×
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 - 11:24:27
- 58.26
- -0.23%
- -0.13
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 22.10.2025 / 11:09:30 |
86.01 | -0.44% | -0.38 | 85.99 | 86.04 | 239'259 | |
|
SAP I 22.10.2025 / 11:09:22 |
238.05 | -1.07% | -2.58 | 237.95 | 238.15 | 121'570 | |
|
Sartorius Sted 22.10.2025 / 11:08:41 |
210.50 | -0.85% | -1.80 | 210.20 | 210.50 | 6'721 | |
|
SBM Offshore Br 22.10.2025 / 11:09:13 |
21.70 | 2.17% | 0.46 | 21.68 | 21.72 | 46'200 | |
|
SBO I 22.10.2025 / 11:01:00 |
27.28 | 1.39% | 0.38 | 27.25 | 27.45 | 1'561 | |
|
Schneider El 22.10.2025 / 11:09:16 |
251.53 | 0.55% | 1.38 | 251.50 | 251.55 | 99'013 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 22.10.2025 / 11:09:20 |
181.30 | -0.19% | -0.35 | 181.25 | 181.35 | 277'644 | |
|
Securitas -B- 22.10.2025 / 11:09:29 |
141.15 | -0.18% | -0.25 | 141.10 | 141.20 | 55'323 | |
|
Segro (REIT) Rg 22.10.2025 / 11:08:26 |
7.026 | 1.21% | 0.08 | 7.024 | 7.030 | 220'253 | |
|
Severn Trent Rg 22.10.2025 / 11:09:15 |
28.21 | 2.53% | 0.70 | 28.19 | 28.21 | 36'215 | |
|
Shell Rg 22.10.2025 / 11:09:02 |
27.52 | 1.05% | 0.29 | 27.51 | 27.52 | 137'929 | |
|
Shurg Self REIT Rg 22.10.2025 / 11:05:01 |
34.00 | 1.04% | 0.35 | 34.00 | 34.25 | 23'737 | |
|
Siemens Energy N 22.10.2025 / 11:09:25 |
100.00 | 0.24% | 0.24 | 99.98 | 100.05 | 146'050 | |
|
Siemens Health N 22.10.2025 / 11:08:49 |
48.99 | 0.85% | 0.42 | 48.97 | 49.01 | 814'566 | |
|
Siemens N 22.10.2025 / 11:09:12 |
241.10 | -0.29% | -0.70 | 241.00 | 241.05 | 59'019 | |
|
Sika N 22.10.2025 / 11:09:16 |
174.95 | -0.74% | -1.30 | 174.90 | 175.05 | 8'795 | |
|
Skanska -B- 22.10.2025 / 11:09:17 |
259.85 | -0.69% | -1.80 | 259.70 | 259.90 | 37'383 | |
|
SKF -B- 22.10.2025 / 11:09:02 |
239.70 | -0.25% | -0.60 | 239.60 | 239.80 | 92'089 | |
|
Smith & Nephew Rg 22.10.2025 / 11:09:28 |
13.680 | 0.15% | 0.02 | 13.675 | 13.680 | 23'876 | |
|
Smiths Group Rg 22.10.2025 / 11:07:41 |
24.56 | 0.70% | 0.17 | 24.56 | 24.58 | 10'108 | |
|
Snam N 22.10.2025 / 11:07:40 |
5.378 | 0.49% | 0.03 | 5.376 | 5.380 | 268'268 | |
|
Societe Generale 22.10.2025 / 11:09:17 |
52.76 | -0.99% | -0.53 | 52.74 | 52.78 | 351'937 | |
|
Solvay 22.10.2025 / 11:08:00 |
27.58 | -1.22% | -0.34 | 27.56 | 27.60 | 24'927 | |
|
Sonae Rg 22.10.2025 / 11:03:32 |
1.412 | 2.17% | 0.03 | 1.410 | 1.412 | 83'242 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ICG Rg 22.10.2025 / 11:08:06 |
19.410 | -5.09% | 16.82% | -5.87% | -13.58% | -10.14% | -6.73% | 96.69% |
|
Orsted Rg 22.10.2025 / 11:09:08 |
119.80 | -5.15% | -17.98% | -0.46% | 1.44% | -30.24% | -50.47% | -62.58% |
|
Bureau Veritas 22.10.2025 / 11:08:56 |
27.81 | -5.16% | 21.73% | 1.98% | 8.00% | 2.85% | -5.54% | 16.03% |
|
Cellnex Telecom Br 22.10.2025 / 11:09:16 |
29.14 | -5.18% | -18.70% | 1.96% | 2.26% | -7.37% | -15.93% | 0.97% |
|
Siemens Health N 22.10.2025 / 11:08:49 |
48.99 | -5.25% | -7.91% | 3.87% | 5.28% | -0.68% | -4.62% | 6.42% |
|
Vonovia N 22.10.2025 / 11:09:01 |
27.96 | -5.30% | -2.89% | 0.74% | 6.55% | 1.77% | -9.13% | 33.51% |
|
DEME Grp 22.10.2025 / 10:16:55 |
131.60 | -5.38% | 17.09% | 1.39% | 8.58% | -0.75% | -5.73% | 13.26% |
|
Univ Mu Gr Rg 22.10.2025 / 11:09:17 |
23.30 | -5.64% | -9.96% | -1.60% | -1.23% | -8.52% | -1.08% | 22.94% |
|
Indutrade Rg 22.10.2025 / 11:08:03 |
256.60 | -6.38% | -1.38% | 9.10% | 13.44% | 6.38% | -12.36% | 40.10% |
|
Altri Rg 22.10.2025 / 10:54:54 |
4.980 | -6.58% | 8.10% | -0.30% | -0.90% | 3.64% | -1.29% | 5.62% |
|
Shurg Self REIT Rg 22.10.2025 / 11:05:01 |
34.00 | -6.66% | 0.00% | -0.29% | 5.43% | -3.13% | -15.74% | 0.00% |
|
Haleon Rg 22.10.2025 / 11:08:58 |
3.500 | -7.30% | 8.88% | 2.13% | 5.74% | -4.21% | -6.96% | 28.45% |
|
Wise-A Rg 22.10.2025 / 11:08:49 |
9.960 | -7.64% | 11.96% | 1.48% | -9.37% | -2.54% | 32.27% | 47.84% |
|
Sanofi 22.10.2025 / 11:09:30 |
86.01 | -7.64% | -3.75% | 1.86% | 8.08% | 0.33% | -12.87% | 5.91% |
|
Anglo American Rg 22.10.2025 / 11:08:59 |
28.30 | -7.66% | 10.40% | -3.97% | 6.31% | 26.68% | 7.74% | -9.02% |
|
Kon.Vopak NV Br Rg 22.10.2025 / 11:09:15 |
39.60 | -7.69% | 29.65% | 0.94% | 2.59% | -4.85% | -7.00% | 97.30% |
|
Var Energi Rg 22.10.2025 / 11:09:30 |
32.92 | -7.79% | 1.28% | 1.25% | -6.34% | -7.48% | -8.35% | -3.54% |
|
DCC Rg 22.10.2025 / 11:09:15 |
47.97 | -8.02% | -17.97% | 1.89% | -0.31% | 0.73% | -5.34% | -0.75% |
|
ROCKWOOL Br/Rg-B 22.10.2025 / 11:09:01 |
231.45 | -8.32% | 18.41% | -0.44% | -1.55% | -20.26% | -23.26% | 72.34% |
|
Demant Br/Rg 22.10.2025 / 11:08:37 |
241.00 | -8.64% | -18.50% | 4.97% | 1.01% | -4.52% | -11.69% | 19.31% |
|
Saipem Rg 22.10.2025 / 11:09:28 |
2.335 | -8.73% | 55.77% | -1.97% | -2.83% | 1.17% | 14.71% | 219.08% |
|
Randstad Br 22.10.2025 / 11:09:30 |
33.87 | -8.84% | -34.72% | -10.16% | -6.07% | -20.02% | -21.52% | -21.29% |
|
Givaudan N 22.10.2025 / 11:08:04 |
3'552.00 | -9.22% | 3.13% | 2.99% | 9.83% | 3.17% | -15.87% | 23.23% |
|
Colruyt 22.10.2025 / 11:08:15 |
32.86 | -9.24% | -19.42% | 0.74% | -11.71% | -12.00% | -17.62% | 41.05% |
|
Accor 22.10.2025 / 11:08:32 |
42.24 | -9.42% | 22.80% | 3.49% | 4.77% | -14.51% | -0.35% | 91.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 22.10.2025 / 11:09:30 |
86.01 | -0.44% |
86.33 09:03 |
85.36 10:00 |
110.90 10.03.25 |
76 26.09.25 |
239'259 |
|
SAP I 22.10.2025 / 11:09:22 |
238.05 | -1.07% |
241.75 09:00 |
236.50 09:05 |
283.48 19.02.25 |
209.7 16.09.25 |
121'570 |
|
Sartorius Sted 22.10.2025 / 11:08:41 |
210.50 | -0.85% |
212.90 09:28 |
208.30 09:00 |
239.70 28.01.25 |
148.65 07.04.25 |
6'721 |
|
SBM Offshore Br 22.10.2025 / 11:09:13 |
21.70 | 2.17% |
21.78 10:35 |
21.38 09:00 |
23.68 22.08.25 |
15.5 07.04.25 |
46'200 |
|
SBO I 22.10.2025 / 11:01:00 |
27.28 | 1.39% |
27.30 09:42 |
26.95 09:04 |
37.30 27.03.25 |
25.725 16.09.25 |
1'561 |
|
Schneider El 22.10.2025 / 11:09:16 |
251.53 | 0.55% |
251.75 11:05 |
247.85 09:06 |
273.05 23.01.25 |
171.52 07.04.25 |
99'013 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 22.10.2025 / 11:09:20 |
181.30 | -0.19% |
182.73 09:25 |
181.20 09:00 |
187.48 06.10.25 |
123.85 07.04.25 |
277'644 |
|
Securitas -B- 22.10.2025 / 11:09:29 |
141.15 | -0.18% |
141.80 09:23 |
140.90 09:02 |
159.70 13.02.25 |
125.9 07.04.25 |
55'323 |
|
Segro (REIT) Rg 22.10.2025 / 11:08:26 |
7.026 | 1.21% |
7.056 09:18 |
6.996 09:02 |
7.382 14.02.25 |
5.87 09.04.25 |
220'253 |
|
Severn Trent Rg 22.10.2025 / 11:09:15 |
28.21 | 2.53% |
28.25 11:08 |
27.65 09:00 |
28.25 22.10.25 |
23.23 14.01.25 |
36'215 |
|
Shell Rg 22.10.2025 / 11:09:02 |
27.52 | 1.05% |
27.59 10:50 |
27.40 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
137'929 |
|
Shurg Self REIT Rg 22.10.2025 / 11:05:01 |
34.00 | 1.04% |
34.10 10:17 |
33.50 09:00 |
38.03 30.06.25 |
30.4 09.04.25 |
23'737 |
|
Siemens Energy N 22.10.2025 / 11:09:25 |
100.00 | 0.24% |
101.25 09:50 |
99.82 09:00 |
110.55 09.10.25 |
41.84 07.04.25 |
146'050 |
|
Siemens Health N 22.10.2025 / 11:08:49 |
48.99 | 0.85% |
49.29 09:58 |
48.47 09:01 |
58.46 13.02.25 |
41.285 07.04.25 |
814'566 |
|
Siemens N 22.10.2025 / 11:09:12 |
241.10 | -0.29% |
242.15 09:48 |
239.70 09:22 |
250.15 09.10.25 |
162.42 07.04.25 |
59'019 |
|
Sika N 22.10.2025 / 11:09:16 |
174.95 | -0.74% |
176.70 09:00 |
174.45 10:51 |
245.30 21.02.25 |
170.15 14.10.25 |
8'795 |
|
Skanska -B- 22.10.2025 / 11:09:17 |
259.85 | -0.69% |
262.00 09:12 |
259.80 10:19 |
270.10 15.10.25 |
182.65 09.04.25 |
37'383 |
|
SKF -B- 22.10.2025 / 11:09:02 |
239.70 | -0.25% |
240.20 09:37 |
238.80 09:05 |
247.00 25.08.25 |
157.7 07.04.25 |
92'089 |
|
Smith & Nephew Rg 22.10.2025 / 11:09:28 |
13.680 | 0.15% |
13.705 09:00 |
13.645 09:16 |
14.415 10.09.25 |
9.401 09.04.25 |
23'876 |
|
Smiths Group Rg 22.10.2025 / 11:07:41 |
24.56 | 0.70% |
24.62 09:50 |
24.40 09:06 |
25.46 23.09.25 |
16.72 07.04.25 |
10'108 |
|
Snam N 22.10.2025 / 11:07:40 |
5.378 | 0.49% |
5.392 09:00 |
5.362 10:17 |
5.392 22.10.25 |
4.2175 21.01.25 |
268'268 |
|
Societe Generale 22.10.2025 / 11:09:17 |
52.76 | -0.99% |
53.18 09:00 |
52.24 09:23 |
59.41 15.08.25 |
26.385 03.01.25 |
351'937 |
|
Solvay 22.10.2025 / 11:08:00 |
27.58 | -1.22% |
28.04 09:01 |
27.54 11:04 |
36.10 18.03.25 |
26.2 22.09.25 |
24'927 |
|
Sonae Rg 22.10.2025 / 11:03:32 |
1.412 | 2.17% |
1.414 10:22 |
1.394 09:00 |
1.414 21.10.25 |
0.878 08.01.25 |
83'242 |