×
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
- 09.04.2025 - 10:59:16
- 17'861.50
- -2.15%
- -392.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 09.04.2025 / 10:44:18 |
217.40 | -2.92% | -6.55 | 217.35 | 217.45 | 260'419 | |
|
Sartorius Sted 09.04.2025 / 10:44:14 |
156.75 | -4.57% | -7.50 | 156.70 | 156.80 | 14'411 | |
|
Schneider El 09.04.2025 / 10:44:18 |
188.16 | -1.88% | -3.60 | 188.14 | 188.18 | 424'193 | |
|
Schoeller-Bleckma I 09.04.2025 / 10:41:47 |
28.85 | -3.67% | -1.10 | 28.75 | 29.10 | 4'023 | |
|
Shurg Self REIT Rg 09.04.2025 / 10:44:03 |
30.85 | -3.29% | -1.05 | 30.80 | 30.90 | 2'058 | |
|
Siemens Energy N 09.04.2025 / 10:44:14 |
49.39 | -3.00% | -1.53 | 49.35 | 49.39 | 622'141 | |
|
Siemens N 09.04.2025 / 10:44:18 |
176.98 | -2.93% | -5.34 | 176.94 | 176.98 | 215'084 | |
|
Snam N 09.04.2025 / 10:44:02 |
4.519 | -2.12% | -0.10 | 4.519 | 4.521 | 1'235'562 | |
|
Societe Generale 09.04.2025 / 10:44:08 |
34.13 | -2.71% | -0.95 | 34.12 | 34.14 | 701'136 | |
|
Sodexo 09.04.2025 / 10:43:55 |
54.10 | -1.59% | -0.88 | 54.10 | 54.15 | 40'275 | |
|
Solvay 09.04.2025 / 10:43:10 |
29.31 | -2.66% | -0.80 | 29.30 | 29.36 | 15'572 | |
|
Sonae Rg 09.04.2025 / 10:43:25 |
1.011 | -2.03% | -0.02 | 1.010 | 1.014 | 121'859 | |
|
Stellantis Br Rg 09.04.2025 / 10:44:18 |
8.204 | 0.21% | 0.02 | 8.198 | 8.206 | 1'817'849 | |
|
STMicroelectr Br Rg 09.04.2025 / 10:44:16 |
16.754 | -2.98% | -0.51 | 16.748 | 16.756 | 710'690 | |
|
Stora Enso-R N 09.04.2025 / 10:44:02 |
7.286 | -5.40% | -0.42 | 7.280 | 7.288 | 299'575 | |
|
Syensqo 09.04.2025 / 10:44:02 |
55.02 | -2.95% | -1.67 | 55.00 | 55.06 | 26'588 | |
|
Symrise I 09.04.2025 / 10:44:15 |
91.84 | 0.61% | 0.56 | 91.82 | 91.88 | 116'332 | |
|
Telecom Italia N 09.04.2025 / 10:44:03 |
0.2749 | -3.34% | -0.01 | 0.2748 | 0.2751 | 8'839'842 | |
|
Telefonica Br 09.04.2025 / 10:44:14 |
3.936 | -3.74% | -0.15 | 3.937 | 3.939 | 1'540'678 | |
|
Tenaris Rg 09.04.2025 / 10:44:01 |
14.110 | -3.06% | -0.45 | 14.110 | 14.125 | 318'926 | |
|
Terna N 09.04.2025 / 10:43:45 |
7.818 | -1.80% | -0.14 | 7.818 | 7.822 | 809'718 | |
|
Thales 09.04.2025 / 10:44:06 |
234.60 | -1.68% | -4.00 | 234.30 | 234.60 | 69'238 | |
|
TietoEVRY N 09.04.2025 / 10:44:15 |
14.715 | -4.01% | -0.62 | 14.680 | 14.720 | 26'858 | |
|
Titan Cem Intl 09.04.2025 / 10:33:17 |
37.35 | -3.18% | -1.23 | 37.05 | 37.50 | 472 | |
|
TotalEnergies 09.04.2025 / 10:44:13 |
48.86 | -2.92% | -1.47 | 48.85 | 48.87 | 650'474 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 09.04.2025 / 10:44:11 |
64.54 | -16.50% | -34.87% | -12.80% | -22.98% | -16.55% | -42.12% | -14.72% |
|
Lenzing I 09.04.2025 / 10:38:29 |
23.48 | -16.61% | -31.79% | -10.19% | -16.16% | -5.15% | -30.65% | -72.79% |
|
Fluidra Br 09.04.2025 / 10:42:00 |
18.770 | -16.86% | 4.20% | -13.45% | -15.75% | -21.76% | -6.62% | -24.54% |
|
Galp Energia -B- 09.04.2025 / 10:43:49 |
12.575 | -17.21% | -0.71% | -22.46% | -14.69% | -25.99% | -22.38% | 12.46% |
|
Merck I 09.04.2025 / 10:44:11 |
112.05 | -17.54% | -20.28% | -11.48% | -16.71% | -21.06% | -25.45% | -38.64% |
|
Cie Automotive Br 09.04.2025 / 10:41:30 |
20.45 | -17.55% | -18.87% | -10.15% | -8.09% | -18.04% | -20.03% | 7.07% |
|
Kalmar Rg-B 09.04.2025 / 10:43:45 |
25.06 | -17.56% | 0.00% | -19.67% | -25.07% | -17.81% | 0.00% | 0.00% |
|
IMCD Rg 09.04.2025 / 10:44:02 |
114.60 | -17.62% | -25.23% | -9.38% | -12.17% | -17.32% | -26.74% | -23.38% |
|
Puig Brands B Rg 09.04.2025 / 10:44:02 |
14.200 | -17.79% | 0.00% | -11.60% | -19.64% | -18.32% | 0.00% | 0.00% |
|
Azelis Group 09.04.2025 / 10:44:02 |
14.780 | -18.12% | -30.34% | -10.80% | -18.57% | -21.92% | -28.19% | -31.33% |
|
Henkel Vz I 09.04.2025 / 10:44:01 |
67.08 | -18.14% | -5.11% | -8.35% | -10.66% | -18.93% | -7.54% | 12.23% |
|
Pernod Ricard 09.04.2025 / 10:44:14 |
88.22 | -18.30% | -44.18% | -5.78% | -11.98% | -14.35% | -38.48% | -55.76% |
|
LVMH 09.04.2025 / 10:44:15 |
507.10 | -18.48% | -29.16% | -12.24% | -16.98% | -20.74% | -36.05% | -17.73% |
|
Syensqo 09.04.2025 / 10:44:02 |
55.02 | -19.15% | 0.00% | -13.01% | -18.17% | -22.57% | 0.00% | 0.00% |
|
adidas N 09.04.2025 / 10:44:15 |
184.75 | -19.30% | 3.19% | -16.55% | -16.89% | -23.69% | -7.86% | -8.42% |
|
Tenaris Rg 09.04.2025 / 10:44:01 |
14.110 | -19.65% | -7.56% | -22.55% | -17.50% | -25.97% | -23.73% | 0.32% |
|
Randstad Br 09.04.2025 / 10:44:02 |
31.24 | -19.74% | -42.53% | -18.71% | -25.35% | -20.33% | -36.11% | -36.64% |
|
Nexi Rg 09.04.2025 / 10:44:09 |
4.181 | -19.77% | -41.98% | -16.23% | -18.64% | -9.57% | -24.77% | -54.61% |
|
Capgemini 09.04.2025 / 10:44:03 |
124.25 | -19.96% | -33.09% | -11.19% | -16.54% | -20.96% | -39.70% | -33.42% |
|
Cairn Homes Rg 09.04.2025 / 10:43:36 |
1.784 | -20.00% | 40.24% | -7.69% | -11.13% | -13.71% | 11.22% | 51.38% |
|
Accor 09.04.2025 / 10:44:07 |
36.73 | -20.21% | 8.18% | -14.19% | -17.66% | -23.13% | -12.11% | 37.01% |
|
Infineon Technolo N 09.04.2025 / 10:44:17 |
24.45 | -20.22% | -33.14% | -20.38% | -30.13% | -27.34% | -27.86% | -8.55% |
|
Melexis 09.04.2025 / 10:44:06 |
44.00 | -20.35% | -50.79% | -14.72% | -24.14% | -25.99% | -41.95% | -41.14% |
|
Schneider El 09.04.2025 / 10:44:18 |
188.16 | -20.51% | 5.49% | -13.18% | -17.33% | -25.88% | -9.91% | 31.79% |
|
Stora Enso-R N 09.04.2025 / 10:44:02 |
7.286 | -20.87% | -38.35% | -18.27% | -26.40% | -26.33% | -43.34% | -59.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 09.04.2025 / 10:44:18 |
217.40 | -2.92% |
223.95 09:00 |
215.15 09:02 |
283.48 19.02.25 |
211.15 07.04.25 |
260'419 |
|
Sartorius Sted 09.04.2025 / 10:44:14 |
156.75 | -4.57% |
158.20 09:03 |
155.35 09:14 |
239.70 28.01.25 |
148.65 07.04.25 |
14'411 |
|
Schneider El 09.04.2025 / 10:44:18 |
188.16 | -1.88% |
190.44 09:42 |
183.88 09:01 |
273.05 23.01.25 |
171.52 07.04.25 |
424'193 |
|
Schoeller-Bleckma I 09.04.2025 / 10:41:47 |
28.85 | -3.67% |
29.75 09:06 |
28.80 10:41 |
37.30 27.03.25 |
27.2 07.04.25 |
4'023 |
|
Shurg Self REIT Rg 09.04.2025 / 10:44:03 |
30.85 | -3.29% |
31.40 09:00 |
30.65 10:34 |
37.80 28.01.25 |
30.7 09.04.25 |
2'058 |
|
Siemens Energy N 09.04.2025 / 10:44:14 |
49.39 | -3.00% |
51.02 09:26 |
49.03 10:33 |
64.56 17.02.25 |
41.84 07.04.25 |
622'141 |
|
Siemens N 09.04.2025 / 10:44:18 |
176.98 | -2.93% |
180.70 09:42 |
175.84 10:33 |
244.85 06.03.25 |
162.42 07.04.25 |
215'084 |
|
Snam N 09.04.2025 / 10:44:02 |
4.519 | -2.12% |
4.574 09:03 |
4.488 10:33 |
5.040 04.04.25 |
4.2175 21.01.25 |
1'235'562 |
|
Societe Generale 09.04.2025 / 10:44:08 |
34.13 | -2.71% |
34.71 10:03 |
33.51 09:01 |
44.38 26.03.25 |
26.385 03.01.25 |
701'136 |
|
Sodexo 09.04.2025 / 10:43:55 |
54.10 | -1.59% |
55.00 09:05 |
53.65 10:33 |
79.80 02.01.25 |
51.1 07.04.25 |
40'275 |
|
Solvay 09.04.2025 / 10:43:10 |
29.31 | -2.66% |
30.09 09:17 |
29.06 10:33 |
36.10 18.03.25 |
28.07 05.02.25 |
15'572 |
|
Sonae Rg 09.04.2025 / 10:43:25 |
1.011 | -2.03% |
1.018 10:02 |
1.006 10:31 |
1.076 28.03.25 |
0.878 08.01.25 |
121'859 |
|
Stellantis Br Rg 09.04.2025 / 10:44:18 |
8.204 | 0.21% |
8.259 10:42 |
7.691 09:00 |
13.752 18.02.25 |
7.691 09.04.25 |
1'817'849 |
|
STMicroelectr Br Rg 09.04.2025 / 10:44:16 |
16.754 | -2.98% |
16.913 10:03 |
16.144 09:08 |
27.08 21.02.25 |
15.516 07.04.25 |
710'690 |
|
Stora Enso-R N 09.04.2025 / 10:44:02 |
7.286 | -5.40% |
7.506 09:17 |
7.244 10:34 |
11.290 17.02.25 |
7.246 09.04.25 |
299'575 |
|
Syensqo 09.04.2025 / 10:44:02 |
55.02 | -2.95% |
55.91 09:19 |
54.30 09:01 |
84.84 14.02.25 |
53.78 07.04.25 |
26'588 |
|
Symrise I 09.04.2025 / 10:44:15 |
91.84 | 0.61% |
93.10 09:42 |
90.28 09:03 |
103.43 28.01.25 |
88.54 26.03.25 |
116'332 |
|
Telecom Italia N 09.04.2025 / 10:44:03 |
0.2749 | -3.34% |
0.2780 09:05 |
0.2736 10:33 |
0.3208 04.04.25 |
0.2402 06.01.25 |
8'839'842 |
|
Telefonica Br 09.04.2025 / 10:44:14 |
3.936 | -3.74% |
4.038 09:03 |
3.913 10:14 |
4.509 04.04.25 |
3.757 24.01.25 |
1'540'678 |
|
Tenaris Rg 09.04.2025 / 10:44:01 |
14.110 | -3.06% |
14.395 09:42 |
14.035 10:33 |
19.435 11.02.25 |
14.035 09.04.25 |
318'926 |
|
Terna N 09.04.2025 / 10:43:45 |
7.818 | -1.80% |
7.892 09:05 |
7.768 10:33 |
8.830 04.04.25 |
7.548 08.01.25 |
809'718 |
|
Thales 09.04.2025 / 10:44:06 |
234.60 | -1.68% |
241.70 09:41 |
232.60 10:36 |
264.20 06.03.25 |
134.2 06.01.25 |
69'238 |
|
TietoEVRY N 09.04.2025 / 10:44:15 |
14.715 | -4.01% |
15.020 09:11 |
14.650 10:29 |
20.13 19.03.25 |
14.26 07.04.25 |
26'858 |
|
Titan Cem Intl 09.04.2025 / 10:33:17 |
37.35 | -3.18% |
38.00 09:29 |
37.35 10:33 |
46.40 31.01.25 |
35 07.04.25 |
472 |
|
TotalEnergies 09.04.2025 / 10:44:13 |
48.86 | -2.92% |
49.55 09:17 |
48.46 09:00 |
60.92 27.03.25 |
48.4625 09.04.25 |
650'474 |