×
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
- 21.05.2025 - 17:30:05
- 56.26
- 0.02%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Securitas -B- 21.05.2025 / 17:25:00 |
144.85 | -0.07% | -0.10 | 144.70 | 145.40 | 441'865 | |
|
Segro (REIT) Rg 21.05.2025 / 17:30:00 |
6.686 | -0.46% | -0.03 | 6.684 | 6.690 | 755'571 | |
|
Severn Trent Rg 21.05.2025 / 17:30:00 |
27.81 | 2.58% | 0.70 | 27.79 | 27.81 | 343'866 | |
|
SGS Rg 21.05.2025 / 17:20:00 |
87.18 | -0.84% | -0.74 | 87.14 | 87.20 | 47'394 | |
|
Shell Rg 21.05.2025 / 17:30:00 |
24.78 | -0.47% | -0.12 | 24.77 | 24.79 | 960'912 | |
|
Shurg Self REIT Rg 21.05.2025 / 17:30:00 |
34.70 | -2.53% | -0.90 | 34.40 | 34.80 | 19'291 | |
|
Siemens Energy N 21.05.2025 / 17:30:00 |
79.08 | 0.43% | 0.34 | 79.16 | 79.16 | 989'950 | |
|
Siemens N 21.05.2025 / 17:30:00 |
221.05 | -0.50% | -1.10 | 221.00 | 221.00 | 450'790 | |
|
Sika N 21.05.2025 / 17:20:00 |
220.40 | -2.17% | -4.90 | 220.00 | 220.50 | 75'379 | |
|
Skanska -B- 21.05.2025 / 17:25:00 |
237.10 | -0.59% | -1.40 | 237.50 | 237.50 | 209'393 | |
|
SKF -B- 21.05.2025 / 17:25:00 |
210.60 | -0.33% | -0.70 | 210.10 | 210.10 | 671'159 | |
|
Smith & Nephew Rg 21.05.2025 / 17:30:00 |
10.820 | -1.64% | -0.18 | 10.815 | 10.830 | 582'521 | |
|
Smiths Group Rg 21.05.2025 / 17:30:00 |
21.62 | 0.84% | 0.18 | 21.62 | 21.66 | 205'523 | |
|
Snam N 21.05.2025 / 17:30:00 |
5.205 | -0.06% | 0.00 | 5.210 | 5.210 | 2'592'015 | |
|
Societe Generale 21.05.2025 / 17:30:00 |
49.35 | 0.08% | 0.04 | 49.38 | 49.38 | 981'978 | |
|
Sodexo 21.05.2025 / 17:30:00 |
59.10 | 0.13% | 0.08 | 59.05 | 59.15 | 69'259 | |
|
Solvay 21.05.2025 / 17:30:00 |
28.90 | -0.34% | -0.10 | 28.34 | 29.12 | 178'709 | |
|
Sonae Rg 21.05.2025 / 17:30:00 |
1.171 | -0.17% | 0.00 | 1.172 | 1.172 | 492'344 | |
|
SpareBank 1 SMN 21.05.2025 / 16:20:00 |
196.82 | 1.50% | 2.90 | 193.04 | 200.65 | 42'420 | |
|
Spbk 1 sor norg Rg 21.05.2025 / 16:20:00 |
184.00 | 1.55% | 2.80 | 184.00 | 184.00 | 92'085 | |
|
Spirax Grp Rg 21.05.2025 / 17:30:00 |
58.28 | -3.36% | -2.03 | 58.05 | 58.35 | 125'163 | |
|
SSE Rg 21.05.2025 / 17:30:00 |
17.678 | -1.38% | -0.25 | 17.635 | 17.680 | 1'515'734 | |
|
St. James's Rg 21.05.2025 / 17:30:00 |
10.920 | 0.14% | 0.02 | 10.895 | 10.955 | 173'601 | |
|
Standard Charter Rg 21.05.2025 / 17:30:00 |
11.630 | -0.83% | -0.10 | 11.625 | 11.635 | 572'731 | |
|
Stellantis Br Rg 21.05.2025 / 17:30:00 |
9.516 | -0.51% | -0.05 | 9.535 | 9.535 | 3'151'671 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Segro (REIT) Rg 21.05.2025 / 17:30:00 |
6.686 | -4.29% | -24.48% | 1.61% | -3.30% | -5.34% | -26.77% | -39.95% |
|
Trelleborg -B- 21.05.2025 / 17:25:00 |
362.10 | -4.32% | 7.12% | 0.30% | 11.06% | -15.24% | -13.83% | 63.63% |
|
Hennes & Mauritz-B- 21.05.2025 / 17:25:00 |
141.15 | -4.48% | -19.60% | -2.76% | -1.19% | -3.49% | -25.00% | 12.99% |
|
Essity Aktie-B Rg 21.05.2025 / 17:25:00 |
284.70 | -4.52% | 12.76% | 5.31% | 0.41% | -4.17% | 2.52% | 10.77% |
|
Do & Co I 21.05.2025 / 17:30:00 |
169.00 | -4.56% | 28.06% | 2.30% | 23.09% | -18.94% | 13.88% | 116.94% |
|
Mayr-Melnhof Kart I 21.05.2025 / 17:30:00 |
75.10 | -4.59% | -39.94% | -1.44% | -4.45% | -11.23% | -34.35% | -52.33% |
|
Upm-Kymmene Corp Rg 21.05.2025 / 17:25:00 |
25.21 | -4.78% | -25.69% | 0.56% | 8.57% | -12.66% | -29.01% | -21.57% |
|
EQT Rg 21.05.2025 / 17:25:00 |
287.40 | -5.53% | 1.37% | -2.81% | 8.13% | -16.03% | -15.40% | 0.00% |
|
Ericsson-B N 21.05.2025 / 17:25:00 |
85.86 | -5.53% | 34.21% | 5.01% | 7.22% | -3.16% | 34.32% | 9.12% |
|
TietoEVRY N 21.05.2025 / 17:25:00 |
16.010 | -5.64% | -25.44% | -1.66% | -0.06% | -13.65% | -17.94% | -30.05% |
|
Pearson Rg 21.05.2025 / 17:30:00 |
12.160 | -5.65% | 25.36% | 2.79% | 4.11% | -7.74% | 29.61% | 59.53% |
|
STMicroelectr Br Rg 21.05.2025 / 17:30:00 |
22.94 | -5.69% | -49.28% | -1.33% | 19.54% | -9.19% | -40.96% | -37.63% |
|
Puig Brands B Rg 21.05.2025 / 17:30:00 |
16.925 | -5.75% | 0.00% | 0.86% | 5.68% | -11.29% | -34.60% | 0.00% |
|
Capgemini 21.05.2025 / 17:30:00 |
149.95 | -5.77% | -21.22% | -1.93% | 13.26% | -3.57% | -27.73% | -17.73% |
|
EDP Renovaveis Br 21.05.2025 / 17:30:00 |
9.058 | -5.86% | -50.12% | -0.69% | 15.60% | -4.00% | -39.46% | -57.59% |
|
Publicis Grp 21.05.2025 / 17:30:00 |
96.42 | -5.89% | 15.00% | 0.19% | 11.13% | -5.38% | -8.04% | 76.92% |
|
Partners N 21.05.2025 / 17:20:00 |
1'146.50 | -5.91% | -4.82% | -4.22% | 7.25% | -14.57% | -9.08% | 15.40% |
|
DCC Rg 21.05.2025 / 17:30:00 |
47.80 | -6.05% | -16.21% | 0.17% | -0.33% | -11.11% | -17.01% | -16.30% |
|
DiaSorin N 21.05.2025 / 17:30:00 |
92.98 | -6.09% | -0.10% | -1.71% | -5.30% | -7.74% | -6.29% | -21.29% |
|
Randstad Br 21.05.2025 / 17:30:00 |
37.70 | -6.15% | -32.80% | -1.62% | 5.22% | -6.38% | -24.62% | -24.91% |
|
adidas N 21.05.2025 / 17:30:00 |
220.20 | -6.32% | 19.79% | -1.43% | 4.36% | -11.26% | -2.22% | 26.54% |
|
Stora Enso-R N 21.05.2025 / 17:25:00 |
9.080 | -6.44% | -27.11% | -0.87% | 14.44% | -14.06% | -33.19% | -48.83% |
|
Kühne + Nagel N 21.05.2025 / 17:20:00 |
195.45 | -6.45% | -32.70% | 2.56% | 3.58% | -10.14% | -20.26% | -23.43% |
|
Solvay 21.05.2025 / 17:30:00 |
28.90 | -6.63% | 4.20% | -4.59% | -9.80% | -10.19% | -13.96% | 64.72% |
|
BP Rg 21.05.2025 / 17:30:00 |
3.622 | -6.78% | -21.54% | -4.96% | 1.15% | -15.81% | -24.85% | -12.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Securitas -B- 21.05.2025 / 17:25:00 |
144.85 | -0.07% |
145.30 09:00 |
143.00 12:31 |
159.70 13.02.25 |
125.9 07.04.25 |
441'865 |
|
Segro (REIT) Rg 21.05.2025 / 17:30:00 |
6.686 | -0.46% |
6.709 09:08 |
6.630 13:27 |
7.382 14.02.25 |
5.87 09.04.25 |
755'571 |
|
Severn Trent Rg 21.05.2025 / 17:30:00 |
27.81 | 2.58% |
27.98 12:49 |
26.42 13:27 |
27.99 30.04.25 |
23.23 14.01.25 |
343'866 |
|
SGS Rg 21.05.2025 / 17:20:00 |
87.18 | -0.84% |
87.84 10:08 |
87.10 17:03 |
99.08 12.02.25 |
71.12 09.04.25 |
47'394 |
|
Shell Rg 21.05.2025 / 17:30:00 |
24.78 | -0.47% |
24.95 13:44 |
24.75 09:02 |
28.44 26.03.25 |
22.7 09.04.25 |
960'912 |
|
Shurg Self REIT Rg 21.05.2025 / 17:30:00 |
34.70 | -2.53% |
35.25 14:28 |
34.70 17:25 |
37.80 28.01.25 |
30.4 09.04.25 |
19'291 |
|
Siemens Energy N 21.05.2025 / 17:30:00 |
79.08 | 0.43% |
79.14 09:00 |
77.62 12:17 |
80.32 20.05.25 |
41.84 07.04.25 |
989'950 |
|
Siemens N 21.05.2025 / 17:30:00 |
221.05 | -0.50% |
221.95 16:06 |
217.35 12:25 |
244.85 06.03.25 |
162.42 07.04.25 |
450'790 |
|
Sika N 21.05.2025 / 17:20:00 |
220.40 | -2.17% |
222.20 09:01 |
217.50 12:25 |
245.30 21.02.25 |
178.95 07.04.25 |
75'379 |
|
Skanska -B- 21.05.2025 / 17:25:00 |
237.10 | -0.59% |
237.85 09:36 |
235.30 12:29 |
262.50 07.02.25 |
182.65 09.04.25 |
209'393 |
|
SKF -B- 21.05.2025 / 17:25:00 |
210.60 | -0.33% |
210.70 17:18 |
206.85 12:23 |
241.90 06.03.25 |
157.7 07.04.25 |
671'159 |
|
Smith & Nephew Rg 21.05.2025 / 17:30:00 |
10.820 | -1.64% |
11.015 09:08 |
10.773 16:39 |
11.835 05.03.25 |
9.401 09.04.25 |
582'521 |
|
Smiths Group Rg 21.05.2025 / 17:30:00 |
21.62 | 0.84% |
21.70 16:25 |
21.36 09:06 |
21.88 31.01.25 |
16.72 07.04.25 |
205'523 |
|
Snam N 21.05.2025 / 17:30:00 |
5.205 | -0.06% |
5.245 09:01 |
5.192 16:52 |
5.245 21.05.25 |
4.2175 21.01.25 |
2'592'015 |
|
Societe Generale 21.05.2025 / 17:30:00 |
49.35 | 0.08% |
49.73 16:01 |
49.12 12:28 |
49.73 21.05.25 |
26.385 03.01.25 |
981'978 |
|
Sodexo 21.05.2025 / 17:30:00 |
59.10 | 0.13% |
59.18 17:17 |
58.45 11:45 |
79.80 02.01.25 |
51.1 07.04.25 |
69'259 |
|
Solvay 21.05.2025 / 17:30:00 |
28.90 | -0.34% |
29.02 09:01 |
28.20 12:47 |
36.10 18.03.25 |
28.07 05.02.25 |
178'709 |
|
Sonae Rg 21.05.2025 / 17:30:00 |
1.171 | -0.17% |
1.184 10:22 |
1.165 13:42 |
1.184 21.05.25 |
0.878 08.01.25 |
492'344 |
|
SpareBank 1 SMN 21.05.2025 / 16:20:00 |
196.82 | 1.50% |
197.12 15:47 |
193.50 09:06 |
197.12 21.05.25 |
159.77 07.04.25 |
42'420 |
|
Spbk 1 sor norg Rg 21.05.2025 / 16:20:00 |
184.00 | 1.55% |
184.00 16:07 |
180.40 09:08 |
184.20 08.05.25 |
144.2 07.04.25 |
92'085 |
|
Spirax Grp Rg 21.05.2025 / 17:30:00 |
58.28 | -3.36% |
59.20 09:00 |
57.80 12:41 |
82.45 30.01.25 |
53.8 07.04.25 |
125'163 |
|
SSE Rg 21.05.2025 / 17:30:00 |
17.678 | -1.38% |
18.325 09:49 |
17.463 15:45 |
18.325 21.05.25 |
14.475 06.03.25 |
1'515'734 |
|
St. James's Rg 21.05.2025 / 17:30:00 |
10.920 | 0.14% |
11.000 16:01 |
10.810 09:02 |
11.540 19.02.25 |
7.41 07.04.25 |
173'601 |
|
Standard Charter Rg 21.05.2025 / 17:30:00 |
11.630 | -0.83% |
11.738 15:05 |
11.603 17:20 |
12.810 03.03.25 |
8.728 09.04.25 |
572'731 |
|
Stellantis Br Rg 21.05.2025 / 17:30:00 |
9.516 | -0.51% |
9.535 17:15 |
9.331 12:27 |
13.752 18.02.25 |
7.267 22.04.25 |
3'151'671 |