×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 23.05.2025 / 17:30:00 |
260.80 | -1.75% | -4.65 | 260.55 | 260.55 | 0 | |
|
Sartorius Sted 23.05.2025 / 17:30:00 |
190.55 | -2.29% | -4.48 | 190.75 | 190.75 | 0 | |
|
Schneider El 23.05.2025 / 17:30:00 |
217.15 | -1.94% | -4.30 | 217.15 | 217.15 | 0 | |
|
Schoeller-Bleckma I 23.05.2025 / 17:30:00 |
31.68 | 0.80% | 0.25 | 31.15 | 32.40 | 0 | |
|
Shurg Self REIT Rg 23.05.2025 / 17:30:00 |
33.95 | -1.31% | -0.45 | 33.80 | 34.05 | 0 | |
|
Siemens Energy N 23.05.2025 / 17:30:00 |
81.86 | 0.57% | 0.46 | 81.70 | 81.70 | 0 | |
|
Siemens N 23.05.2025 / 17:30:00 |
211.75 | -2.76% | -6.00 | 212.30 | 212.30 | 0 | |
|
Snam N 23.05.2025 / 17:30:00 |
5.253 | 0.17% | 0.01 | 5.254 | 5.254 | 0 | |
|
Societe Generale 23.05.2025 / 17:30:00 |
47.89 | -2.52% | -1.24 | 47.97 | 47.97 | 0 | |
|
Sodexo 23.05.2025 / 17:30:00 |
58.83 | -1.26% | -0.75 | 58.65 | 59.90 | 0 | |
|
Solvay 23.05.2025 / 17:30:00 |
28.40 | -1.93% | -0.56 | 28.62 | 28.62 | 0 | |
|
Sonae Rg 23.05.2025 / 17:30:00 |
1.253 | -1.42% | -0.02 | 1.252 | 1.252 | 0 | |
|
Stellantis Br Rg 23.05.2025 / 17:30:00 |
8.755 | -4.72% | -0.43 | 8.742 | 8.742 | 0 | |
|
STMicroelectr Br Rg 23.05.2025 / 17:30:00 |
21.53 | -4.23% | -0.95 | 21.52 | 21.52 | 0 | |
|
Stora Enso-R N 23.05.2025 / 17:25:00 |
8.856 | -3.30% | -0.30 | 8.850 | 8.850 | 0 | |
|
Syensqo 23.05.2025 / 17:30:00 |
64.55 | -1.42% | -0.93 | 64.48 | 64.70 | 0 | |
|
Symrise I 23.05.2025 / 17:30:00 |
103.95 | 0.29% | 0.30 | 104.55 | 104.55 | 0 | |
|
Telecom Italia N 23.05.2025 / 17:30:00 |
0.3866 | -0.62% | 0.00 | 0.3878 | 0.3878 | 0 | |
|
Telefonica Br 23.05.2025 / 17:30:00 |
4.593 | -0.09% | 0.00 | 4.606 | 4.606 | 0 | |
|
Tenaris Rg 23.05.2025 / 17:30:00 |
14.300 | 0.03% | 0.01 | 14.305 | 14.305 | 0 | |
|
Terna N 23.05.2025 / 17:30:00 |
8.968 | 0.13% | 0.01 | 8.990 | 8.990 | 0 | |
|
Thales 23.05.2025 / 17:30:00 |
257.00 | -0.64% | -1.65 | 257.00 | 257.00 | 0 | |
|
TietoEVRY N 23.05.2025 / 17:25:00 |
15.710 | -1.66% | -0.27 | 15.730 | 15.730 | 0 | |
|
Titan 23.05.2025 / 17:30:00 |
39.90 | -1.05% | -0.43 | 39.00 | 40.60 | 0 | |
|
TotalEnergies 23.05.2025 / 17:30:00 |
50.86 | -1.06% | -0.55 | 50.97 | 50.97 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TietoEVRY N 23.05.2025 / 17:25:00 |
15.710 | -6.14% | -25.84% | -2.48% | -1.44% | -13.30% | -18.30% | -30.42% |
|
Publicis Grp 23.05.2025 / 17:30:00 |
95.95 | -6.25% | 14.56% | 0.75% | 7.76% | 0.79% | -10.12% | 76.25% |
|
Capgemini 23.05.2025 / 17:30:00 |
146.70 | -6.53% | -21.85% | -2.88% | 12.98% | -1.87% | -31.09% | -18.40% |
|
Syensqo 23.05.2025 / 17:30:00 |
64.55 | -6.62% | 0.00% | 0.95% | 6.80% | -8.31% | 0.00% | 0.00% |
|
Solvay 23.05.2025 / 17:30:00 |
28.40 | -6.76% | 4.06% | -5.40% | -13.83% | -9.65% | -17.92% | 64.49% |
|
Lenzing I 23.05.2025 / 17:30:00 |
26.75 | -6.85% | -23.81% | -7.92% | -4.46% | 2.49% | -22.24% | -67.39% |
|
Puig Brands B Rg 23.05.2025 / 17:30:00 |
16.240 | -6.98% | 0.00% | -2.70% | -0.06% | -9.58% | -37.18% | 0.00% |
|
Kon.Vopak NV Br Rg 23.05.2025 / 17:30:00 |
39.32 | -7.50% | 29.91% | 2.34% | 10.82% | -3.49% | 6.44% | 54.07% |
|
adidas N 23.05.2025 / 17:30:00 |
213.50 | -7.60% | 18.16% | -2.47% | -1.61% | -13.11% | -4.56% | 24.82% |
|
STMicroelectr Br Rg 23.05.2025 / 17:30:00 |
21.53 | -7.64% | -50.33% | -6.74% | 5.64% | -9.02% | -44.26% | -38.92% |
|
DiaSorin N 23.05.2025 / 17:30:00 |
90.02 | -7.84% | -1.96% | -5.66% | -9.24% | -11.05% | -8.50% | -22.76% |
|
Verbund 23.05.2025 / 17:30:00 |
65.95 | -7.84% | -22.14% | 2.41% | 0.00% | -10.03% | -10.27% | -21.53% |
|
Deliver Hero N 23.05.2025 / 17:30:00 |
24.43 | -7.98% | -0.86% | -6.61% | -7.32% | -13.32% | -18.27% | -15.73% |
|
Schneider El 23.05.2025 / 17:30:00 |
217.15 | -8.20% | 21.82% | -0.60% | -0.49% | -6.60% | -8.57% | 76.29% |
|
Randstad Br 23.05.2025 / 17:30:00 |
36.48 | -8.64% | -34.58% | -4.10% | 4.29% | -5.96% | -26.95% | -26.90% |
|
Glanbia Rg 23.05.2025 / 17:28:00 |
12.270 | -8.67% | -18.42% | 3.72% | 22.21% | 10.44% | -33.39% | 10.19% |
|
Hiab Rg-B 23.05.2025 / 17:25:00 |
45.72 | -8.96% | 605.19% | 0.31% | 17.80% | -1.19% | 13.03% | 185.95% |
|
Cairn Homes Rg 23.05.2025 / 17:28:00 |
2.155 | -8.99% | 59.53% | 5.12% | 15.36% | 0.00% | 23.00% | 103.93% |
|
Umicore 23.05.2025 / 17:30:00 |
8.953 | -9.46% | -63.47% | 7.60% | 6.39% | 2.34% | -51.27% | -77.54% |
|
Fluidra Br 23.05.2025 / 17:30:00 |
21.03 | -9.92% | 12.90% | -3.00% | 4.32% | -4.97% | -10.81% | -7.21% |
|
InPost Br Rg 23.05.2025 / 17:30:00 |
14.460 | -11.25% | 16.70% | -3.60% | 0.42% | -12.73% | -14.44% | 131.73% |
|
Prysmian N 23.05.2025 / 17:30:00 |
54.06 | -11.39% | 31.98% | -1.13% | 12.58% | -6.15% | -9.90% | 83.82% |
|
Rational I 23.05.2025 / 17:30:00 |
713.00 | -11.77% | 4.15% | -3.62% | -3.68% | -18.02% | -13.58% | 32.42% |
|
Qt Group Rg 23.05.2025 / 17:25:00 |
57.70 | -12.21% | -8.60% | -4.47% | 1.32% | -30.98% | -32.08% | -24.42% |
|
EDP Renovaveis Br 23.05.2025 / 17:30:00 |
8.638 | -12.42% | -53.60% | -5.60% | 5.92% | -0.09% | -39.85% | -60.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 23.05.2025 / 17:30:00 |
260.80 | -1.75% |
269.00 09:29 |
256.15 14:48 |
283.48 19.02.25 |
211.15 07.04.25 |
1'234'165 |
|
Sartorius Sted 23.05.2025 / 17:30:00 |
190.55 | -2.29% |
197.50 09:25 |
188.95 15:07 |
239.70 28.01.25 |
148.65 07.04.25 |
37'278 |
|
Schneider El 23.05.2025 / 17:30:00 |
217.15 | -1.94% |
222.75 09:04 |
212.10 14:16 |
273.05 23.01.25 |
171.52 07.04.25 |
760'426 |
|
Schoeller-Bleckma I 23.05.2025 / 17:30:00 |
31.68 | 0.80% |
32.03 11:21 |
30.85 14:06 |
37.30 27.03.25 |
27.2 07.04.25 |
6'569 |
|
Shurg Self REIT Rg 23.05.2025 / 17:30:00 |
33.95 | -1.31% |
34.70 09:05 |
33.50 14:01 |
37.80 28.01.25 |
30.4 09.04.25 |
9'034 |
|
Siemens Energy N 23.05.2025 / 17:30:00 |
81.86 | 0.57% |
84.74 09:31 |
78.68 14:16 |
84.74 23.05.25 |
41.84 07.04.25 |
3'302'141 |
|
Siemens N 23.05.2025 / 17:30:00 |
211.75 | -2.76% |
220.00 09:36 |
208.40 14:16 |
244.85 06.03.25 |
162.42 07.04.25 |
916'378 |
|
Snam N 23.05.2025 / 17:30:00 |
5.253 | 0.17% |
5.272 14:33 |
5.213 15:42 |
5.272 23.05.25 |
4.2175 21.01.25 |
3'539'207 |
|
Societe Generale 23.05.2025 / 17:30:00 |
47.89 | -2.52% |
49.67 10:23 |
46.10 14:16 |
49.73 21.05.25 |
26.385 03.01.25 |
1'930'725 |
|
Sodexo 23.05.2025 / 17:30:00 |
58.83 | -1.26% |
59.95 09:28 |
57.90 14:13 |
79.80 02.01.25 |
51.1 07.04.25 |
135'474 |
|
Solvay 23.05.2025 / 17:30:00 |
28.40 | -1.93% |
29.00 10:49 |
28.06 14:06 |
36.10 18.03.25 |
28.06 23.05.25 |
75'170 |
|
Sonae Rg 23.05.2025 / 17:30:00 |
1.253 | -1.42% |
1.268 09:00 |
1.238 14:07 |
1.282 22.05.25 |
0.878 08.01.25 |
1'829'323 |
|
Stellantis Br Rg 23.05.2025 / 17:30:00 |
8.755 | -4.72% |
9.292 09:09 |
8.631 14:06 |
13.752 18.02.25 |
7.267 22.04.25 |
7'284'355 |
|
STMicroelectr Br Rg 23.05.2025 / 17:30:00 |
21.53 | -4.23% |
22.65 09:08 |
21.23 14:06 |
27.08 21.02.25 |
15.516 07.04.25 |
2'458'416 |
|
Stora Enso-R N 23.05.2025 / 17:25:00 |
8.856 | -3.30% |
9.242 09:08 |
8.672 14:16 |
11.290 17.02.25 |
7.096 11.04.25 |
1'501'246 |
|
Syensqo 23.05.2025 / 17:30:00 |
64.55 | -1.42% |
66.86 10:58 |
64.08 14:16 |
84.84 14.02.25 |
53.78 07.04.25 |
72'199 |
|
Symrise I 23.05.2025 / 17:30:00 |
103.95 | 0.29% |
105.45 12:19 |
103.40 09:00 |
105.45 23.05.25 |
88.54 26.03.25 |
302'196 |
|
Telecom Italia N 23.05.2025 / 17:30:00 |
0.3866 | -0.62% |
0.3903 11:46 |
0.3775 14:14 |
0.3958 21.05.25 |
0.2402 06.01.25 |
37'853'933 |
|
Telefonica Br 23.05.2025 / 17:30:00 |
4.593 | -0.09% |
4.612 10:27 |
4.555 14:20 |
4.612 23.05.25 |
3.757 24.01.25 |
3'692'125 |
|
Tenaris Rg 23.05.2025 / 17:30:00 |
14.300 | 0.03% |
14.485 13:00 |
14.045 14:14 |
19.435 11.02.25 |
13.695 11.04.25 |
907'342 |
|
Terna N 23.05.2025 / 17:30:00 |
8.968 | 0.13% |
9.030 14:33 |
8.888 15:42 |
9.030 23.05.25 |
7.548 08.01.25 |
3'938'476 |
|
Thales 23.05.2025 / 17:30:00 |
257.00 | -0.64% |
259.30 09:00 |
251.00 14:22 |
264.20 06.03.25 |
134.2 06.01.25 |
153'634 |
|
TietoEVRY N 23.05.2025 / 17:25:00 |
15.710 | -1.66% |
16.070 10:14 |
15.580 14:13 |
20.13 19.03.25 |
14.26 07.04.25 |
122'098 |
|
Titan 23.05.2025 / 17:30:00 |
39.90 | -1.05% |
40.65 09:46 |
39.65 15:25 |
46.40 31.01.25 |
35 07.04.25 |
2'724 |
|
TotalEnergies 23.05.2025 / 17:30:00 |
50.86 | -1.06% |
51.82 09:44 |
50.45 14:06 |
60.92 27.03.25 |
47.65 09.04.25 |
2'273'652 |