×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 29.08.2025 / 17:30:00 |
8.185 | -0.61% | -0.05 | 8.184 | 8.184 | 0 | |
|
STMicroelectr Br Rg 29.08.2025 / 17:30:00 |
23.28 | -2.08% | -0.50 | 23.25 | 23.25 | 0 | |
|
Stora Enso-R N 29.08.2025 / 17:25:00 |
10.000 | -0.05% | -0.01 | 9.978 | 9.978 | 0 | |
|
Storebrand Rg 29.08.2025 / 16:20:00 |
154.25 | -0.26% | -0.40 | 154.10 | 154.50 | 0 | |
|
Straumann N 29.08.2025 / 17:20:00 |
94.07 | -0.64% | -0.61 | 93.76 | 94.36 | 0 | |
|
Subsea 7 Rg 29.08.2025 / 16:20:00 |
209.20 | 1.26% | 2.60 | 209.80 | 209.80 | 0 | |
|
Sv Handbk Rg-A 29.08.2025 / 17:25:00 |
121.83 | -0.39% | -0.48 | 121.65 | 121.65 | 0 | |
|
Svenska Cellulo -B- 29.08.2025 / 17:25:00 |
129.03 | -0.02% | -0.03 | 128.70 | 128.70 | 0 | |
|
Swe Orphan Biovi Rg 29.08.2025 / 17:25:00 |
287.60 | -1.71% | -5.00 | 287.20 | 287.20 | 0 | |
|
Swedbank -A- 29.08.2025 / 17:24:55 |
266.40 | 0.00% | 0.00 | 266.20 | 266.20 | 0 | |
|
Swiss Life N 29.08.2025 / 17:20:00 |
864.60 | -0.76% | -6.60 | 863.20 | 864.80 | 0 | |
|
Swiss Re N 29.08.2025 / 17:20:00 |
145.15 | 0.17% | 0.25 | 144.90 | 145.20 | 0 | |
|
Swisscom N 29.08.2025 / 17:20:00 |
581.00 | 1.00% | 5.75 | 581.00 | 582.00 | 0 | |
|
Syensqo 29.08.2025 / 17:30:00 |
75.52 | -0.58% | -0.44 | 75.48 | 75.48 | 0 | |
|
Symrise I 29.08.2025 / 17:30:00 |
82.78 | 0.22% | 0.18 | 82.78 | 82.78 | 0 | |
|
Taylor Wimpey Rg 29.08.2025 / 17:30:00 |
0.9610 | -1.49% | -0.01 | 0.9604 | 0.9630 | 0 | |
|
Teixeira Duarte Rg 29.08.2025 / 17:30:00 |
0.4050 | -0.74% | 0.00 | 0.4030 | 0.4190 | 0 | |
|
Tele2 -B- 29.08.2025 / 17:25:00 |
167.10 | 1.33% | 2.20 | 166.60 | 166.60 | 0 | |
|
Telecom Italia N 29.08.2025 / 17:30:00 |
0.4093 | -1.35% | -0.01 | 0.4096 | 0.4096 | 0 | |
|
Telefonica Br 29.08.2025 / 17:30:00 |
4.580 | 0.41% | 0.02 | 4.579 | 4.582 | 0 | |
|
Telenor Rg 29.08.2025 / 16:20:00 |
167.60 | 0.39% | 0.65 | 167.60 | 167.60 | 0 | |
|
Telia Company Rg 29.08.2025 / 17:25:00 |
35.33 | 0.77% | 0.27 | 35.30 | 35.30 | 0 | |
|
Tenaris Rg 29.08.2025 / 17:30:00 |
15.538 | 0.05% | 0.01 | 15.515 | 15.515 | 0 | |
|
Terna N 29.08.2025 / 17:30:00 |
8.606 | -0.35% | -0.03 | 8.596 | 8.596 | 0 | |
|
Tesco Rg 29.08.2025 / 17:30:00 |
4.234 | 0.17% | 0.01 | 4.233 | 4.235 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Persimmon Plc Rg 29.08.2025 / 17:30:00 |
10.675 | -9.40% | -21.95% | -5.45% | -7.13% | -17.22% | -34.79% | -27.64% |
|
Intercont Hotels Rg 29.08.2025 / 17:30:00 |
89.54 | -9.59% | 26.48% | 0.02% | 4.53% | 5.51% | 17.82% | 88.89% |
|
Segro (REIT) Rg 29.08.2025 / 17:30:00 |
6.304 | -9.69% | -28.74% | -2.48% | -0.57% | -6.77% | -27.62% | -34.65% |
|
Atlas Copco Rg-A 29.08.2025 / 17:25:00 |
150.90 | -9.77% | -12.47% | -0.89% | 4.07% | -3.62% | -18.83% | 0.00% |
|
SGS Rg 29.08.2025 / 17:20:00 |
81.60 | -9.97% | 12.82% | -2.23% | -1.47% | -4.16% | -13.98% | -7.02% |
|
Besi Br Rg 29.08.2025 / 17:30:00 |
115.65 | -10.33% | -11.81% | -2.73% | -1.36% | 2.39% | -1.91% | 141.22% |
|
Rentokil Initial Rg 29.08.2025 / 17:30:00 |
3.650 | -10.48% | -19.63% | 0.33% | 1.26% | 4.05% | -24.48% | -33.15% |
|
Mondi Rg 29.08.2025 / 17:30:00 |
10.440 | -11.02% | -37.83% | -3.02% | 0.02% | -14.48% | -29.51% | -34.51% |
|
Bureau Veritas 29.08.2025 / 17:30:00 |
25.78 | -11.18% | 14.00% | -5.15% | -2.61% | -14.32% | -13.34% | 1.11% |
|
Huhtamaki Rg 29.08.2025 / 17:25:00 |
30.36 | -11.22% | -17.45% | -3.19% | 0.93% | -5.30% | -17.97% | -15.12% |
|
Fastighets Bal Rg-B 29.08.2025 / 17:25:00 |
67.22 | -11.28% | -5.01% | -3.14% | 0.96% | 1.19% | -16.50% | 13.80% |
|
Schneider El 29.08.2025 / 17:30:00 |
210.30 | -11.39% | 17.59% | -2.56% | -1.66% | -7.60% | -8.51% | 71.41% |
|
easyJet Rg 29.08.2025 / 17:30:00 |
4.898 | -12.05% | -2.67% | -4.51% | 1.15% | -16.17% | 2.59% | 39.77% |
|
Indutrade Rg 29.08.2025 / 17:25:00 |
235.70 | -12.55% | -7.87% | -1.63% | 1.77% | -8.98% | -26.85% | 16.18% |
|
Unite Group Rg 29.08.2025 / 17:30:00 |
7.018 | -12.65% | -32.51% | -4.30% | -5.93% | -16.11% | -26.82% | -33.46% |
|
Inditex 29.08.2025 / 17:30:00 |
42.31 | -12.73% | 10.09% | -4.07% | 2.57% | -12.06% | -13.92% | 93.94% |
|
Sika N 29.08.2025 / 17:20:00 |
185.40 | -12.99% | -31.49% | -2.88% | -2.62% | -15.57% | -32.19% | -15.65% |
|
Verbund 29.08.2025 / 17:30:00 |
61.35 | -13.49% | -26.91% | -3.35% | -7.67% | -7.47% | -20.32% | -44.11% |
|
Essity Aktie-B Rg 29.08.2025 / 17:25:00 |
256.45 | -13.67% | 1.96% | 0.39% | 6.45% | -7.22% | -17.46% | 3.24% |
|
DSM Firmenich N 29.08.2025 / 17:30:00 |
83.70 | -13.68% | -8.53% | -1.53% | 2.78% | -14.19% | -31.92% | 0.00% |
|
DiaSorin N 29.08.2025 / 17:30:00 |
86.20 | -13.79% | -8.29% | -0.69% | -0.19% | -6.25% | -17.23% | -35.90% |
|
Nokia N 29.08.2025 / 17:25:00 |
3.670 | -13.88% | 20.31% | -0.43% | 5.82% | -22.88% | -8.25% | -25.75% |
|
AAK Rg 29.08.2025 / 17:25:00 |
272.20 | -13.91% | 20.77% | -1.23% | 9.23% | 1.35% | -13.81% | 66.05% |
|
Kerry Grp-A- 29.08.2025 / 17:28:00 |
78.65 | -14.05% | 1.50% | -2.66% | -2.90% | -18.33% | -13.05% | -23.60% |
|
Tenaris Rg 29.08.2025 / 17:30:00 |
15.538 | -14.27% | -1.37% | -0.72% | 3.27% | 2.15% | 17.84% | 11.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 29.08.2025 / 17:30:00 |
8.185 | -0.61% |
8.313 16:01 |
8.090 10:46 |
13.752 18.02.25 |
7.267 22.04.25 |
3'777'777 |
|
STMicroelectr Br Rg 29.08.2025 / 17:30:00 |
23.28 | -2.08% |
23.66 09:22 |
23.21 17:00 |
28.42 21.07.25 |
15.516 07.04.25 |
679'218 |
|
Stora Enso-R N 29.08.2025 / 17:25:00 |
10.000 | -0.05% |
10.060 16:01 |
9.890 09:54 |
11.290 17.02.25 |
7.096 11.04.25 |
1'046'644 |
|
Storebrand Rg 29.08.2025 / 16:20:00 |
154.25 | -0.26% |
155.60 09:00 |
152.65 12:23 |
157.50 19.08.25 |
113.9 07.04.25 |
288'631 |
|
Straumann N 29.08.2025 / 17:20:00 |
94.07 | -0.64% |
95.10 09:13 |
93.76 11:07 |
134.45 19.02.25 |
83.32 07.04.25 |
49'156 |
|
Subsea 7 Rg 29.08.2025 / 16:20:00 |
209.20 | 1.26% |
209.80 16:10 |
206.50 09:02 |
214.40 24.07.25 |
130.95 07.04.25 |
415'859 |
|
Sv Handbk Rg-A 29.08.2025 / 17:25:00 |
121.83 | -0.39% |
122.38 15:46 |
120.85 11:13 |
136.88 27.02.25 |
95.48 07.04.25 |
1'399'076 |
|
Svenska Cellulo -B- 29.08.2025 / 17:25:00 |
129.03 | -0.02% |
130.60 09:00 |
128.65 11:19 |
155.10 31.01.25 |
117.65 09.04.25 |
325'770 |
|
Swe Orphan Biovi Rg 29.08.2025 / 17:25:00 |
287.60 | -1.71% |
293.50 09:13 |
286.70 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
58'794 |
|
Swedbank -A- 29.08.2025 / 17:24:55 |
266.40 | 0.00% |
266.75 15:42 |
263.00 10:09 |
277.70 22.08.25 |
186.7 07.04.25 |
740'000 |
|
Swiss Life N 29.08.2025 / 17:20:00 |
864.60 | -0.76% |
873.60 09:05 |
863.20 16:47 |
912.00 21.08.25 |
677.2 07.04.25 |
11'005 |
|
Swiss Re N 29.08.2025 / 17:20:00 |
145.15 | 0.17% |
145.35 15:24 |
144.35 09:01 |
156.80 07.08.25 |
122.1 07.04.25 |
21'723 |
|
Swisscom N 29.08.2025 / 17:20:00 |
581.00 | 1.00% |
581.25 17:12 |
574.00 09:27 |
597.50 26.08.25 |
491.4 10.04.25 |
7'227 |
|
Syensqo 29.08.2025 / 17:30:00 |
75.52 | -0.58% |
76.80 16:01 |
75.12 10:46 |
84.84 14.02.25 |
53.78 07.04.25 |
94'592 |
|
Symrise I 29.08.2025 / 17:30:00 |
82.78 | 0.22% |
83.04 16:02 |
82.32 09:00 |
107.18 04.06.25 |
77.45 31.07.25 |
136'221 |
|
Taylor Wimpey Rg 29.08.2025 / 17:30:00 |
0.9610 | -1.49% |
0.9744 09:01 |
0.9584 11:09 |
1.245 06.02.25 |
0.9584 29.08.25 |
3'857'834 |
|
Teixeira Duarte Rg 29.08.2025 / 17:30:00 |
0.4050 | -0.74% |
0.4050 10:48 |
0.4030 10:48 |
0.5580 06.08.25 |
0.08 02.01.25 |
5'268 |
|
Tele2 -B- 29.08.2025 / 17:25:00 |
167.10 | 1.33% |
167.30 17:19 |
164.95 09:09 |
167.30 29.08.25 |
105.65 10.01.25 |
638'181 |
|
Telecom Italia N 29.08.2025 / 17:30:00 |
0.4093 | -1.35% |
0.4133 14:19 |
0.3978 10:00 |
0.4744 19.08.25 |
0.2402 06.01.25 |
87'102'115 |
|
Telefonica Br 29.08.2025 / 17:30:00 |
4.580 | 0.41% |
4.585 17:09 |
4.536 10:14 |
4.893 20.08.25 |
3.757 24.01.25 |
2'412'729 |
|
Telenor Rg 29.08.2025 / 16:20:00 |
167.60 | 0.39% |
168.00 09:04 |
166.75 09:26 |
168.00 29.08.25 |
126.85 07.01.25 |
337'690 |
|
Telia Company Rg 29.08.2025 / 17:25:00 |
35.33 | 0.77% |
35.33 17:24 |
35.02 09:00 |
37.63 27.05.25 |
30.06 14.01.25 |
1'199'351 |
|
Tenaris Rg 29.08.2025 / 17:30:00 |
15.538 | 0.05% |
15.685 15:52 |
15.490 14:19 |
19.435 11.02.25 |
13.695 11.04.25 |
791'138 |
|
Terna N 29.08.2025 / 17:30:00 |
8.606 | -0.35% |
8.646 09:32 |
8.597 16:25 |
9.099 26.05.25 |
7.548 08.01.25 |
1'142'982 |
|
Tesco Rg 29.08.2025 / 17:30:00 |
4.234 | 0.17% |
4.244 15:33 |
4.204 11:09 |
4.329 26.08.25 |
3.103 10.04.25 |
1'636'346 |