×
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
- 10.12.2025 - 14:54:23
- 58.91
- -0.04%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Spbk 1 sor norg Rg 10.12.2025 / 14:34:52 |
185.10 | -0.27% | -0.50 | 184.80 | 185.20 | 7'533 | |
|
Spirax Grp Rg 10.12.2025 / 14:36:16 |
67.65 | -0.37% | -0.25 | 67.60 | 67.70 | 8'862 | |
|
SSE Rg 10.12.2025 / 14:38:19 |
21.10 | -1.61% | -0.35 | 21.09 | 21.11 | 230'530 | |
|
St. James's Rg 10.12.2025 / 14:36:18 |
13.700 | -1.07% | -0.15 | 13.705 | 13.720 | 89'028 | |
|
Standard Charter Rg 10.12.2025 / 14:39:03 |
16.953 | 1.80% | 0.30 | 16.950 | 16.960 | 477'524 | |
|
Stellantis Br Rg 10.12.2025 / 14:39:21 |
10.128 | 0.08% | 0.01 | 10.128 | 10.130 | 1'718'336 | |
|
STMicroelectr Br Rg 10.12.2025 / 14:39:28 |
22.26 | -0.18% | -0.04 | 22.26 | 22.27 | 272'772 | |
|
Stora Enso-R N 10.12.2025 / 14:38:41 |
10.165 | 0.20% | 0.02 | 10.160 | 10.180 | 307'164 | |
|
Storebrand Rg 10.12.2025 / 14:38:49 |
163.20 | 2.26% | 3.60 | 163.20 | 163.40 | 450'575 | |
|
Subsea 7 Rg 10.12.2025 / 14:37:47 |
197.30 | -1.23% | -2.45 | 197.20 | 197.30 | 82'377 | |
|
Sv Handbk Rg-A 10.12.2025 / 14:39:22 |
131.55 | -0.09% | -0.13 | 131.50 | 131.55 | 386'384 | |
|
Svenska Cellulo -B- 10.12.2025 / 14:39:06 |
118.30 | -2.55% | -3.10 | 118.30 | 118.35 | 404'196 | |
|
Swe Orphan Biovi Rg 10.12.2025 / 14:39:26 |
327.80 | 0.99% | 3.20 | 327.60 | 328.00 | 103'985 | |
|
Swedbank -A- 10.12.2025 / 14:38:33 |
305.85 | 0.20% | 0.60 | 305.80 | 305.90 | 228'522 | |
|
Swiss Life N 10.12.2025 / 14:39:10 |
867.20 | -1.52% | -13.40 | 867.20 | 867.60 | 2'839 | |
|
Swiss Re N 10.12.2025 / 14:39:17 |
127.80 | 0.10% | 0.13 | 127.75 | 127.85 | 93'979 | |
|
Swisscom N 10.12.2025 / 14:35:39 |
551.75 | -0.09% | -0.50 | 551.50 | 552.00 | 6'504 | |
|
Syensqo 10.12.2025 / 14:38:41 |
68.28 | 0.09% | 0.06 | 68.26 | 68.30 | 29'691 | |
|
Symrise I 10.12.2025 / 14:39:11 |
67.10 | -1.58% | -1.08 | 67.10 | 67.12 | 80'585 | |
|
Taylor Wimpey Rg 10.12.2025 / 14:38:14 |
1.006 | 0.10% | 0.00 | 1.006 | 1.007 | 725'122 | |
|
Teixeira Duarte Rg 10.12.2025 / 13:46:05 |
0.6340 | -5.37% | -0.04 | 0.6220 | 0.6380 | 45'822 | |
|
Tele2 -B- 10.12.2025 / 14:38:47 |
147.08 | -0.29% | -0.43 | 147.05 | 147.10 | 286'214 | |
|
Telecom Italia N 10.12.2025 / 14:39:16 |
0.4884 | -0.20% | 0.00 | 0.4883 | 0.4885 | 12'735'435 | |
|
Telefonica Br 10.12.2025 / 14:38:17 |
3.633 | 0.18% | 0.01 | 3.632 | 3.634 | 1'530'637 | |
|
Telenor Rg 10.12.2025 / 14:36:58 |
143.05 | -0.87% | -1.25 | 143.00 | 143.10 | 335'422 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Navigator Comp. N 10.12.2025 / 14:34:14 |
3.012 | -15.65% | -14.31% | -0.66% | -1.54% | -7.95% | -12.62% | -19.03% |
|
Publicis Grp 10.12.2025 / 14:39:14 |
86.60 | -15.73% | 2.98% | 3.43% | -1.70% | 4.17% | -18.76% | 41.71% |
|
Sage Grp Rg 10.12.2025 / 14:37:31 |
10.700 | -15.75% | -8.78% | 0.66% | -4.46% | -1.47% | -17.21% | 38.24% |
|
Huhtamaki Rg 10.12.2025 / 14:38:34 |
28.44 | -15.96% | -21.86% | -1.90% | -1.80% | -4.69% | -20.00% | -13.84% |
|
Givaudan N 10.12.2025 / 14:39:11 |
3'275.00 | -16.00% | -4.57% | -0.82% | -4.93% | -1.30% | -19.04% | 8.89% |
|
Cellnex Telecom Br 10.12.2025 / 14:38:24 |
25.54 | -16.18% | -28.14% | 1.77% | -3.18% | -14.11% | -22.99% | -21.96% |
|
Alcon N 10.12.2025 / 14:39:04 |
63.78 | -16.23% | -1.98% | -0.22% | -1.09% | 4.16% | -16.26% | -0.16% |
|
ROCKWOOL Br/Rg-B 10.12.2025 / 14:38:04 |
213.18 | -16.67% | 7.64% | -0.11% | 1.97% | -9.86% | -17.44% | 36.39% |
|
Brenntag N 10.12.2025 / 14:38:59 |
47.72 | -16.99% | -41.94% | -2.16% | -3.02% | -4.95% | -23.24% | -19.57% |
|
AAK Rg 10.12.2025 / 14:39:11 |
258.20 | -17.03% | 16.40% | -3.01% | -5.77% | 2.22% | -17.85% | 47.15% |
|
JD Sports Fsn Rg 10.12.2025 / 14:35:52 |
0.7960 | -17.24% | -52.69% | 1.71% | -6.81% | -13.91% | -22.79% | -35.45% |
|
Rightmove Rg 10.12.2025 / 14:38:45 |
5.308 | -17.26% | -7.89% | -0.71% | -6.22% | -26.44% | -21.11% | -3.24% |
|
Barratt Redrow Rg 10.12.2025 / 14:37:20 |
3.622 | -17.59% | -35.62% | -3.73% | -8.01% | -3.14% | -18.21% | -11.16% |
|
Wise-A Rg 10.12.2025 / 14:36:13 |
8.480 | -17.69% | -0.22% | -0.47% | -11.16% | -22.63% | -10.17% | 37.97% |
|
Puig Brands B Rg 10.12.2025 / 14:32:16 |
14.760 | -17.77% | 0.00% | 0.54% | -2.64% | 2.25% | -22.27% | 0.00% |
|
RELX Rg 10.12.2025 / 14:39:11 |
30.00 | -17.86% | -4.31% | -0.40% | -4.90% | -13.09% | -19.16% | 27.56% |
|
Shurg Self REIT Rg 10.12.2025 / 14:39:22 |
29.05 | -17.89% | 0.00% | -8.43% | -4.75% | -9.92% | -23.10% | 0.00% |
|
Altri Rg 10.12.2025 / 14:30:01 |
4.305 | -17.90% | -5.00% | -4.44% | -12.14% | -14.03% | -17.69% | -4.17% |
|
Taylor Wimpey Rg 10.12.2025 / 14:38:14 |
1.006 | -17.93% | -31.14% | -0.94% | -1.08% | 2.18% | -20.72% | -3.50% |
|
Henkel Vz I 10.12.2025 / 14:39:15 |
69.10 | -18.07% | -5.03% | 0.49% | -4.87% | -4.52% | -19.46% | 2.19% |
|
Vonovia N 10.12.2025 / 14:38:31 |
23.94 | -18.34% | -16.27% | -5.73% | -8.24% | -9.71% | -24.69% | 2.89% |
|
Ambu-B Br/Rg 10.12.2025 / 14:38:38 |
85.90 | -18.50% | -19.31% | -0.87% | 0.41% | -11.63% | -21.12% | -11.09% |
|
Kerry Grp-A- 10.12.2025 / 14:39:22 |
75.58 | -18.55% | -3.81% | -3.79% | -6.41% | -2.95% | -16.07% | -11.96% |
|
Kühne + Nagel N 10.12.2025 / 14:39:17 |
170.05 | -19.38% | -42.01% | 6.41% | 7.05% | 1.70% | -19.39% | -22.87% |
|
Demant Br/Rg 10.12.2025 / 14:34:56 |
212.40 | -19.52% | -28.20% | -0.09% | -7.01% | -10.76% | -22.14% | 10.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Spbk 1 sor norg Rg 10.12.2025 / 14:34:52 |
185.10 | -0.27% |
185.80 09:16 |
184.50 09:00 |
191.40 09.07.25 |
144.2 07.04.25 |
7'533 |
|
Spirax Grp Rg 10.12.2025 / 14:36:16 |
67.65 | -0.37% |
68.05 10:09 |
67.55 09:22 |
82.45 30.01.25 |
53.8 07.04.25 |
8'862 |
|
SSE Rg 10.12.2025 / 14:38:19 |
21.10 | -1.61% |
21.40 09:00 |
21.10 13:04 |
23.07 12.11.25 |
14.475 06.03.25 |
230'530 |
|
St. James's Rg 10.12.2025 / 14:36:18 |
13.700 | -1.07% |
13.760 09:01 |
13.585 13:12 |
13.980 27.11.25 |
7.41 07.04.25 |
89'028 |
|
Standard Charter Rg 10.12.2025 / 14:39:03 |
16.953 | 1.80% |
17.020 10:44 |
16.795 09:04 |
17.095 02.12.25 |
8.728 09.04.25 |
477'524 |
|
Stellantis Br Rg 10.12.2025 / 14:39:21 |
10.128 | 0.08% |
10.166 09:03 |
10.028 10:26 |
13.752 18.02.25 |
7.267 22.04.25 |
1'718'336 |
|
STMicroelectr Br Rg 10.12.2025 / 14:39:28 |
22.26 | -0.18% |
22.40 11:06 |
22.19 09:15 |
28.42 21.07.25 |
15.516 07.04.25 |
272'772 |
|
Stora Enso-R N 10.12.2025 / 14:38:41 |
10.165 | 0.20% |
10.220 09:23 |
10.045 12:21 |
11.290 17.02.25 |
7.096 11.04.25 |
307'164 |
|
Storebrand Rg 10.12.2025 / 14:38:49 |
163.20 | 2.26% |
164.20 09:00 |
159.20 09:14 |
164.20 10.12.25 |
113.9 07.04.25 |
450'575 |
|
Subsea 7 Rg 10.12.2025 / 14:37:47 |
197.30 | -1.23% |
200.80 09:07 |
196.80 13:56 |
215.20 29.09.25 |
130.95 07.04.25 |
82'377 |
|
Sv Handbk Rg-A 10.12.2025 / 14:39:22 |
131.55 | -0.09% |
131.60 14:34 |
130.80 09:05 |
136.88 27.02.25 |
95.48 07.04.25 |
386'384 |
|
Svenska Cellulo -B- 10.12.2025 / 14:39:06 |
118.30 | -2.55% |
121.23 09:01 |
118.25 14:26 |
155.10 31.01.25 |
117.45 21.11.25 |
404'196 |
|
Swe Orphan Biovi Rg 10.12.2025 / 14:39:26 |
327.80 | 0.99% |
327.80 14:38 |
323.60 10:15 |
349.00 30.01.25 |
241.8 09.04.25 |
103'985 |
|
Swedbank -A- 10.12.2025 / 14:38:33 |
305.85 | 0.20% |
305.90 09:17 |
303.80 09:03 |
307.30 02.12.25 |
186.7 07.04.25 |
228'522 |
|
Swiss Life N 10.12.2025 / 14:39:10 |
867.20 | -1.52% |
877.20 09:01 |
866.40 14:35 |
912.00 21.08.25 |
677.2 07.04.25 |
2'839 |
|
Swiss Re N 10.12.2025 / 14:39:17 |
127.80 | 0.10% |
128.70 11:51 |
127.00 11:00 |
156.80 07.08.25 |
122.1 07.04.25 |
93'979 |
|
Swisscom N 10.12.2025 / 14:35:39 |
551.75 | -0.09% |
552.50 09:01 |
545.00 10:07 |
604.00 07.11.25 |
491.4 10.04.25 |
6'504 |
|
Syensqo 10.12.2025 / 14:38:41 |
68.28 | 0.09% |
68.38 09:06 |
67.58 09:16 |
84.84 14.02.25 |
53.78 07.04.25 |
29'691 |
|
Symrise I 10.12.2025 / 14:39:11 |
67.10 | -1.58% |
67.74 09:25 |
66.90 14:30 |
107.18 04.06.25 |
66.35 09.12.25 |
80'585 |
|
Taylor Wimpey Rg 10.12.2025 / 14:38:14 |
1.006 | 0.10% |
1.019 09:31 |
0.9998 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
725'122 |
|
Teixeira Duarte Rg 10.12.2025 / 13:46:05 |
0.6340 | -5.37% |
0.6640 09:00 |
0.6300 10:12 |
0.8120 17.10.25 |
0.08 02.01.25 |
45'822 |
|
Tele2 -B- 10.12.2025 / 14:38:47 |
147.08 | -0.29% |
147.15 11:24 |
146.55 10:06 |
167.85 04.09.25 |
105.65 10.01.25 |
286'214 |
|
Telecom Italia N 10.12.2025 / 14:39:16 |
0.4884 | -0.20% |
0.4902 09:08 |
0.4838 10:17 |
0.5324 30.10.25 |
0.2402 06.01.25 |
12'735'435 |
|
Telefonica Br 10.12.2025 / 14:38:17 |
3.633 | 0.18% |
3.640 14:32 |
3.613 10:05 |
4.893 20.08.25 |
3.563 05.11.25 |
1'530'637 |
|
Telenor Rg 10.12.2025 / 14:36:58 |
143.05 | -0.87% |
144.10 09:00 |
142.75 10:33 |
171.20 15.09.25 |
126.85 07.01.25 |
335'422 |