×
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
- 10.12.2025 - 17:30:02
- 58.89
- -0.07%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 10.12.2025 / 17:30:00 |
210.83 | 0.54% | 1.13 | 210.95 | 210.95 | 0 | |
|
Sartorius Sted 10.12.2025 / 17:30:00 |
210.00 | 1.16% | 2.40 | 210.00 | 209.50 | 0 | |
|
SBM Offshore Br 10.12.2025 / 17:30:00 |
24.35 | -1.02% | -0.25 | 24.42 | 24.42 | 0 | |
|
SBO I 10.12.2025 / 17:30:00 |
27.70 | -0.63% | -0.18 | 27.25 | 28.20 | 0 | |
|
Schneider El 10.12.2025 / 17:30:00 |
232.50 | -0.68% | -1.60 | 233.50 | 233.50 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 10.12.2025 / 17:25:00 |
190.20 | 0.82% | 1.55 | 190.35 | 190.35 | 0 | |
|
Securitas -B- 10.12.2025 / 17:25:00 |
141.20 | -0.26% | -0.38 | 141.20 | 141.20 | 0 | |
|
Segro (REIT) Rg 10.12.2025 / 17:30:00 |
6.892 | -0.92% | -0.06 | 6.878 | 6.894 | 0 | |
|
Severn Trent Rg 10.12.2025 / 17:30:00 |
27.00 | -1.76% | -0.49 | 26.85 | 27.01 | 0 | |
|
Shell Rg 10.12.2025 / 17:30:00 |
27.14 | -0.86% | -0.24 | 27.14 | 27.18 | 0 | |
|
Shurg Self REIT Rg 10.12.2025 / 17:30:00 |
29.35 | -0.84% | -0.25 | 29.25 | 29.35 | 0 | |
|
Siemens Energy N 10.12.2025 / 17:30:00 |
123.43 | 3.98% | 4.73 | 123.60 | 123.60 | 0 | |
|
Siemens Health N 10.12.2025 / 17:30:00 |
42.94 | -1.85% | -0.81 | 42.99 | 42.99 | 0 | |
|
Siemens N 10.12.2025 / 17:30:00 |
231.35 | -1.10% | -2.58 | 231.60 | 231.60 | 0 | |
|
Sika N 10.12.2025 / 17:19:58 |
157.50 | 0.00% | 0.00 | 157.30 | 157.75 | 0 | |
|
Skanska -B- 10.12.2025 / 17:25:00 |
244.45 | -1.51% | -3.75 | 244.90 | 244.90 | 0 | |
|
SKF -B- 10.12.2025 / 17:25:00 |
246.00 | -0.77% | -1.90 | 246.60 | 246.60 | 0 | |
|
Smith & Nephew Rg 10.12.2025 / 17:30:00 |
12.455 | -0.52% | -0.07 | 12.440 | 12.460 | 0 | |
|
Smiths Group Rg 10.12.2025 / 17:30:00 |
23.46 | -0.21% | -0.05 | 23.30 | 23.50 | 0 | |
|
Snam N 10.12.2025 / 17:30:00 |
5.568 | -0.61% | -0.03 | 5.580 | 5.580 | 0 | |
|
Societe Generale 10.12.2025 / 17:30:00 |
63.30 | 0.64% | 0.40 | 63.48 | 63.48 | 0 | |
|
Solvay 10.12.2025 / 17:30:00 |
26.12 | -2.25% | -0.60 | 26.06 | 26.26 | 0 | |
|
Sonae Rg 10.12.2025 / 17:30:00 |
1.600 | 1.01% | 0.02 | 1.566 | 1.600 | 0 | |
|
SpareBank 1 SMN 10.12.2025 / 16:20:00 |
195.38 | -0.28% | -0.54 | 195.06 | 197.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Verbund 10.12.2025 / 17:30:00 |
61.35 | -10.84% | -24.67% | -4.03% | -9.45% | 1.70% | -15.00% | -24.76% |
|
Vidrala I 10.12.2025 / 17:29:53 |
82.60 | -10.90% | -11.94% | -0.06% | -0.48% | -9.53% | -14.58% | 6.87% |
|
Sanofi 10.12.2025 / 17:30:00 |
82.46 | -10.91% | -7.16% | -3.52% | -8.51% | 3.80% | -9.61% | -6.08% |
|
Amadeus IT Grp Br-A 10.12.2025 / 17:30:00 |
61.56 | -11.02% | -6.44% | -1.16% | -9.26% | -8.91% | -10.83% | 17.03% |
|
Fres Med Care I 10.12.2025 / 17:30:00 |
39.81 | -11.08% | 3.60% | -1.48% | -4.46% | -8.12% | -12.32% | 29.22% |
|
SAP I 10.12.2025 / 17:30:00 |
210.83 | -11.22% | 50.21% | 2.05% | -3.51% | -3.26% | -11.49% | 104.91% |
|
Equinor N 10.12.2025 / 16:20:00 |
231.20 | -11.33% | -27.17% | -1.66% | -4.97% | -4.56% | -12.44% | -34.48% |
|
Compass Group Rg 10.12.2025 / 17:30:00 |
23.24 | -11.36% | 9.26% | -0.19% | -6.67% | -8.65% | -14.15% | 22.92% |
|
Kon.Vopak NV Br Rg 10.12.2025 / 17:29:50 |
37.74 | -11.57% | 24.19% | -2.18% | -1.10% | -2.53% | -11.12% | 33.83% |
|
BrunelloCucinelli N 10.12.2025 / 17:30:00 |
93.22 | -12.05% | 4.14% | -0.13% | -0.36% | -8.14% | -5.39% | 33.92% |
|
Essity Aktie-B Rg 10.12.2025 / 17:25:00 |
258.15 | -12.45% | 3.40% | -0.41% | -3.30% | 4.05% | -13.49% | -3.36% |
|
Bureau Veritas 10.12.2025 / 17:30:00 |
25.76 | -12.45% | 12.38% | -2.68% | -9.10% | -0.58% | -15.54% | 2.44% |
|
Michelin Rg 10.12.2025 / 17:30:00 |
27.50 | -12.73% | -14.45% | -2.43% | -4.94% | -11.96% | -15.17% | 4.60% |
|
Univ Mu Gr Rg 10.12.2025 / 17:30:00 |
21.42 | -13.11% | -17.09% | -0.05% | -4.59% | -12.14% | -11.63% | -5.68% |
|
Svenska Cellulo -B- 10.12.2025 / 17:25:00 |
120.05 | -13.38% | -19.36% | -1.03% | -5.77% | -3.65% | -16.66% | -16.19% |
|
Solvay 10.12.2025 / 17:30:00 |
26.12 | -13.97% | -3.99% | -6.51% | -3.08% | -3.33% | -19.13% | 41.48% |
|
Viscofan Br 10.12.2025 / 17:30:00 |
52.25 | -14.12% | -2.61% | -1.23% | -2.34% | -10.99% | -13.06% | -16.14% |
|
Vend Marketplc Rg 10.12.2025 / 16:20:00 |
283.20 | -14.32% | 4.08% | 5.55% | -4.00% | -22.16% | -18.95% | 50.68% |
|
Marks & Spencer Rg 10.12.2025 / 17:30:00 |
3.222 | -14.49% | 17.97% | -4.05% | -11.91% | -10.10% | -16.61% | 162.57% |
|
Siemens Health N 10.12.2025 / 17:30:00 |
42.94 | -14.66% | -17.06% | 1.43% | -4.51% | -9.25% | -20.52% | -12.47% |
|
easyJet Rg 10.12.2025 / 17:30:00 |
4.740 | -14.94% | -5.86% | -1.96% | 0.36% | 4.18% | -17.77% | 24.36% |
|
Indutrade Rg 10.12.2025 / 17:25:00 |
235.60 | -14.94% | -10.39% | 1.82% | -3.13% | 2.61% | -17.79% | 6.39% |
|
Cairn Homes Rg 10.12.2025 / 17:28:00 |
1.996 | -14.95% | 49.10% | -0.10% | 1.42% | 1.17% | -12.93% | 124.92% |
|
Fastighets Bal Rg-B 10.12.2025 / 17:25:00 |
65.69 | -15.12% | -9.12% | 0.08% | -2.81% | -3.77% | -18.48% | 29.79% |
|
Merck I 10.12.2025 / 17:30:00 |
116.50 | -15.42% | -18.24% | -2.84% | 0.65% | 8.30% | -19.29% | -34.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 10.12.2025 / 17:30:00 |
210.83 | 0.54% |
211.13 17:14 |
206.95 14:09 |
283.48 19.02.25 |
202.25 25.11.25 |
644'134 |
|
Sartorius Sted 10.12.2025 / 17:30:00 |
210.00 | 1.16% |
214.90 09:12 |
207.20 15:09 |
239.70 28.01.25 |
148.65 07.04.25 |
43'667 |
|
SBM Offshore Br 10.12.2025 / 17:30:00 |
24.35 | -1.02% |
24.82 09:10 |
24.26 16:33 |
25.26 05.12.25 |
15.5 07.04.25 |
113'403 |
|
SBO I 10.12.2025 / 17:30:00 |
27.70 | -0.63% |
28.10 09:10 |
27.70 13:41 |
37.30 27.03.25 |
25.725 16.09.25 |
3'454 |
|
Schneider El 10.12.2025 / 17:30:00 |
232.50 | -0.68% |
236.50 09:24 |
231.75 17:04 |
273.05 23.01.25 |
171.52 07.04.25 |
412'922 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 10.12.2025 / 17:25:00 |
190.20 | 0.82% |
190.35 15:50 |
187.90 09:00 |
190.70 05.12.25 |
123.85 07.04.25 |
911'085 |
|
Securitas -B- 10.12.2025 / 17:25:00 |
141.20 | -0.26% |
141.63 15:55 |
140.00 09:10 |
159.70 13.02.25 |
125.9 07.04.25 |
499'444 |
|
Segro (REIT) Rg 10.12.2025 / 17:30:00 |
6.892 | -0.92% |
6.942 09:23 |
6.858 14:41 |
7.382 14.02.25 |
5.87 09.04.25 |
365'072 |
|
Severn Trent Rg 10.12.2025 / 17:30:00 |
27.00 | -1.76% |
27.39 09:01 |
26.96 16:59 |
28.58 26.11.25 |
23.23 14.01.25 |
125'283 |
|
Shell Rg 10.12.2025 / 17:30:00 |
27.14 | -0.86% |
27.40 09:28 |
27.09 16:45 |
29.38 11.11.25 |
22.7 09.04.25 |
408'269 |
|
Shurg Self REIT Rg 10.12.2025 / 17:30:00 |
29.35 | -0.84% |
29.50 09:30 |
29.00 14:29 |
38.03 30.06.25 |
29 10.12.25 |
82'130 |
|
Siemens Energy N 10.12.2025 / 17:30:00 |
123.43 | 3.98% |
124.80 16:08 |
121.30 16:44 |
124.80 10.12.25 |
41.84 07.04.25 |
1'715'130 |
|
Siemens Health N 10.12.2025 / 17:30:00 |
42.94 | -1.85% |
43.81 09:12 |
42.83 11:07 |
58.46 13.02.25 |
40.97 21.11.25 |
1'243'827 |
|
Siemens N 10.12.2025 / 17:30:00 |
231.35 | -1.10% |
234.30 09:19 |
230.20 12:03 |
252.60 12.11.25 |
162.42 07.04.25 |
912'183 |
|
Sika N 10.12.2025 / 17:19:58 |
157.50 | 0.00% |
158.15 15:56 |
155.35 11:22 |
245.30 21.02.25 |
147.65 18.11.25 |
87'025 |
|
Skanska -B- 10.12.2025 / 17:25:00 |
244.45 | -1.51% |
247.80 09:07 |
244.05 17:15 |
270.10 15.10.25 |
182.65 09.04.25 |
489'211 |
|
SKF -B- 10.12.2025 / 17:25:00 |
246.00 | -0.77% |
248.40 09:24 |
244.70 17:02 |
259.70 10.11.25 |
157.7 07.04.25 |
571'216 |
|
Smith & Nephew Rg 10.12.2025 / 17:30:00 |
12.455 | -0.52% |
12.515 14:43 |
12.380 09:00 |
14.415 10.09.25 |
9.401 09.04.25 |
260'967 |
|
Smiths Group Rg 10.12.2025 / 17:30:00 |
23.46 | -0.21% |
23.62 09:32 |
23.34 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
201'044 |
|
Snam N 10.12.2025 / 17:30:00 |
5.568 | -0.61% |
5.572 15:53 |
5.528 11:47 |
5.803 02.12.25 |
4.2175 21.01.25 |
1'769'828 |
|
Societe Generale 10.12.2025 / 17:30:00 |
63.30 | 0.64% |
63.69 13:44 |
62.82 09:05 |
63.69 10.12.25 |
26.385 03.01.25 |
642'391 |
|
Solvay 10.12.2025 / 17:30:00 |
26.12 | -2.25% |
26.72 09:06 |
26.12 17:29 |
36.10 18.03.25 |
24.4 06.11.25 |
95'138 |
|
Sonae Rg 10.12.2025 / 17:30:00 |
1.600 | 1.01% |
1.610 14:35 |
1.584 09:10 |
1.610 10.12.25 |
0.878 08.01.25 |
1'111'164 |
|
SpareBank 1 SMN 10.12.2025 / 16:20:00 |
195.38 | -0.28% |
195.70 15:50 |
194.50 09:10 |
201.70 10.07.25 |
159.77 07.04.25 |
10'016 |