×
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 |
|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 21.05.2025 / 17:30:00 |
22.94 | -0.07% | -0.02 | 22.92 | 22.95 | 918'265 | |
|
Stora Enso-R N 21.05.2025 / 17:25:00 |
9.080 | -0.29% | -0.03 | 9.054 | 9.054 | 727'975 | |
|
Storebrand Rg 21.05.2025 / 16:20:00 |
133.50 | 1.37% | 1.80 | 133.40 | 134.00 | 300'781 | |
|
Straumann N 21.05.2025 / 17:20:00 |
109.55 | -0.95% | -1.05 | 109.25 | 109.65 | 63'334 | |
|
Subsea 7 Rg 21.05.2025 / 16:20:00 |
167.25 | 0.18% | 0.30 | 167.40 | 167.40 | 273'387 | |
|
Sv Handbk Rg-A 21.05.2025 / 17:25:00 |
130.05 | -1.44% | -1.90 | 129.80 | 129.80 | 1'924'914 | |
|
Svenska Cellulo -B- 21.05.2025 / 17:25:00 |
134.00 | -0.19% | -0.25 | 133.80 | 133.80 | 607'098 | |
|
Swe Orphan Biovi Rg 21.05.2025 / 17:25:00 |
310.00 | 0.13% | 0.40 | 309.80 | 310.20 | 91'874 | |
|
Swedbank -A- 21.05.2025 / 17:25:00 |
258.40 | -0.23% | -0.60 | 258.20 | 258.20 | 606'412 | |
|
Swiss Life N 21.05.2025 / 17:20:00 |
828.80 | 1.49% | 12.20 | 828.40 | 828.80 | 15'449 | |
|
Swiss Re N 21.05.2025 / 17:20:00 |
146.65 | -1.18% | -1.75 | 146.60 | 146.75 | 113'571 | |
|
Swisscom N 21.05.2025 / 17:20:00 |
568.25 | 0.13% | 0.75 | 496.20 | 569.00 | 16'511 | |
|
Syensqo 21.05.2025 / 17:30:00 |
65.08 | -0.12% | -0.08 | 65.08 | 65.12 | 58'664 | |
|
Symrise I 21.05.2025 / 17:30:00 |
103.95 | -1.24% | -1.30 | 104.05 | 104.05 | 172'093 | |
|
Taylor Wimpey Rg 21.05.2025 / 17:30:00 |
1.199 | -0.08% | 0.00 | 1.198 | 1.200 | 4'618'420 | |
|
Tele2 -B- 21.05.2025 / 17:25:00 |
145.33 | 0.71% | 1.03 | 145.30 | 145.30 | 656'955 | |
|
Telecom Italia N 21.05.2025 / 17:30:00 |
0.3947 | 1.54% | 0.01 | 0.3952 | 0.3952 | 41'168'771 | |
|
Telefonica Br 21.05.2025 / 17:30:00 |
4.574 | 0.46% | 0.02 | 4.571 | 4.571 | 3'512'639 | |
|
Telenor Rg 21.05.2025 / 16:20:00 |
159.05 | 0.47% | 0.75 | 158.50 | 158.50 | 561'406 | |
|
Telia Company Rg 21.05.2025 / 17:25:00 |
37.50 | 0.32% | 0.12 | 37.49 | 37.51 | 2'120'357 | |
|
Tenaris Rg 21.05.2025 / 17:30:00 |
14.640 | -1.08% | -0.16 | 14.650 | 14.650 | 1'173'891 | |
|
Terna N 21.05.2025 / 17:30:00 |
8.868 | 0.27% | 0.02 | 8.868 | 8.868 | 1'757'917 | |
|
Tesco Rg 21.05.2025 / 17:30:00 |
3.799 | 0.48% | 0.02 | 3.798 | 3.800 | 3'732'845 | |
|
Thales 21.05.2025 / 17:30:00 |
255.90 | 0.75% | 1.90 | 255.30 | 255.30 | 116'248 | |
|
TietoEVRY N 21.05.2025 / 17:25:00 |
16.010 | -0.31% | -0.05 | 16.000 | 16.080 | 100'059 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Glanbia Rg 21.05.2025 / 17:28:00 |
12.415 | -7.03% | -16.96% | 3.98% | 22.56% | 9.38% | -31.56% | 12.17% |
|
Syensqo 21.05.2025 / 17:30:00 |
65.08 | -7.07% | 0.00% | -3.21% | 8.58% | -18.61% | 0.00% | 0.00% |
|
Subsea 7 Rg 21.05.2025 / 16:20:00 |
167.25 | -7.10% | 12.46% | 0.15% | 13.78% | -6.09% | -10.23% | 80.60% |
|
Fluidra Br 21.05.2025 / 17:30:00 |
21.82 | -7.12% | 16.41% | 0.83% | 7.65% | -4.30% | -9.23% | -4.33% |
|
Verbund 21.05.2025 / 17:30:00 |
66.45 | -7.27% | -21.66% | 3.50% | 0.53% | -7.84% | -12.62% | -21.05% |
|
Hexagon Rg-B 21.05.2025 / 17:25:00 |
97.58 | -7.40% | -19.31% | -1.97% | 7.44% | -21.75% | -18.82% | -14.98% |
|
Croda Intl Rg 21.05.2025 / 17:30:00 |
30.95 | -7.56% | -38.32% | -0.23% | 5.49% | -6.38% | -34.29% | -53.30% |
|
Cairn Homes Rg 21.05.2025 / 17:28:00 |
2.185 | -7.60% | 61.97% | 6.59% | 14.64% | 1.86% | 27.93% | 107.05% |
|
Schneider El 21.05.2025 / 17:30:00 |
219.75 | -7.70% | 22.48% | -0.02% | 4.67% | -8.04% | -5.83% | 77.24% |
|
Norsk Hydro N 21.05.2025 / 16:20:00 |
57.38 | -7.70% | -15.78% | -0.62% | 2.43% | -14.88% | -17.10% | -21.31% |
|
Equinor N 21.05.2025 / 16:20:00 |
244.40 | -7.74% | -24.22% | 1.20% | 2.43% | -4.12% | -19.58% | -27.45% |
|
Pandora Rg 21.05.2025 / 16:55:00 |
1'214.50 | -8.11% | 29.93% | 5.33% | 23.65% | -4.03% | 9.02% | 137.47% |
|
Alfa Laval Rg 21.05.2025 / 17:25:00 |
416.40 | -8.22% | 5.17% | 0.73% | 4.05% | -12.61% | -14.86% | 68.86% |
|
Prysmian N 21.05.2025 / 17:30:00 |
55.20 | -9.31% | 35.07% | -2.28% | 23.10% | -15.08% | -3.87% | 88.12% |
|
Hiab Rg-B 21.05.2025 / 17:25:00 |
47.36 | -9.61% | 600.17% | 0.89% | 23.14% | -1.72% | 19.97% | 183.92% |
|
Qt Group Rg 21.05.2025 / 17:25:00 |
59.85 | -9.68% | -5.97% | -3.93% | -14.68% | -31.72% | -29.75% | -22.24% |
|
Rational I 21.05.2025 / 17:30:00 |
741.00 | -9.95% | 6.30% | -3.52% | 2.00% | -15.27% | -8.80% | 35.15% |
|
Kon.Vopak NV Br Rg 21.05.2025 / 17:30:00 |
39.20 | -10.22% | 26.09% | 2.83% | 6.99% | -4.09% | 5.58% | 49.54% |
|
Genmab Rg 21.05.2025 / 16:55:00 |
1'367.50 | -10.33% | -37.66% | 5.39% | 3.09% | -15.74% | -33.55% | -38.53% |
|
InPost Br Rg 21.05.2025 / 17:30:00 |
14.670 | -10.55% | 17.62% | -4.43% | 1.49% | -14.11% | -14.06% | 133.56% |
|
Fastighets Bal Rg-B 21.05.2025 / 17:25:00 |
67.10 | -10.73% | -4.42% | 3.61% | -0.92% | -12.86% | -9.52% | -7.73% |
|
Intercont Hotels Rg 21.05.2025 / 17:30:00 |
87.48 | -10.74% | 24.88% | -5.14% | 12.41% | -10.88% | 11.48% | 87.20% |
|
Anglo American 21.05.2025 / 17:30:00 |
21.37 | -11.17% | 6.21% | -2.63% | 1.50% | -11.59% | -20.48% | -40.28% |
|
Ashtead Group Rg 21.05.2025 / 17:30:00 |
43.00 | -11.34% | -20.28% | -2.27% | 7.93% | -11.03% | -25.82% | 14.03% |
|
Rentokil Initial Rg 21.05.2025 / 17:30:00 |
3.537 | -11.36% | -20.42% | 1.73% | 3.54% | -13.16% | -14.36% | -27.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
STMicroelectr Br Rg 21.05.2025 / 17:30:00 |
22.94 | -0.07% |
22.97 17:15 |
22.51 09:01 |
27.08 21.02.25 |
15.516 07.04.25 |
918'265 |
|
Stora Enso-R N 21.05.2025 / 17:25:00 |
9.080 | -0.29% |
9.110 15:29 |
8.948 12:21 |
11.290 17.02.25 |
7.096 11.04.25 |
727'975 |
|
Storebrand Rg 21.05.2025 / 16:20:00 |
133.50 | 1.37% |
133.55 16:14 |
131.40 09:21 |
136.80 11.02.25 |
113.9 07.04.25 |
300'781 |
|
Straumann N 21.05.2025 / 17:20:00 |
109.55 | -0.95% |
109.90 11:18 |
108.90 09:02 |
134.45 19.02.25 |
83.32 07.04.25 |
63'334 |
|
Subsea 7 Rg 21.05.2025 / 16:20:00 |
167.25 | 0.18% |
168.30 09:00 |
164.80 10:18 |
200.40 24.02.25 |
130.95 07.04.25 |
273'387 |
|
Sv Handbk Rg-A 21.05.2025 / 17:25:00 |
130.05 | -1.44% |
131.10 09:00 |
129.10 10:36 |
136.88 27.02.25 |
95.48 07.04.25 |
1'924'914 |
|
Svenska Cellulo -B- 21.05.2025 / 17:25:00 |
134.00 | -0.19% |
134.50 16:16 |
133.05 09:59 |
155.10 31.01.25 |
117.65 09.04.25 |
607'098 |
|
Swe Orphan Biovi Rg 21.05.2025 / 17:25:00 |
310.00 | 0.13% |
310.80 15:08 |
306.20 10:50 |
349.00 30.01.25 |
241.8 09.04.25 |
91'874 |
|
Swedbank -A- 21.05.2025 / 17:25:00 |
258.40 | -0.23% |
259.50 09:08 |
256.50 12:34 |
266.80 18.03.25 |
186.7 07.04.25 |
606'412 |
|
Swiss Life N 21.05.2025 / 17:20:00 |
828.80 | 1.49% |
830.20 16:09 |
818.80 09:14 |
850.60 07.05.25 |
677.2 07.04.25 |
15'449 |
|
Swiss Re N 21.05.2025 / 17:20:00 |
146.65 | -1.18% |
148.40 09:02 |
145.95 12:04 |
153.65 26.03.25 |
122.1 07.04.25 |
113'571 |
|
Swisscom N 21.05.2025 / 17:20:00 |
568.25 | 0.13% |
568.50 17:10 |
563.75 09:13 |
568.50 21.05.25 |
491.4 10.04.25 |
16'511 |
|
Syensqo 21.05.2025 / 17:30:00 |
65.08 | -0.12% |
65.33 16:09 |
64.10 10:05 |
84.84 14.02.25 |
53.78 07.04.25 |
58'664 |
|
Symrise I 21.05.2025 / 17:30:00 |
103.95 | -1.24% |
104.08 16:31 |
102.50 09:37 |
105.33 20.05.25 |
88.54 26.03.25 |
172'093 |
|
Taylor Wimpey Rg 21.05.2025 / 17:30:00 |
1.199 | -0.08% |
1.201 17:18 |
1.176 09:28 |
1.245 06.02.25 |
0.9886 07.04.25 |
4'618'420 |
|
Tele2 -B- 21.05.2025 / 17:25:00 |
145.33 | 0.71% |
145.48 17:19 |
143.70 09:00 |
145.48 21.05.25 |
105.65 10.01.25 |
656'955 |
|
Telecom Italia N 21.05.2025 / 17:30:00 |
0.3947 | 1.54% |
0.3958 16:30 |
0.3852 09:23 |
0.3958 21.05.25 |
0.2402 06.01.25 |
41'168'771 |
|
Telefonica Br 21.05.2025 / 17:30:00 |
4.574 | 0.46% |
4.576 16:35 |
4.526 09:16 |
4.580 02.05.25 |
3.757 24.01.25 |
3'512'639 |
|
Telenor Rg 21.05.2025 / 16:20:00 |
159.05 | 0.47% |
159.15 16:07 |
158.00 13:41 |
159.40 06.05.25 |
126.85 07.01.25 |
561'406 |
|
Telia Company Rg 21.05.2025 / 17:25:00 |
37.50 | 0.32% |
37.54 17:10 |
37.29 09:00 |
37.54 21.05.25 |
30.06 14.01.25 |
2'120'357 |
|
Tenaris Rg 21.05.2025 / 17:30:00 |
14.640 | -1.08% |
14.845 09:00 |
14.610 13:06 |
19.435 11.02.25 |
13.695 11.04.25 |
1'173'891 |
|
Terna N 21.05.2025 / 17:30:00 |
8.868 | 0.27% |
8.906 09:01 |
8.832 09:00 |
8.906 21.05.25 |
7.548 08.01.25 |
1'757'917 |
|
Tesco Rg 21.05.2025 / 17:30:00 |
3.799 | 0.48% |
3.800 09:57 |
3.762 09:05 |
3.980 11.02.25 |
3.103 10.04.25 |
3'732'845 |
|
Thales 21.05.2025 / 17:30:00 |
255.90 | 0.75% |
258.70 09:42 |
254.70 09:00 |
264.20 06.03.25 |
134.2 06.01.25 |
116'248 |
|
TietoEVRY N 21.05.2025 / 17:25:00 |
16.010 | -0.31% |
16.030 15:33 |
15.900 11:01 |
20.13 19.03.25 |
14.26 07.04.25 |
100'059 |