×
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
- 21.10.2025 - 17:30:04
- 58.39
- 0.17%
- 0.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 21.10.2025 / 16:20:00 |
191.50 | 0.04% | 0.08 | 191.42 | 191.42 | 0 | |
|
Spbk 1 sor norg Rg 21.10.2025 / 16:20:00 |
176.40 | 1.26% | 2.20 | 172.80 | 179.60 | 0 | |
|
Spectris Rg 21.10.2025 / 17:29:51 |
41.04 | 0.00% | 0.00 | 41.04 | 41.10 | 0 | |
|
Spirax Grp Rg 21.10.2025 / 17:30:00 |
69.55 | 1.79% | 1.23 | 69.50 | 69.55 | 0 | |
|
SSE Rg 21.10.2025 / 17:30:00 |
18.945 | 0.64% | 0.12 | 18.930 | 18.965 | 0 | |
|
St. James's Rg 21.10.2025 / 17:30:00 |
13.318 | 0.24% | 0.03 | 13.310 | 13.325 | 0 | |
|
Standard Charter Rg 21.10.2025 / 17:30:00 |
13.890 | -0.07% | -0.01 | 13.885 | 13.895 | 0 | |
|
Stellantis Br Rg 21.10.2025 / 17:30:00 |
9.566 | 4.80% | 0.44 | 9.550 | 9.550 | 0 | |
|
STMicroelectr Br Rg 21.10.2025 / 17:30:00 |
26.57 | 2.23% | 0.58 | 26.57 | 26.57 | 0 | |
|
Stora Enso-R N 21.10.2025 / 17:25:00 |
8.764 | 0.52% | 0.05 | 8.760 | 8.760 | 0 | |
|
Storebrand Rg 21.10.2025 / 16:20:00 |
154.20 | 0.36% | 0.55 | 153.80 | 154.60 | 0 | |
|
Subsea 7 Rg 21.10.2025 / 16:20:00 |
189.60 | -1.91% | -3.70 | 185.90 | 193.30 | 0 | |
|
Sv Handbk Rg-A 21.10.2025 / 17:25:00 |
125.18 | 0.89% | 1.10 | 125.40 | 125.40 | 0 | |
|
Svenska Cellulo -B- 21.10.2025 / 17:25:00 |
123.55 | -0.42% | -0.53 | 124.10 | 124.10 | 0 | |
|
Swe Orphan Biovi Rg 21.10.2025 / 17:25:00 |
315.40 | 2.94% | 9.00 | 309.00 | 316.20 | 0 | |
|
Swedbank -A- 21.10.2025 / 17:24:56 |
286.70 | 0.00% | 0.00 | 286.70 | 286.70 | 0 | |
|
Swiss Life N 21.10.2025 / 17:20:00 |
855.00 | -0.04% | -0.30 | 853.60 | 855.20 | 0 | |
|
Swiss Re N 21.10.2025 / 17:20:00 |
148.10 | 1.51% | 2.20 | 148.05 | 148.20 | 0 | |
|
Swisscom N 21.10.2025 / 17:20:00 |
596.00 | 0.72% | 4.25 | 594.50 | 597.00 | 0 | |
|
Syensqo 21.10.2025 / 17:30:00 |
70.22 | 1.36% | 0.94 | 70.04 | 70.26 | 0 | |
|
Symrise I 21.10.2025 / 17:30:00 |
80.49 | 1.09% | 0.87 | 80.68 | 80.68 | 0 | |
|
Taylor Wimpey Rg 21.10.2025 / 17:30:00 |
1.041 | 1.27% | 0.01 | 1.041 | 1.043 | 0 | |
|
Teixeira Duarte Rg 21.10.2025 / 17:30:00 |
0.6460 | -5.83% | -0.04 | 0.6320 | 0.6580 | 0 | |
|
Tele2 -B- 21.10.2025 / 17:25:00 |
155.05 | -0.80% | -1.25 | 154.90 | 155.40 | 0 | |
|
Telecom Italia N 21.10.2025 / 17:30:00 |
0.5075 | -0.61% | 0.00 | 0.5082 | 0.5082 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SBO I 21.10.2025 / 17:30:00 |
26.90 | -10.27% | -39.84% | 0.00% | 1.13% | -10.48% | -6.27% | -47.23% |
|
Intercont Hotels Rg 21.10.2025 / 17:30:00 |
90.14 | -10.36% | 25.41% | 0.01% | 2.85% | 3.66% | 3.73% | 95.45% |
|
Stora Enso-R N 21.10.2025 / 17:25:00 |
8.764 | -10.42% | -30.21% | 0.94% | -8.69% | -7.20% | -18.96% | -37.54% |
|
Randstad Br 21.10.2025 / 17:30:00 |
37.04 | -10.50% | -35.91% | -0.88% | 4.90% | -13.37% | -15.91% | -23.15% |
|
Hikma Pharm Rg 21.10.2025 / 17:29:51 |
17.860 | -10.61% | 0.62% | -1.11% | 9.98% | -10.07% | -10.79% | 46.94% |
|
Flutter Entmt Rg 21.10.2025 / 17:30:00 |
187.23 | -10.64% | 33.38% | -0.44% | -11.37% | -17.12% | 5.73% | 0.00% |
|
Corticeira Amorim N 21.10.2025 / 17:30:00 |
7.215 | -10.79% | -21.42% | 1.62% | 0.21% | -5.93% | -17.87% | -20.90% |
|
Essity Aktie-B Rg 21.10.2025 / 17:25:00 |
264.50 | -10.87% | 5.26% | 4.15% | 9.73% | 7.94% | -13.93% | 19.94% |
|
Sage Grp Rg 21.10.2025 / 17:30:00 |
11.515 | -10.93% | -3.56% | 0.07% | 4.44% | -8.83% | 12.18% | 60.55% |
|
Dassault Syst 21.10.2025 / 17:30:00 |
30.20 | -11.36% | -32.97% | 6.24% | 7.82% | 1.82% | -9.15% | -16.53% |
|
Svenska Cellulo -B- 21.10.2025 / 17:25:00 |
123.55 | -11.47% | -17.59% | 2.23% | -1.06% | -2.49% | -12.56% | -12.96% |
|
DSV Br/Rg 21.10.2025 / 16:55:00 |
1'340.00 | -11.61% | 13.85% | 5.20% | 0.73% | -13.74% | -11.57% | 40.77% |
|
Equinor N 21.10.2025 / 16:20:00 |
234.50 | -12.01% | -27.73% | -0.26% | -5.61% | -13.53% | -13.02% | -36.62% |
|
Viscofan Br 21.10.2025 / 17:30:00 |
53.95 | -12.23% | -0.47% | 5.37% | -7.94% | -8.40% | -9.48% | -11.08% |
|
Kenmare Res Rg 21.10.2025 / 16:26:23 |
3.020 | -12.89% | -33.07% | -17.93% | -12.21% | -7.65% | -22.96% | -29.88% |
|
Barratt Redrow Rg 21.10.2025 / 17:30:00 |
3.857 | -13.18% | -32.17% | -0.34% | 2.33% | 2.44% | -18.68% | 8.37% |
|
Indutrade Rg 21.10.2025 / 17:25:00 |
258.20 | -13.42% | -8.79% | 10.82% | 11.97% | 6.69% | -12.83% | 30.03% |
|
Navigator Comp. N 21.10.2025 / 17:30:00 |
3.074 | -13.42% | -12.05% | -1.03% | -5.30% | -1.73% | -14.99% | -20.34% |
|
easyJet Rg 21.10.2025 / 17:30:00 |
4.808 | -13.46% | -4.23% | -4.34% | 5.16% | -1.52% | -6.64% | 48.79% |
|
Brenntag N 21.10.2025 / 17:30:00 |
50.76 | -13.72% | -39.65% | 6.91% | -0.47% | -10.16% | -18.29% | -15.64% |
|
BrunelloCucinelli N 21.10.2025 / 17:30:00 |
91.74 | -13.92% | 1.93% | 3.43% | -13.41% | -11.17% | -1.30% | 61.65% |
|
Michelin Rg 21.10.2025 / 17:30:00 |
27.80 | -14.17% | -15.87% | 6.23% | -10.06% | -11.77% | -18.14% | 16.14% |
|
Lenzing I 21.10.2025 / 17:30:00 |
24.75 | -14.38% | -29.97% | 0.20% | -6.43% | -3.13% | -25.11% | -47.09% |
|
Nexi Rg 21.10.2025 / 17:30:00 |
4.687 | -14.64% | -38.27% | -3.32% | -1.78% | -10.67% | -23.29% | -48.89% |
|
Pearson Rg 21.10.2025 / 17:30:00 |
11.125 | -14.76% | 13.26% | 4.36% | 7.90% | 4.85% | 8.22% | 23.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 21.10.2025 / 16:20:00 |
191.50 | 0.04% |
192.18 14:31 |
191.00 09:43 |
201.70 10.07.25 |
159.77 07.04.25 |
37'261 |
|
Spbk 1 sor norg Rg 21.10.2025 / 16:20:00 |
176.40 | 1.26% |
177.40 13:59 |
174.80 09:18 |
191.40 09.07.25 |
144.2 07.04.25 |
80'229 |
|
Spectris Rg 21.10.2025 / 17:29:51 |
41.04 | 0.00% |
41.08 09:02 |
41.02 09:38 |
41.70 08.08.25 |
18.8 09.04.25 |
82'500 |
|
Spirax Grp Rg 21.10.2025 / 17:30:00 |
69.55 | 1.79% |
69.60 12:36 |
68.05 09:11 |
82.45 30.01.25 |
53.8 07.04.25 |
62'352 |
|
SSE Rg 21.10.2025 / 17:30:00 |
18.945 | 0.64% |
18.980 15:18 |
18.735 09:00 |
19.805 22.07.25 |
14.475 06.03.25 |
551'836 |
|
St. James's Rg 21.10.2025 / 17:30:00 |
13.318 | 0.24% |
13.348 17:07 |
13.180 09:00 |
13.760 15.10.25 |
7.41 07.04.25 |
90'608 |
|
Standard Charter Rg 21.10.2025 / 17:30:00 |
13.890 | -0.07% |
14.070 09:00 |
13.853 10:31 |
15.145 09.10.25 |
8.728 09.04.25 |
667'421 |
|
Stellantis Br Rg 21.10.2025 / 17:30:00 |
9.566 | 4.80% |
9.594 17:14 |
9.122 09:00 |
13.752 18.02.25 |
7.267 22.04.25 |
8'695'378 |
|
STMicroelectr Br Rg 21.10.2025 / 17:30:00 |
26.57 | 2.23% |
26.66 17:14 |
25.95 09:00 |
28.42 21.07.25 |
15.516 07.04.25 |
2'376'986 |
|
Stora Enso-R N 21.10.2025 / 17:25:00 |
8.764 | 0.52% |
8.780 17:11 |
8.598 10:13 |
11.290 17.02.25 |
7.096 11.04.25 |
582'156 |
|
Storebrand Rg 21.10.2025 / 16:20:00 |
154.20 | 0.36% |
154.60 10:40 |
153.60 15:38 |
158.60 15.10.25 |
113.9 07.04.25 |
608'775 |
|
Subsea 7 Rg 21.10.2025 / 16:20:00 |
189.60 | -1.91% |
194.10 09:01 |
188.00 15:57 |
215.20 29.09.25 |
130.95 07.04.25 |
339'370 |
|
Sv Handbk Rg-A 21.10.2025 / 17:25:00 |
125.18 | 0.89% |
125.38 14:23 |
124.00 09:03 |
136.88 27.02.25 |
95.48 07.04.25 |
2'793'278 |
|
Svenska Cellulo -B- 21.10.2025 / 17:25:00 |
123.55 | -0.42% |
123.85 17:09 |
122.30 10:04 |
155.10 31.01.25 |
117.65 09.04.25 |
457'941 |
|
Swe Orphan Biovi Rg 21.10.2025 / 17:25:00 |
315.40 | 2.94% |
315.80 17:14 |
305.00 09:54 |
349.00 30.01.25 |
241.8 09.04.25 |
278'855 |
|
Swedbank -A- 21.10.2025 / 17:24:56 |
286.70 | 0.00% |
288.20 09:59 |
285.10 16:06 |
292.30 16.10.25 |
186.7 07.04.25 |
427'632 |
|
Swiss Life N 21.10.2025 / 17:20:00 |
855.00 | -0.04% |
858.00 09:01 |
852.20 16:16 |
912.00 21.08.25 |
677.2 07.04.25 |
5'496 |
|
Swiss Re N 21.10.2025 / 17:20:00 |
148.10 | 1.51% |
148.25 17:04 |
146.10 11:14 |
156.80 07.08.25 |
122.1 07.04.25 |
81'042 |
|
Swisscom N 21.10.2025 / 17:20:00 |
596.00 | 0.72% |
596.00 17:03 |
591.50 09:03 |
597.50 26.08.25 |
491.4 10.04.25 |
3'661 |
|
Syensqo 21.10.2025 / 17:30:00 |
70.22 | 1.36% |
70.40 17:22 |
68.98 09:06 |
84.84 14.02.25 |
53.78 07.04.25 |
159'428 |
|
Symrise I 21.10.2025 / 17:30:00 |
80.49 | 1.09% |
80.57 17:10 |
79.42 09:13 |
107.18 04.06.25 |
72.4 30.09.25 |
123'456 |
|
Taylor Wimpey Rg 21.10.2025 / 17:30:00 |
1.041 | 1.27% |
1.041 17:15 |
1.018 11:22 |
1.245 06.02.25 |
0.9254 02.09.25 |
2'439'972 |
|
Teixeira Duarte Rg 21.10.2025 / 17:30:00 |
0.6460 | -5.83% |
0.6760 09:54 |
0.6460 15:51 |
0.8120 17.10.25 |
0.08 02.01.25 |
80'104 |
|
Tele2 -B- 21.10.2025 / 17:25:00 |
155.05 | -0.80% |
156.60 13:23 |
145.80 09:03 |
167.85 04.09.25 |
105.65 10.01.25 |
2'153'835 |
|
Telecom Italia N 21.10.2025 / 17:30:00 |
0.5075 | -0.61% |
0.5202 09:23 |
0.5063 16:03 |
0.5202 21.10.25 |
0.2402 06.01.25 |
30'589'268 |