25 |
5.87 09.04.25 |
446'777 |
|
Severn Trent Rg 09.07.2025 / 17:30:00 |
26.57 | 0.40% |
26.61 16:23 |
26.39 10:49 |
27.99 30.04.25 |
23.23 14.01.25 |
89'143 |
|
SGS Rg 09.07.2025 / 17:20:00 |
81.88 | -1.06% |
83.00 11:40 |
81.86 17:18 |
99.08 12.02.25 |
71.12 09.04.25 |
54'795 |
|
Shell Rg 09.07.2025 / 17:30:00 |
26.28 | 1.04% |
26.40 14:11 |
26.15 15:56 |
28.44 26.03.25 |
22.7 09.04.25 |
1'167'120 |
|
Shurg Self REIT Rg 09.07.2025 / 17:30:00 |
37.03 | 0.61% |
37.25 16:07 |
36.63 09:48 |
38.03 30.06.25 |
30.4 09.04.25 |
38'377 |
|
Siemens Energy N 09.07.2025 / 17:30:00 |
92.40 | 0.76% |
92.68 15:21 |
91.05 13:39 |
99.00 01.07.25 |
41.84 07.04.25 |
1'491'739 |
|
Siemens Health N 09.07.2025 / 17:30:00 |
47.39 | 1.15% |
47.64 15:33 |
46.70 09:01 |
58.46 13.02.25 |
41.285 07.04.25 |
960'169 |
|
Siemens N 09.07.2025 / 17:30:00 |
224.60 | 3.36% |
227.65 15:50 |
217.60 09:09 |
244.85 06.03.25 |
162.42 07.04.25 |
1'384'163 |
|
Sika N 09.07.2025 / 17:20:00 |
206.40 | -0.22% |
208.20 09:00 |
205.70 09:17 |
245.30 21.02.25 |
178.95 07.04.25 |
127'669 |
|
Skanska -B- 09.07.2025 / 17:25:00 |
223.40 | 0.81% |
224.80 12:20 |
221.90 09:17 |
262.50 07.02.25 |
182.65 09.04.25 |
206'413 |
|
SKF -B- 09.07.2025 / 17:25:00 |
220.00 | 1.57% |
221.50 16:08 |
216.35 09:18 |
241.90 06.03.25 |
157.7 07.04.25 |
382'708 |
|
Smith & Nephew Rg 09.07.2025 / 17:30:00 |
11.153 | 1.48% |
11.295 10:38 |
11.080 16:17 |
11.835 05.03.25 |
9.401 09.04.25 |
885'650 |
|
Smiths Group Rg 09.07.2025 / 17:30:00 |
22.63 | 0.49% |
22.79 15:51 |
22.55 09:38 |
22.79 09.07.25 |
16.72 07.04.25 |
110'651 |
|
Snam N 09.07.2025 / 17:30:00 |
5.001 | 0.26% |
5.022 10:01 |
4.983 15:37 |
5.320 03.06.25 |
4.2175 21.01.25 |
2'258'523 |
|
Societe Generale 09.07.2025 / 17:30:00 |
51.91 | 4.15% |
51.98 10:08 |
50.80 09:00 |
51.98 09.07.25 |
26.385 03.01.25 |
1'283'579 |
|
Solvay 09.07.2025 / 17:30:00 |
29.62 | 0.68% |
30.01 15:31 |
29.43 09:19 |
36.10 18.03.25 |
28.06 23.05.25 |
106'575 |
|
Sonae Rg 09.07.2025 / 17:29:54 |
1.261 | 0.00% |
1.265 16:08 |
1.248 10:15 |
1.292 04.07.25 |
0.878 08.01.25 |
627'477 |
|
SpareBank 1 SMN 09.07.2025 / 16:20:00 |
200.50 | 0.88% |
200.90 15:46 |
199.26 10:14 |
200.90 09.07.25 |
159.77 07.04.25 |
52'778 |
|
Spbk 1 sor norg Rg 09.07.2025 / 16:20:00 |
190.60 | 1.01% |
191.40 12:48 |
189.30 09:00 |
191.40 09.07.25 |
144.2 07.04.25 |
56'083 |
|
Spirax Grp Rg 09.07.2025 / 17:30:00 |
61.90 | 0.81% |
62.40 12:21 |
60.95 09:30 |
82.45 30.01.25 |
53.8 07.04.25 |
35'783 |
|
SSE Rg 09.07.2025 / 17:30:00 |
18.910 | 1.20% |
18.995 10:20 |
18.730 09:04 |
19.030 24.06.25 |
14.475 06.03.25 |
565'569 |
|
St. James's Rg 09.07.2025 / 17:30:00 |
11.970 | 1.48% |
12.030 11:32 |
11.835 09:14 |
12.065 08.07.25 |
7.41 07.04.25 |
256'508 |
|
Standard Charter Rg 09.07.2025 / 17:30:00 |
12.545 | 0.64% |
12.658 10:17 |
12.475 16:12 |
12.810 03.03.25 |
8.728 09.04.25 |
1'309'774 |