×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 11.07.2025 / 17:25:00 |
165.30 | -2.02% | -3.40 | 165.10 | 165.10 | 0 | |
|
Securitas -B- 11.07.2025 / 17:25:00 |
144.70 | -0.92% | -1.35 | 144.65 | 144.80 | 0 | |
|
Segro (REIT) Rg 11.07.2025 / 17:30:00 |
6.572 | -0.87% | -0.06 | 6.570 | 6.578 | 0 | |
|
Severn Trent Rg 11.07.2025 / 17:30:00 |
26.01 | -1.25% | -0.33 | 26.00 | 26.02 | 0 | |
|
SGS Rg 11.07.2025 / 17:20:00 |
83.23 | 0.06% | 0.05 | 83.04 | 83.48 | 0 | |
|
Shell Rg 11.07.2025 / 17:30:00 |
26.71 | 0.35% | 0.09 | 26.70 | 26.72 | 0 | |
|
Shurg Self REIT Rg 11.07.2025 / 17:30:00 |
36.65 | -0.81% | -0.30 | 36.55 | 37.30 | 0 | |
|
Siemens Energy N 11.07.2025 / 17:30:00 |
91.34 | 1.13% | 1.02 | 91.68 | 91.68 | 0 | |
|
Siemens Health N 11.07.2025 / 17:30:00 |
46.35 | -3.40% | -1.63 | 46.08 | 46.08 | 0 | |
|
Siemens N 11.07.2025 / 17:30:00 |
223.23 | -1.68% | -3.83 | 223.05 | 223.05 | 0 | |
|
Sika N 11.07.2025 / 17:20:00 |
205.80 | -2.49% | -5.25 | 205.80 | 205.90 | 0 | |
|
Skanska -B- 11.07.2025 / 17:25:00 |
225.10 | -0.35% | -0.80 | 225.30 | 225.30 | 0 | |
|
SKF -B- 11.07.2025 / 17:25:00 |
223.20 | -1.11% | -2.50 | 222.90 | 223.50 | 0 | |
|
Smith & Nephew Rg 11.07.2025 / 17:30:00 |
11.243 | -2.75% | -0.32 | 11.240 | 11.250 | 0 | |
|
Smiths Group Rg 11.07.2025 / 17:30:00 |
23.08 | 0.22% | 0.05 | 23.06 | 23.08 | 0 | |
|
Snam N 11.07.2025 / 17:30:00 |
4.990 | 0.36% | 0.02 | 5.006 | 5.006 | 0 | |
|
Societe Generale 11.07.2025 / 17:30:00 |
49.92 | -1.46% | -0.74 | 50.06 | 50.06 | 0 | |
|
Solvay 11.07.2025 / 17:30:00 |
29.96 | -0.07% | -0.02 | 29.86 | 29.96 | 0 | |
|
Sonae Rg 11.07.2025 / 17:30:00 |
1.257 | -0.32% | 0.00 | 1.250 | 1.258 | 0 | |
|
SpareBank 1 SMN 11.07.2025 / 16:20:00 |
196.06 | -1.79% | -3.57 | 196.06 | 196.40 | 0 | |
|
Spbk 1 sor norg Rg 11.07.2025 / 16:20:00 |
184.80 | -2.63% | -5.00 | 184.60 | 188.40 | 0 | |
|
Spirax Grp Rg 11.07.2025 / 17:30:00 |
61.60 | -2.69% | -1.70 | 61.55 | 61.75 | 0 | |
|
SSE Rg 11.07.2025 / 17:30:00 |
18.285 | -1.04% | -0.19 | 18.280 | 18.300 | 0 | |
|
St. James's Rg 11.07.2025 / 17:29:51 |
12.235 | 0.00% | 0.00 | 12.010 | 12.240 | 0 | |
|
Standard Charter Rg 11.07.2025 / 17:30:00 |
12.795 | -0.54% | -0.07 | 12.755 | 12.805 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 11.07.2025 / 17:30:00 |
27.84 | -4.59% | 13.89% | -0.22% | -0.36% | -6.41% | 1.16% | 48.46% |
|
Besi Br Rg 11.07.2025 / 17:30:00 |
126.85 | -4.75% | -6.33% | 4.70% | 1.28% | 36.04% | -25.05% | 172.33% |
|
Glanbia Rg 11.07.2025 / 17:28:00 |
12.650 | -5.01% | -15.15% | -2.17% | 0.64% | 25.97% | -32.17% | 16.29% |
|
Var Energi Rg 11.07.2025 / 16:20:00 |
34.03 | -5.01% | 4.32% | 2.53% | 0.89% | 15.78% | -5.68% | -8.04% |
|
Hexagon Rg-B 11.07.2025 / 17:25:00 |
98.78 | -5.08% | -17.28% | 3.56% | 6.74% | 12.29% | -19.30% | -11.22% |
|
JD Sports Fsn Rg 11.07.2025 / 17:30:00 |
0.8758 | -5.08% | -45.74% | -3.08% | 15.72% | 20.48% | -24.50% | -27.72% |
|
Kemira N 11.07.2025 / 17:25:00 |
18.730 | -5.23% | 10.23% | -4.10% | -4.24% | -5.91% | -16.90% | 57.28% |
|
Ambu-B Br/Rg 11.07.2025 / 16:55:00 |
96.60 | -5.29% | -6.23% | -3.11% | -0.36% | -13.78% | -30.35% | 30.63% |
|
Puig Brands B Rg 11.07.2025 / 17:30:00 |
16.600 | -5.31% | 0.00% | -3.43% | -0.30% | 14.03% | -35.73% | 0.00% |
|
Saipem Rg 11.07.2025 / 17:30:00 |
2.399 | -5.34% | 61.54% | 1.20% | 2.24% | 27.41% | 1.57% | 4.18% |
|
Segro (REIT) Rg 11.07.2025 / 17:30:00 |
6.572 | -5.53% | -25.46% | -1.76% | -5.17% | -4.30% | -30.06% | -33.96% |
|
Cairn Homes Rg 11.07.2025 / 17:28:00 |
2.185 | -5.57% | 65.54% | 5.05% | -2.67% | 17.16% | 16.72% | 110.80% |
|
Rio Tinto Rg 11.07.2025 / 17:30:00 |
44.49 | -5.57% | -23.93% | 4.33% | 4.11% | 1.31% | -15.40% | -7.93% |
|
Assa Abloy Rg-B 11.07.2025 / 17:25:00 |
303.20 | -5.59% | 5.79% | 2.61% | 0.23% | 11.07% | -3.29% | 32.48% |
|
Berkeley Grp Hld Rg 11.07.2025 / 17:30:00 |
36.82 | -5.92% | 0.00% | 2.48% | -13.81% | -6.40% | 0.00% | 0.00% |
|
Straumann N 11.07.2025 / 17:20:00 |
104.65 | -5.92% | -20.85% | -0.43% | -0.24% | 10.75% | -10.67% | -10.81% |
|
Asm Int Rg 11.07.2025 / 17:30:00 |
522.90 | -5.92% | 12.18% | 2.35% | 0.44% | 33.94% | -29.16% | 141.50% |
|
ADP 11.07.2025 / 17:30:00 |
106.50 | -6.10% | -10.10% | 0.00% | -1.25% | 0.91% | -10.88% | -13.67% |
|
DEME Grp 11.07.2025 / 17:30:00 |
128.00 | -6.10% | 16.19% | -1.23% | -5.33% | -3.51% | -24.62% | 0.00% |
|
Reply Rg 11.07.2025 / 17:30:00 |
143.30 | -6.37% | 20.47% | 0.92% | -1.65% | -3.03% | 1.27% | 17.17% |
|
Siemens Health N 11.07.2025 / 17:30:00 |
46.35 | -6.40% | -9.03% | -0.69% | 1.30% | 7.40% | -16.28% | -2.54% |
|
Schneider El 11.07.2025 / 17:30:00 |
224.40 | -6.40% | 24.20% | 1.12% | 1.61% | 10.15% | -4.67% | 92.58% |
|
Genmab Rg 11.07.2025 / 16:55:00 |
1'373.00 | -6.57% | -35.05% | 5.74% | -7.57% | 7.90% | -25.49% | -44.13% |
|
Hennes & Mauritz-B- 11.07.2025 / 17:25:00 |
135.75 | -6.60% | -21.38% | -1.59% | 3.17% | -0.68% | -22.67% | 5.52% |
|
easyJet Rg 11.07.2025 / 17:30:00 |
5.198 | -6.61% | 3.35% | -0.44% | -4.41% | 12.11% | 5.12% | 38.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 11.07.2025 / 17:25:00 |
165.30 | -2.02% |
168.15 09:00 |
164.55 15:51 |
179.15 10.03.25 |
123.85 07.04.25 |
665'813 |
|
Securitas -B- 11.07.2025 / 17:25:00 |
144.70 | -0.92% |
146.50 09:22 |
144.05 14:22 |
159.70 13.02.25 |
125.9 07.04.25 |
161'172 |
|
Segro (REIT) Rg 11.07.2025 / 17:30:00 |
6.572 | -0.87% |
6.604 09:03 |
6.523 11:41 |
7.382 14.02.25 |
5.87 09.04.25 |
348'804 |
|
Severn Trent Rg 11.07.2025 / 17:30:00 |
26.01 | -1.25% |
26.44 09:20 |
26.00 17:28 |
27.99 30.04.25 |
23.23 14.01.25 |
149'493 |
|
SGS Rg 11.07.2025 / 17:20:00 |
83.23 | 0.06% |
84.15 13:44 |
83.22 17:15 |
99.08 12.02.25 |
71.12 09.04.25 |
92'946 |
|
Shell Rg 11.07.2025 / 17:30:00 |
26.71 | 0.35% |
26.73 17:23 |
26.48 13:00 |
28.44 26.03.25 |
22.7 09.04.25 |
1'403'390 |
|
Shurg Self REIT Rg 11.07.2025 / 17:30:00 |
36.65 | -0.81% |
37.10 09:20 |
36.35 15:37 |
38.03 30.06.25 |
30.4 09.04.25 |
18'436 |
|
Siemens Energy N 11.07.2025 / 17:30:00 |
91.34 | 1.13% |
91.62 16:51 |
88.51 09:00 |
99.00 01.07.25 |
41.84 07.04.25 |
1'041'726 |
|
Siemens Health N 11.07.2025 / 17:30:00 |
46.35 | -3.40% |
47.60 09:00 |
46.31 17:26 |
58.46 13.02.25 |
41.285 07.04.25 |
736'698 |
|
Siemens N 11.07.2025 / 17:30:00 |
223.23 | -1.68% |
225.15 09:00 |
221.93 12:03 |
244.85 06.03.25 |
162.42 07.04.25 |
494'409 |
|
Sika N 11.07.2025 / 17:20:00 |
205.80 | -2.49% |
210.70 09:01 |
205.70 14:26 |
245.30 21.02.25 |
178.95 07.04.25 |
63'996 |
|
Skanska -B- 11.07.2025 / 17:25:00 |
225.10 | -0.35% |
226.60 09:19 |
224.80 16:52 |
262.50 07.02.25 |
182.65 09.04.25 |
292'852 |
|
SKF -B- 11.07.2025 / 17:25:00 |
223.20 | -1.11% |
225.80 09:04 |
222.80 16:08 |
241.90 06.03.25 |
157.7 07.04.25 |
496'572 |
|
Smith & Nephew Rg 11.07.2025 / 17:30:00 |
11.243 | -2.75% |
11.395 09:00 |
11.235 15:30 |
11.835 05.03.25 |
9.401 09.04.25 |
445'554 |
|
Smiths Group Rg 11.07.2025 / 17:30:00 |
23.08 | 0.22% |
23.13 16:23 |
22.92 12:01 |
23.13 11.07.25 |
16.72 07.04.25 |
94'211 |
|
Snam N 11.07.2025 / 17:30:00 |
4.990 | 0.36% |
4.994 16:59 |
4.948 10:15 |
5.320 03.06.25 |
4.2175 21.01.25 |
2'135'444 |
|
Societe Generale 11.07.2025 / 17:30:00 |
49.92 | -1.46% |
50.76 09:03 |
49.30 15:50 |
52.12 10.07.25 |
26.385 03.01.25 |
1'052'210 |
|
Solvay 11.07.2025 / 17:30:00 |
29.96 | -0.07% |
30.12 10:55 |
29.52 14:15 |
36.10 18.03.25 |
28.06 23.05.25 |
68'577 |
|
Sonae Rg 11.07.2025 / 17:30:00 |
1.257 | -0.32% |
1.274 10:30 |
1.256 17:19 |
1.292 04.07.25 |
0.878 08.01.25 |
346'759 |
|
SpareBank 1 SMN 11.07.2025 / 16:20:00 |
196.06 | -1.79% |
200.95 09:00 |
195.57 09:53 |
201.70 10.07.25 |
159.77 07.04.25 |
82'519 |
|
Spbk 1 sor norg Rg 11.07.2025 / 16:20:00 |
184.80 | -2.63% |
190.00 09:00 |
183.60 15:17 |
191.40 09.07.25 |
144.2 07.04.25 |
50'624 |
|
Spirax Grp Rg 11.07.2025 / 17:30:00 |
61.60 | -2.69% |
62.83 09:00 |
61.50 14:43 |
82.45 30.01.25 |
53.8 07.04.25 |
29'554 |
|
SSE Rg 11.07.2025 / 17:30:00 |
18.285 | -1.04% |
18.628 09:11 |
18.243 11:58 |
19.205 10.07.25 |
14.475 06.03.25 |
861'762 |
|
St. James's Rg 11.07.2025 / 17:29:51 |
12.235 | 0.00% |
12.260 15:37 |
12.085 12:44 |
12.260 11.07.25 |
7.41 07.04.25 |
444'950 |
|
Standard Charter Rg 11.07.2025 / 17:30:00 |
12.795 | -0.54% |
12.945 09:05 |
12.663 11:50 |
12.965 10.07.25 |
8.728 09.04.25 |
807'489 |