×
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 |
|---|---|---|---|---|---|---|---|
|
Spbk 1 sor norg Rg 10.12.2025 / 16:20:00 |
185.40 | -0.11% | -0.20 | 184.80 | 185.60 | 0 | |
|
Spirax Grp Rg 10.12.2025 / 17:30:00 |
67.53 | -0.55% | -0.38 | 67.45 | 67.60 | 0 | |
|
SSE Rg 10.12.2025 / 17:30:00 |
20.94 | -2.35% | -0.51 | 20.93 | 20.95 | 0 | |
|
St. James's Rg 10.12.2025 / 17:30:00 |
13.680 | -1.21% | -0.17 | 13.675 | 13.745 | 0 | |
|
Standard Charter Rg 10.12.2025 / 17:30:00 |
17.055 | 2.42% | 0.40 | 17.050 | 17.070 | 0 | |
|
Stellantis Br Rg 10.12.2025 / 17:30:00 |
10.158 | 0.38% | 0.04 | 10.170 | 10.170 | 0 | |
|
STMicroelectr Br Rg 10.12.2025 / 17:30:00 |
22.26 | -0.18% | -0.04 | 22.27 | 22.27 | 0 | |
|
Stora Enso-R N 10.12.2025 / 17:25:00 |
10.285 | 1.38% | 0.14 | 10.250 | 10.290 | 0 | |
|
Storebrand Rg 10.12.2025 / 16:20:00 |
165.10 | 3.45% | 5.50 | 164.30 | 165.90 | 0 | |
|
Subsea 7 Rg 10.12.2025 / 16:20:00 |
195.95 | -1.90% | -3.80 | 197.30 | 197.30 | 0 | |
|
Sv Handbk Rg-A 10.12.2025 / 17:25:00 |
131.48 | -0.15% | -0.20 | 131.70 | 131.70 | 0 | |
|
Svenska Cellulo -B- 10.12.2025 / 17:25:00 |
120.05 | -1.11% | -1.35 | 119.85 | 120.05 | 0 | |
|
Swe Orphan Biovi Rg 10.12.2025 / 17:25:00 |
328.70 | 1.26% | 4.10 | 329.80 | 329.80 | 0 | |
|
Swedbank -A- 10.12.2025 / 17:25:00 |
306.85 | 0.52% | 1.60 | 307.40 | 307.40 | 0 | |
|
Swiss Life N 10.12.2025 / 17:20:00 |
868.20 | -1.41% | -12.40 | 866.20 | 868.20 | 0 | |
|
Swiss Re N 10.12.2025 / 17:20:00 |
128.50 | 0.65% | 0.83 | 128.45 | 128.70 | 0 | |
|
Swisscom N 10.12.2025 / 17:19:46 |
552.25 | 0.00% | 0.00 | 552.00 | 553.00 | 0 | |
|
Syensqo 10.12.2025 / 17:30:00 |
68.56 | 0.50% | 0.34 | 68.64 | 68.64 | 0 | |
|
Symrise I 10.12.2025 / 17:30:00 |
67.28 | -1.32% | -0.90 | 67.20 | 67.20 | 0 | |
|
Taylor Wimpey Rg 10.12.2025 / 17:30:00 |
1.003 | -0.25% | 0.00 | 1.003 | 1.023 | 0 | |
|
Teixeira Duarte Rg 10.12.2025 / 17:30:00 |
0.6300 | -5.97% | -0.04 | 0.6160 | 0.6400 | 0 | |
|
Tele2 -B- 10.12.2025 / 17:25:00 |
147.60 | 0.07% | 0.10 | 147.90 | 147.90 | 0 | |
|
Telecom Italia N 10.12.2025 / 17:30:00 |
0.4862 | -0.65% | 0.00 | 0.4864 | 0.4864 | 0 | |
|
Telefonica Br 10.12.2025 / 17:30:00 |
3.639 | 0.34% | 0.01 | 3.648 | 3.648 | 0 | |
|
Telenor Rg 10.12.2025 / 16:20:00 |
143.15 | -0.80% | -1.15 | 143.20 | 143.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Navigator Comp. N 10.12.2025 / 17:30:00 |
3.006 | -15.65% | -14.31% | -0.86% | -1.73% | -8.13% | -12.79% | -19.03% |
|
Publicis Grp 10.12.2025 / 17:30:00 |
86.37 | -15.73% | 2.98% | 3.15% | -1.96% | 3.90% | -18.98% | 41.71% |
|
Sage Grp Rg 10.12.2025 / 17:30:00 |
10.710 | -15.75% | -8.78% | 0.75% | -4.38% | -1.38% | -17.14% | 38.24% |
|
Huhtamaki Rg 10.12.2025 / 17:25:00 |
28.56 | -15.96% | -21.86% | -1.48% | -1.38% | -4.29% | -19.66% | -13.84% |
|
Givaudan N 10.12.2025 / 17:20:00 |
3'305.00 | -16.00% | -4.57% | 0.09% | -4.06% | -0.39% | -18.29% | 8.89% |
|
Cellnex Telecom Br 10.12.2025 / 17:30:00 |
25.52 | -16.18% | -28.14% | 1.71% | -3.24% | -14.16% | -23.04% | -21.96% |
|
Alcon N 10.12.2025 / 17:20:00 |
63.96 | -16.23% | -1.98% | 0.06% | -0.81% | 4.46% | -16.02% | -0.16% |
|
ROCKWOOL Br/Rg-B 10.12.2025 / 16:55:00 |
212.33 | -16.67% | 7.64% | -0.50% | 1.57% | -10.22% | -17.77% | 36.39% |
|
Brenntag N 10.12.2025 / 17:30:00 |
47.90 | -16.99% | -41.94% | -1.78% | -2.64% | -4.58% | -22.94% | -19.57% |
|
AAK Rg 10.12.2025 / 17:25:00 |
260.40 | -17.03% | 16.40% | -2.18% | -4.96% | 3.09% | -17.15% | 47.15% |
|
JD Sports Fsn Rg 10.12.2025 / 17:30:00 |
0.7947 | -17.24% | -52.69% | 1.55% | -6.97% | -14.05% | -22.92% | -35.45% |
|
Rightmove Rg 10.12.2025 / 17:30:00 |
5.304 | -17.26% | -7.89% | -0.79% | -6.29% | -26.50% | -21.17% | -3.24% |
|
Barratt Redrow Rg 10.12.2025 / 17:30:00 |
3.630 | -17.59% | -35.62% | -3.51% | -7.80% | -2.92% | -18.02% | -11.16% |
|
Wise-A Rg 10.12.2025 / 17:30:00 |
8.535 | -17.69% | -0.22% | 0.18% | -10.58% | -22.13% | -9.59% | 37.97% |
|
Puig Brands B Rg 10.12.2025 / 17:30:00 |
14.820 | -17.77% | 0.00% | 0.95% | -2.24% | 2.67% | -21.96% | 0.00% |
|
RELX Rg 10.12.2025 / 17:30:00 |
30.01 | -17.86% | -4.31% | -0.37% | -4.87% | -13.06% | -19.13% | 27.56% |
|
Shurg Self REIT Rg 10.12.2025 / 17:30:00 |
29.35 | -17.89% | 0.00% | -7.49% | -3.77% | -8.99% | -22.30% | 0.00% |
|
Altri Rg 10.12.2025 / 17:30:00 |
4.310 | -17.90% | -5.00% | -4.33% | -12.04% | -13.93% | -17.59% | -4.17% |
|
Taylor Wimpey Rg 10.12.2025 / 17:30:00 |
1.003 | -17.93% | -31.14% | -1.28% | -1.43% | 1.83% | -21.00% | -3.50% |
|
Henkel Vz I 10.12.2025 / 17:30:00 |
69.08 | -18.07% | -5.03% | 0.47% | -4.90% | -4.55% | -19.49% | 2.19% |
|
Vonovia N 10.12.2025 / 17:30:00 |
23.99 | -18.34% | -16.27% | -5.53% | -8.05% | -9.52% | -24.54% | 2.89% |
|
Ambu-B Br/Rg 10.12.2025 / 16:55:00 |
85.05 | -18.50% | -19.31% | -1.85% | -0.58% | -12.50% | -21.90% | -11.09% |
|
Kerry Grp-A- 10.12.2025 / 17:28:00 |
75.00 | -18.55% | -3.81% | -4.52% | -7.12% | -3.69% | -16.71% | -11.96% |
|
Kühne + Nagel N 10.12.2025 / 17:20:00 |
169.05 | -19.38% | -42.01% | 5.79% | 6.42% | 1.11% | -19.86% | -22.87% |
|
Demant Br/Rg 10.12.2025 / 16:55:00 |
213.00 | -19.52% | -28.20% | 0.19% | -6.74% | -10.50% | -21.92% | 10.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Spbk 1 sor norg Rg 10.12.2025 / 16:20:00 |
185.40 | -0.11% |
185.80 09:16 |
184.50 09:00 |
191.40 09.07.25 |
144.2 07.04.25 |
12'741 |
|
Spirax Grp Rg 10.12.2025 / 17:30:00 |
67.53 | -0.55% |
68.05 10:09 |
67.40 16:34 |
82.45 30.01.25 |
53.8 07.04.25 |
20'168 |
|
SSE Rg 10.12.2025 / 17:30:00 |
20.94 | -2.35% |
21.40 09:00 |
20.92 16:39 |
23.07 12.11.25 |
14.475 06.03.25 |
708'337 |
|
St. James's Rg 10.12.2025 / 17:30:00 |
13.680 | -1.21% |
13.760 09:01 |
13.585 13:12 |
13.980 27.11.25 |
7.41 07.04.25 |
239'492 |
|
Standard Charter Rg 10.12.2025 / 17:30:00 |
17.055 | 2.42% |
17.058 17:29 |
16.795 09:04 |
17.095 02.12.25 |
8.728 09.04.25 |
859'224 |
|
Stellantis Br Rg 10.12.2025 / 17:30:00 |
10.158 | 0.38% |
10.192 15:26 |
10.028 10:26 |
13.752 18.02.25 |
7.267 22.04.25 |
4'867'485 |
|
STMicroelectr Br Rg 10.12.2025 / 17:30:00 |
22.26 | -0.18% |
22.40 11:06 |
22.19 09:15 |
28.42 21.07.25 |
15.516 07.04.25 |
684'607 |
|
Stora Enso-R N 10.12.2025 / 17:25:00 |
10.285 | 1.38% |
10.290 17:24 |
10.045 12:21 |
11.290 17.02.25 |
7.096 11.04.25 |
650'778 |
|
Storebrand Rg 10.12.2025 / 16:20:00 |
165.10 | 3.45% |
165.20 16:15 |
159.20 09:14 |
165.20 10.12.25 |
113.9 07.04.25 |
660'468 |
|
Subsea 7 Rg 10.12.2025 / 16:20:00 |
195.95 | -1.90% |
200.80 09:07 |
195.50 16:05 |
215.20 29.09.25 |
130.95 07.04.25 |
125'507 |
|
Sv Handbk Rg-A 10.12.2025 / 17:25:00 |
131.48 | -0.15% |
131.70 15:59 |
130.80 09:05 |
136.88 27.02.25 |
95.48 07.04.25 |
818'130 |
|
Svenska Cellulo -B- 10.12.2025 / 17:25:00 |
120.05 | -1.11% |
121.23 09:01 |
118.05 15:23 |
155.10 31.01.25 |
117.45 21.11.25 |
941'348 |
|
Swe Orphan Biovi Rg 10.12.2025 / 17:25:00 |
328.70 | 1.26% |
329.50 16:18 |
323.60 10:15 |
349.00 30.01.25 |
241.8 09.04.25 |
258'698 |
|
Swedbank -A- 10.12.2025 / 17:25:00 |
306.85 | 0.52% |
308.30 16:11 |
303.80 09:03 |
308.30 10.12.25 |
186.7 07.04.25 |
966'424 |
|
Swiss Life N 10.12.2025 / 17:20:00 |
868.20 | -1.41% |
877.20 09:01 |
866.40 14:35 |
912.00 21.08.25 |
677.2 07.04.25 |
6'070 |
|
Swiss Re N 10.12.2025 / 17:20:00 |
128.50 | 0.65% |
128.95 16:29 |
127.00 11:00 |
156.80 07.08.25 |
122.1 07.04.25 |
164'691 |
|
Swisscom N 10.12.2025 / 17:19:46 |
552.25 | 0.00% |
553.50 15:55 |
545.00 10:07 |
604.00 07.11.25 |
491.4 10.04.25 |
9'643 |
|
Syensqo 10.12.2025 / 17:30:00 |
68.56 | 0.50% |
68.78 17:07 |
67.58 09:16 |
84.84 14.02.25 |
53.78 07.04.25 |
45'003 |
|
Symrise I 10.12.2025 / 17:30:00 |
67.28 | -1.32% |
67.74 09:25 |
66.90 14:30 |
107.18 04.06.25 |
66.35 09.12.25 |
180'994 |
|
Taylor Wimpey Rg 10.12.2025 / 17:30:00 |
1.003 | -0.25% |
1.019 09:31 |
0.9998 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'490'018 |
|
Teixeira Duarte Rg 10.12.2025 / 17:30:00 |
0.6300 | -5.97% |
0.6640 09:00 |
0.6240 16:30 |
0.8120 17.10.25 |
0.08 02.01.25 |
62'555 |
|
Tele2 -B- 10.12.2025 / 17:25:00 |
147.60 | 0.07% |
147.75 17:15 |
146.55 10:06 |
167.85 04.09.25 |
105.65 10.01.25 |
690'039 |
|
Telecom Italia N 10.12.2025 / 17:30:00 |
0.4862 | -0.65% |
0.4902 09:08 |
0.4838 10:17 |
0.5324 30.10.25 |
0.2402 06.01.25 |
28'055'739 |
|
Telefonica Br 10.12.2025 / 17:30:00 |
3.639 | 0.34% |
3.646 16:24 |
3.613 10:05 |
4.893 20.08.25 |
3.563 05.11.25 |
2'500'499 |
|
Telenor Rg 10.12.2025 / 16:20:00 |
143.15 | -0.80% |
144.10 09:00 |
142.75 10:33 |
171.20 15.09.25 |
126.85 07.01.25 |
462'218 |