×
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
- 22.10.2025 - 11:11:07
- 58.24
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 22.10.2025 / 10:51:49 |
189.20 | -1.20% | -2.30 | 189.14 | 189.40 | 14'326 | |
|
Spbk 1 sor norg Rg 22.10.2025 / 10:45:09 |
172.50 | -2.21% | -3.90 | 172.20 | 172.60 | 7'288 | |
|
Spectris Rg 22.10.2025 / 10:55:28 |
41.01 | -0.07% | -0.03 | 41.00 | 41.02 | 21'469 | |
|
Spirax Grp Rg 22.10.2025 / 10:55:00 |
68.55 | -1.44% | -1.00 | 68.50 | 68.60 | 3'985 | |
|
SSE Rg 22.10.2025 / 10:55:42 |
19.095 | 0.79% | 0.15 | 19.090 | 19.100 | 143'996 | |
|
St. James's Rg 22.10.2025 / 10:54:56 |
13.495 | 1.33% | 0.18 | 13.485 | 13.495 | 240'635 | |
|
Standard Charter Rg 22.10.2025 / 10:56:06 |
14.040 | 1.08% | 0.15 | 14.015 | 14.050 | 220'020 | |
|
Stellantis Br Rg 22.10.2025 / 10:55:43 |
9.264 | -3.16% | -0.30 | 9.263 | 9.268 | 1'105'940 | |
|
STMicroelectr Br Rg 22.10.2025 / 10:56:09 |
25.70 | -3.27% | -0.87 | 25.70 | 25.70 | 451'344 | |
|
Stora Enso-R N 22.10.2025 / 10:55:17 |
8.722 | -0.48% | -0.04 | 8.720 | 8.724 | 151'914 | |
|
Storebrand Rg 22.10.2025 / 10:54:56 |
157.35 | 2.04% | 3.15 | 157.10 | 157.50 | 590'463 | |
|
Subsea 7 Rg 22.10.2025 / 10:55:47 |
191.70 | 1.11% | 2.10 | 191.60 | 191.80 | 95'540 | |
|
Sv Handbk Rg-A 22.10.2025 / 10:56:00 |
126.60 | 1.14% | 1.43 | 126.55 | 126.65 | 1'635'984 | |
|
Svenska Cellulo -B- 22.10.2025 / 10:55:37 |
123.80 | 0.20% | 0.25 | 123.75 | 123.85 | 95'680 | |
|
Swe Orphan Biovi Rg 22.10.2025 / 10:55:44 |
313.80 | -0.51% | -1.60 | 313.40 | 314.00 | 90'790 | |
|
Swedbank -A- 22.10.2025 / 10:56:00 |
287.50 | 0.28% | 0.80 | 287.40 | 287.60 | 244'081 | |
|
Swiss Life N 22.10.2025 / 10:53:18 |
857.60 | 0.30% | 2.60 | 857.60 | 858.00 | 482 | |
|
Swiss Re N 22.10.2025 / 10:55:57 |
148.40 | 0.20% | 0.30 | 148.40 | 148.45 | 9'345 | |
|
Swisscom N 22.10.2025 / 10:56:01 |
594.00 | -0.34% | -2.00 | 593.50 | 594.50 | 920 | |
|
Syensqo 22.10.2025 / 10:51:42 |
69.67 | -0.78% | -0.55 | 69.64 | 69.70 | 8'566 | |
|
Symrise I 22.10.2025 / 10:55:44 |
80.38 | -0.14% | -0.11 | 80.34 | 80.40 | 32'716 | |
|
Taylor Wimpey Rg 22.10.2025 / 10:54:12 |
1.066 | 2.47% | 0.03 | 1.066 | 1.067 | 1'144'259 | |
|
Teixeira Duarte Rg 22.10.2025 / 10:10:15 |
0.6690 | 3.56% | 0.02 | 0.6460 | 0.6700 | 49'209 | |
|
Tele2 -B- 22.10.2025 / 10:56:08 |
152.73 | -1.50% | -2.33 | 152.65 | 152.80 | 419'639 | |
|
Telecom Italia N 22.10.2025 / 10:56:03 |
0.5092 | 0.33% | 0.00 | 0.5090 | 0.5094 | 3'883'843 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SBO I 22.10.2025 / 10:54:57 |
27.28 | -9.43% | -39.28% | 1.77% | 2.15% | -8.16% | -2.76% | -46.94% |
|
Verbund 22.10.2025 / 10:52:56 |
64.50 | -9.46% | -23.51% | -0.31% | 4.62% | -1.30% | -14.68% | -16.97% |
|
Intercont Hotels Rg 22.10.2025 / 10:55:35 |
90.18 | -9.53% | 26.57% | 0.40% | 2.77% | 1.88% | 4.91% | 101.57% |
|
Dassault Syst 22.10.2025 / 10:56:03 |
29.93 | -9.72% | -31.73% | 3.08% | 7.51% | 2.50% | -9.63% | -12.20% |
|
Sage Grp Rg 22.10.2025 / 10:55:50 |
11.565 | -9.79% | -2.33% | -0.47% | 6.05% | -4.00% | 14.17% | 62.73% |
|
Stora Enso-R N 22.10.2025 / 10:55:17 |
8.722 | -9.96% | -29.85% | -0.69% | -6.82% | -7.41% | -18.60% | -35.37% |
|
Flutter Entmt Rg 22.10.2025 / 10:55:14 |
188.30 | -10.05% | 34.26% | -0.44% | -10.16% | -17.67% | 6.47% | 0.00% |
|
Solvay 22.10.2025 / 10:55:27 |
27.63 | -10.11% | 0.32% | -1.81% | 3.72% | -1.14% | -28.53% | 56.40% |
|
Essity Aktie-B Rg 22.10.2025 / 10:55:08 |
263.30 | -10.41% | 5.80% | 3.09% | 9.23% | 7.91% | -14.35% | 18.88% |
|
Corticeira Amorim N 22.10.2025 / 10:35:10 |
7.250 | -10.48% | -21.15% | 2.11% | 0.62% | -7.17% | -15.60% | -20.54% |
|
Hikma Pharm Rg 22.10.2025 / 10:55:20 |
17.800 | -10.61% | 0.62% | -0.89% | 10.11% | -10.55% | -9.64% | 49.21% |
|
Equinor N 22.10.2025 / 10:55:08 |
237.05 | -11.41% | -27.23% | 0.49% | -7.28% | -11.58% | -11.28% | -35.65% |
|
Viscofan Br 22.10.2025 / 10:55:58 |
54.00 | -11.41% | 0.47% | 0.84% | -7.38% | -8.32% | -9.40% | -6.88% |
|
Svenska Cellulo -B- 22.10.2025 / 10:55:37 |
123.80 | -11.84% | -17.93% | 1.27% | -0.82% | -1.96% | -12.17% | -10.34% |
|
DSV Br/Rg 22.10.2025 / 10:55:33 |
1'336.50 | -12.13% | 13.18% | 3.11% | 1.17% | -12.79% | -11.64% | 40.79% |
|
Barratt Redrow Rg 22.10.2025 / 10:55:55 |
3.952 | -12.46% | -31.61% | 2.12% | 4.74% | 6.15% | -18.33% | 10.74% |
|
Nexi Rg 22.10.2025 / 10:56:11 |
4.695 | -12.49% | -36.71% | 2.37% | -0.72% | -9.15% | -22.32% | -46.75% |
|
Brenntag N 22.10.2025 / 10:54:30 |
49.94 | -12.60% | -38.87% | 3.80% | -1.96% | -9.86% | -19.19% | -13.59% |
|
Michelin Rg 22.10.2025 / 10:56:07 |
27.38 | -12.63% | -14.36% | 4.42% | -10.44% | -12.55% | -19.05% | 17.60% |
|
Kenmare Res Rg 22.10.2025 / 10:53:22 |
3.000 | -12.89% | -33.07% | -14.20% | -11.18% | -7.14% | -23.35% | -29.88% |
|
BrunelloCucinelli N 22.10.2025 / 10:56:04 |
89.58 | -13.00% | 3.02% | -1.23% | -13.20% | -12.86% | -3.21% | 61.49% |
|
Pearson Rg 22.10.2025 / 10:50:30 |
11.045 | -13.36% | 15.12% | 1.40% | 6.92% | 3.61% | 5.90% | 25.85% |
|
Navigator Comp. N 22.10.2025 / 10:48:43 |
3.092 | -14.42% | -13.07% | -0.58% | -5.04% | -0.51% | -14.40% | -23.72% |
|
easyJet Rg 22.10.2025 / 10:53:15 |
4.845 | -14.51% | -5.39% | 0.50% | 6.89% | 0.25% | -4.79% | 50.25% |
|
Henkel Vz I 22.10.2025 / 10:55:31 |
71.70 | -14.58% | -0.99% | 2.30% | 3.43% | 5.63% | -13.26% | 15.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 22.10.2025 / 10:51:49 |
189.20 | -1.20% |
191.46 09:01 |
188.70 09:33 |
201.70 10.07.25 |
159.77 07.04.25 |
14'326 |
|
Spbk 1 sor norg Rg 22.10.2025 / 10:45:09 |
172.50 | -2.21% |
174.80 09:03 |
172.40 09:33 |
191.40 09.07.25 |
144.2 07.04.25 |
7'288 |
|
Spectris Rg 22.10.2025 / 10:55:28 |
41.01 | -0.07% |
41.04 09:35 |
41.00 10:23 |
41.70 08.08.25 |
18.8 09.04.25 |
21'469 |
|
Spirax Grp Rg 22.10.2025 / 10:55:00 |
68.55 | -1.44% |
69.00 09:01 |
68.50 10:01 |
82.45 30.01.25 |
53.8 07.04.25 |
3'985 |
|
SSE Rg 22.10.2025 / 10:55:42 |
19.095 | 0.79% |
19.095 10:55 |
18.960 09:15 |
19.805 22.07.25 |
14.475 06.03.25 |
143'996 |
|
St. James's Rg 22.10.2025 / 10:54:56 |
13.495 | 1.33% |
13.553 09:36 |
13.285 09:01 |
13.760 15.10.25 |
7.41 07.04.25 |
240'635 |
|
Standard Charter Rg 22.10.2025 / 10:56:06 |
14.040 | 1.08% |
14.070 10:20 |
13.845 09:00 |
15.145 09.10.25 |
8.728 09.04.25 |
220'020 |
|
Stellantis Br Rg 22.10.2025 / 10:55:43 |
9.264 | -3.16% |
9.594 09:01 |
9.239 10:50 |
13.752 18.02.25 |
7.267 22.04.25 |
1'105'940 |
|
STMicroelectr Br Rg 22.10.2025 / 10:56:09 |
25.70 | -3.27% |
25.93 09:00 |
25.62 09:06 |
28.42 21.07.25 |
15.516 07.04.25 |
451'344 |
|
Stora Enso-R N 22.10.2025 / 10:55:17 |
8.722 | -0.48% |
8.792 09:32 |
8.706 09:02 |
11.290 17.02.25 |
7.096 11.04.25 |
151'914 |
|
Storebrand Rg 22.10.2025 / 10:54:56 |
157.35 | 2.04% |
159.00 09:00 |
155.70 09:01 |
159.00 22.10.25 |
113.9 07.04.25 |
590'463 |
|
Subsea 7 Rg 22.10.2025 / 10:55:47 |
191.70 | 1.11% |
192.90 09:48 |
190.75 09:00 |
215.20 29.09.25 |
130.95 07.04.25 |
95'540 |
|
Sv Handbk Rg-A 22.10.2025 / 10:56:00 |
126.60 | 1.14% |
127.95 09:23 |
125.08 09:01 |
136.88 27.02.25 |
95.48 07.04.25 |
1'635'984 |
|
Svenska Cellulo -B- 22.10.2025 / 10:55:37 |
123.80 | 0.20% |
124.25 09:26 |
123.30 09:01 |
155.10 31.01.25 |
117.65 09.04.25 |
95'680 |
|
Swe Orphan Biovi Rg 22.10.2025 / 10:55:44 |
313.80 | -0.51% |
316.40 10:03 |
312.40 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
90'790 |
|
Swedbank -A- 22.10.2025 / 10:56:00 |
287.50 | 0.28% |
288.85 09:25 |
286.70 09:00 |
292.30 16.10.25 |
186.7 07.04.25 |
244'081 |
|
Swiss Life N 22.10.2025 / 10:53:18 |
857.60 | 0.30% |
860.00 09:06 |
856.60 10:26 |
912.00 21.08.25 |
677.2 07.04.25 |
482 |
|
Swiss Re N 22.10.2025 / 10:55:57 |
148.40 | 0.20% |
148.85 09:00 |
147.85 09:14 |
156.80 07.08.25 |
122.1 07.04.25 |
9'345 |
|
Swisscom N 22.10.2025 / 10:56:01 |
594.00 | -0.34% |
598.50 09:01 |
593.50 10:46 |
598.50 22.10.25 |
491.4 10.04.25 |
920 |
|
Syensqo 22.10.2025 / 10:51:42 |
69.67 | -0.78% |
70.32 09:00 |
69.58 09:07 |
84.84 14.02.25 |
53.78 07.04.25 |
8'566 |
|
Symrise I 22.10.2025 / 10:55:44 |
80.38 | -0.14% |
80.72 10:13 |
79.88 09:04 |
107.18 04.06.25 |
72.4 30.09.25 |
32'716 |
|
Taylor Wimpey Rg 22.10.2025 / 10:54:12 |
1.066 | 2.47% |
1.068 09:42 |
1.053 09:01 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'144'259 |
|
Teixeira Duarte Rg 22.10.2025 / 10:10:15 |
0.6690 | 3.56% |
0.6760 09:37 |
0.6600 09:27 |
0.8120 17.10.25 |
0.08 02.01.25 |
49'209 |
|
Tele2 -B- 22.10.2025 / 10:56:08 |
152.73 | -1.50% |
154.85 09:00 |
151.95 10:10 |
167.85 04.09.25 |
105.65 10.01.25 |
419'639 |
|
Telecom Italia N 22.10.2025 / 10:56:03 |
0.5092 | 0.33% |
0.5136 09:54 |
0.5076 09:00 |
0.5202 21.10.25 |
0.2402 06.01.25 |
3'883'843 |