×
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
- 10.07.2025 - 14:37:45
- 21'110.99
- 0.10%
- 21.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 10.07.2025 / 14:22:03 |
83.77 | 0.52% | 0.43 | 83.77 | 83.78 | 163'160 | |
|
SAP I 10.07.2025 / 14:22:18 |
267.75 | 0.87% | 2.30 | 267.75 | 267.80 | 351'522 | |
|
Sartorius Sted 10.07.2025 / 14:19:23 |
202.30 | 0.77% | 1.55 | 202.30 | 202.50 | 4'293 | |
|
SBO I 10.07.2025 / 12:49:46 |
30.30 | 0.17% | 0.05 | 30.25 | 30.45 | 1'435 | |
|
Schneider El 10.07.2025 / 14:22:36 |
230.03 | 0.84% | 1.93 | 230.00 | 230.05 | 290'942 | |
|
Shurg Self REIT Rg 10.07.2025 / 14:07:20 |
37.00 | -0.07% | -0.03 | 36.95 | 37.00 | 7'474 | |
|
Siemens Energy N 10.07.2025 / 14:22:11 |
91.48 | -1.00% | -0.92 | 91.48 | 91.50 | 1'600'488 | |
|
Siemens Health N 10.07.2025 / 14:20:18 |
47.56 | 0.36% | 0.17 | 47.54 | 47.55 | 695'059 | |
|
Siemens N 10.07.2025 / 14:22:28 |
225.55 | 0.42% | 0.95 | 225.55 | 225.60 | 452'958 | |
|
Snam N 10.07.2025 / 14:22:36 |
4.972 | -0.58% | -0.03 | 4.971 | 4.973 | 356'222 | |
|
Societe Generale 10.07.2025 / 14:22:40 |
50.94 | -1.87% | -0.97 | 50.92 | 50.94 | 522'396 | |
|
Solvay 10.07.2025 / 14:21:51 |
29.51 | -0.37% | -0.11 | 29.50 | 29.52 | 45'734 | |
|
Sonae Rg 10.07.2025 / 14:10:46 |
1.264 | 0.24% | 0.00 | 1.264 | 1.266 | 291'420 | |
|
Stellantis Br Rg 10.07.2025 / 14:22:40 |
8.802 | 1.56% | 0.14 | 8.800 | 8.803 | 2'129'243 | |
|
STMicroelectr Br Rg 10.07.2025 / 14:22:34 |
27.68 | 2.12% | 0.58 | 27.67 | 27.69 | 367'493 | |
|
Stora Enso-R N 10.07.2025 / 14:22:14 |
9.458 | 2.23% | 0.21 | 9.452 | 9.458 | 560'762 | |
|
Syensqo 10.07.2025 / 14:22:21 |
69.57 | 0.59% | 0.41 | 69.54 | 69.60 | 33'904 | |
|
Symrise I 10.07.2025 / 14:22:06 |
91.10 | 0.37% | 0.34 | 91.08 | 91.12 | 64'905 | |
|
Teixeira Duarte Rg 10.07.2025 / 13:19:43 |
0.3890 | 0.26% | 0.00 | 0.3850 | 0.3920 | 7'325 | |
|
Telecom Italia N 10.07.2025 / 14:22:26 |
0.4167 | -0.60% | 0.00 | 0.4166 | 0.4168 | 26'422'113 | |
|
Telefonica Br 10.07.2025 / 14:22:32 |
4.504 | -0.25% | -0.01 | 4.503 | 4.504 | 1'331'890 | |
|
Tenaris Rg 10.07.2025 / 14:21:51 |
16.365 | -0.94% | -0.16 | 16.360 | 16.370 | 430'891 | |
|
Terna N 10.07.2025 / 14:21:45 |
8.400 | -1.06% | -0.09 | 8.400 | 8.402 | 300'789 | |
|
Thales 10.07.2025 / 14:22:34 |
248.05 | 0.34% | 0.85 | 248.00 | 248.10 | 48'603 | |
|
TietoEVRY N 10.07.2025 / 14:22:44 |
16.830 | 0.63% | 0.11 | 16.820 | 16.840 | 56'657 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bureau Veritas 10.07.2025 / 14:22:36 |
28.06 | -4.72% | 22.30% | -0.28% | -4.43% | 5.33% | 6.98% | 13.25% |
|
Saipem Rg 10.07.2025 / 14:21:56 |
2.399 | -4.82% | 62.43% | 0.44% | 0.13% | 28.62% | 3.72% | 4.75% |
|
Stora Enso-R N 10.07.2025 / 14:22:14 |
9.458 | -4.94% | -25.94% | 0.62% | 11.52% | 25.04% | -23.73% | -40.31% |
|
Dassault Syst 10.07.2025 / 14:22:08 |
32.51 | -5.07% | -28.21% | 3.80% | 1.31% | -0.97% | -4.27% | -14.77% |
|
Schneider El 10.07.2025 / 14:22:36 |
230.03 | -5.44% | 25.48% | 2.17% | 4.24% | 12.22% | 0.14% | 94.56% |
|
Fluidra Br 10.07.2025 / 14:22:09 |
22.43 | -5.68% | 18.22% | 1.31% | 2.61% | 13.45% | 12.09% | 14.04% |
|
ADP 10.07.2025 / 14:17:49 |
105.60 | -5.88% | -9.89% | -1.77% | -4.43% | 1.05% | -9.51% | -13.47% |
|
Glanbia Rg 10.07.2025 / 14:18:30 |
12.690 | -6.05% | -16.09% | -1.86% | -0.16% | 25.77% | -31.77% | 15.00% |
|
Reply Rg 10.07.2025 / 14:20:35 |
144.40 | -6.11% | 20.80% | 0.77% | -2.99% | -2.76% | 3.36% | 17.49% |
|
Qt Group Rg 10.07.2025 / 14:17:01 |
63.30 | -6.85% | -3.02% | 9.80% | 10.18% | -7.99% | -18.32% | -17.65% |
|
DEME Grp 10.07.2025 / 14:21:45 |
128.40 | -6.98% | 15.11% | -0.85% | -6.14% | -4.11% | -24.47% | 0.00% |
|
Siemens Health N 10.07.2025 / 14:20:18 |
47.56 | -7.55% | -10.14% | 1.23% | 2.67% | 6.46% | -13.56% | -3.74% |
|
DSM Firmenich N 10.07.2025 / 14:22:28 |
90.68 | -7.63% | -2.12% | 0.71% | -6.03% | 0.60% | -17.90% | 0.00% |
|
Capgemini 10.07.2025 / 14:22:44 |
147.20 | -7.73% | -22.86% | 0.68% | -3.44% | 16.00% | -21.72% | -13.07% |
|
Altri Rg 10.07.2025 / 14:12:30 |
4.895 | -7.75% | 6.74% | -2.49% | -5.14% | -20.65% | -9.44% | -6.39% |
|
Puig Brands B Rg 10.07.2025 / 14:22:31 |
16.830 | -7.88% | 0.00% | -1.52% | -0.71% | 13.22% | -35.29% | 0.00% |
|
Cairn Homes Rg 10.07.2025 / 14:09:52 |
2.160 | -8.14% | 61.04% | 1.89% | -4.64% | 14.77% | 15.88% | 105.07% |
|
Asm Int Rg 10.07.2025 / 14:22:49 |
522.70 | -8.24% | 9.42% | 1.57% | -0.65% | 32.80% | -28.08% | 135.55% |
|
Huhtamaki Rg 10.07.2025 / 14:19:43 |
31.67 | -8.29% | -14.73% | 1.83% | 0.16% | -2.01% | -18.63% | -16.88% |
|
Tenaris Rg 10.07.2025 / 14:21:51 |
16.365 | -8.80% | 4.92% | 0.52% | 5.11% | 12.28% | 14.84% | 30.28% |
|
Navigator Comp. N 10.07.2025 / 14:18:11 |
3.276 | -8.85% | -7.41% | -0.94% | -1.92% | 1.14% | -15.20% | -13.71% |
|
Besi Br Rg 10.07.2025 / 14:22:32 |
126.30 | -9.27% | -10.76% | 4.10% | 2.47% | 34.52% | -24.33% | 159.43% |
|
adidas N 10.07.2025 / 14:20:08 |
213.00 | -9.89% | 15.23% | 2.85% | 3.67% | 7.36% | -5.46% | 26.02% |
|
Verbund 10.07.2025 / 14:19:34 |
64.45 | -9.96% | -23.93% | -1.45% | -2.20% | -3.01% | -16.30% | -37.87% |
|
DiaSorin N 10.07.2025 / 14:21:47 |
89.72 | -9.97% | -4.23% | -1.12% | -4.63% | -8.43% | -10.68% | -34.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 10.07.2025 / 14:22:03 |
83.77 | 0.52% |
84.29 11:15 |
83.66 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
163'160 |
|
SAP I 10.07.2025 / 14:22:18 |
267.75 | 0.87% |
269.30 09:40 |
266.80 13:02 |
283.48 19.02.25 |
211.15 07.04.25 |
351'522 |
|
Sartorius Sted 10.07.2025 / 14:19:23 |
202.30 | 0.77% |
205.00 09:10 |
201.90 09:01 |
239.70 28.01.25 |
148.65 07.04.25 |
4'293 |
|
SBO I 10.07.2025 / 12:49:46 |
30.30 | 0.17% |
30.50 09:27 |
30.20 11:47 |
37.30 27.03.25 |
27.2 07.04.25 |
1'435 |
|
Schneider El 10.07.2025 / 14:22:36 |
230.03 | 0.84% |
232.10 10:44 |
228.65 09:01 |
273.05 23.01.25 |
171.52 07.04.25 |
290'942 |
|
Shurg Self REIT Rg 10.07.2025 / 14:07:20 |
37.00 | -0.07% |
37.10 09:01 |
36.70 11:11 |
38.03 30.06.25 |
30.4 09.04.25 |
7'474 |
|
Siemens Energy N 10.07.2025 / 14:22:11 |
91.48 | -1.00% |
92.67 09:00 |
90.04 09:58 |
99.00 01.07.25 |
41.84 07.04.25 |
1'600'488 |
|
Siemens Health N 10.07.2025 / 14:20:18 |
47.56 | 0.36% |
47.96 09:26 |
47.50 14:16 |
58.46 13.02.25 |
41.285 07.04.25 |
695'059 |
|
Siemens N 10.07.2025 / 14:22:28 |
225.55 | 0.42% |
227.90 09:04 |
225.50 14:16 |
244.85 06.03.25 |
162.42 07.04.25 |
452'958 |
|
Snam N 10.07.2025 / 14:22:36 |
4.972 | -0.58% |
5.020 09:04 |
4.967 13:53 |
5.320 03.06.25 |
4.2175 21.01.25 |
356'222 |
|
Societe Generale 10.07.2025 / 14:22:40 |
50.94 | -1.87% |
52.12 09:00 |
50.90 14:19 |
52.12 10.07.25 |
26.385 03.01.25 |
522'396 |
|
Solvay 10.07.2025 / 14:21:51 |
29.51 | -0.37% |
30.04 10:34 |
29.48 14:10 |
36.10 18.03.25 |
28.06 23.05.25 |
45'734 |
|
Sonae Rg 10.07.2025 / 14:10:46 |
1.264 | 0.24% |
1.270 09:00 |
1.260 10:14 |
1.292 04.07.25 |
0.878 08.01.25 |
291'420 |
|
Stellantis Br Rg 10.07.2025 / 14:22:40 |
8.802 | 1.56% |
8.878 12:57 |
8.725 10:04 |
13.752 18.02.25 |
7.267 22.04.25 |
2'129'243 |
|
STMicroelectr Br Rg 10.07.2025 / 14:22:34 |
27.68 | 2.12% |
27.74 13:44 |
27.22 09:02 |
27.91 08.07.25 |
15.516 07.04.25 |
367'493 |
|
Stora Enso-R N 10.07.2025 / 14:22:14 |
9.458 | 2.23% |
9.678 10:45 |
9.242 09:01 |
11.290 17.02.25 |
7.096 11.04.25 |
560'762 |
|
Syensqo 10.07.2025 / 14:22:21 |
69.57 | 0.59% |
70.93 09:40 |
69.38 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
33'904 |
|
Symrise I 10.07.2025 / 14:22:06 |
91.10 | 0.37% |
91.56 09:55 |
90.82 14:02 |
107.18 04.06.25 |
88.54 26.03.25 |
64'905 |
|
Teixeira Duarte Rg 10.07.2025 / 13:19:43 |
0.3890 | 0.26% |
0.3890 13:19 |
0.3715 09:35 |
0.4515 05.06.25 |
0.08 02.01.25 |
7'325 |
|
Telecom Italia N 10.07.2025 / 14:22:26 |
0.4167 | -0.60% |
0.4208 09:00 |
0.4128 09:40 |
0.4219 26.06.25 |
0.2402 06.01.25 |
26'422'113 |
|
Telefonica Br 10.07.2025 / 14:22:32 |
4.504 | -0.25% |
4.521 09:54 |
4.497 09:20 |
4.750 16.06.25 |
3.757 24.01.25 |
1'331'890 |
|
Tenaris Rg 10.07.2025 / 14:21:51 |
16.365 | -0.94% |
16.515 09:01 |
16.340 13:53 |
19.435 11.02.25 |
13.695 11.04.25 |
430'891 |
|
Terna N 10.07.2025 / 14:21:45 |
8.400 | -1.06% |
8.500 09:04 |
8.394 13:35 |
9.099 26.05.25 |
7.548 08.01.25 |
300'789 |
|
Thales 10.07.2025 / 14:22:34 |
248.05 | 0.34% |
248.55 09:02 |
245.00 10:31 |
276.80 05.06.25 |
134.2 06.01.25 |
48'603 |
|
TietoEVRY N 10.07.2025 / 14:22:44 |
16.830 | 0.63% |
16.970 10:42 |
16.780 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
56'657 |