×
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 - 14:09:43
- 21'126.43
- 0.17%
- 36.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 10.07.2025 / 13:54:45 |
83.74 | 0.48% | 0.40 | 83.72 | 83.75 | 147'590 | |
|
SAP I 10.07.2025 / 13:54:45 |
267.35 | 0.72% | 1.90 | 267.35 | 267.40 | 334'797 | |
|
Sartorius Sted 10.07.2025 / 13:52:25 |
202.55 | 0.90% | 1.80 | 202.40 | 202.70 | 3'767 | |
|
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 / 13:54:45 |
230.70 | 1.14% | 2.60 | 230.70 | 230.75 | 258'936 | |
|
Shurg Self REIT Rg 10.07.2025 / 13:47:00 |
37.05 | 0.07% | 0.03 | 37.00 | 37.10 | 7'203 | |
|
Siemens Energy N 10.07.2025 / 13:54:40 |
91.64 | -0.82% | -0.76 | 91.62 | 91.66 | 1'540'780 | |
|
Siemens Health N 10.07.2025 / 13:54:16 |
47.57 | 0.38% | 0.18 | 47.56 | 47.59 | 633'318 | |
|
Siemens N 10.07.2025 / 13:54:31 |
226.25 | 0.73% | 1.65 | 226.25 | 226.30 | 435'158 | |
|
Snam N 10.07.2025 / 13:54:45 |
4.969 | -0.64% | -0.03 | 4.967 | 4.970 | 328'305 | |
|
Societe Generale 10.07.2025 / 13:54:35 |
51.17 | -1.43% | -0.74 | 51.16 | 51.18 | 470'301 | |
|
Solvay 10.07.2025 / 13:52:45 |
29.60 | -0.07% | -0.02 | 29.58 | 29.62 | 40'216 | |
|
Sonae Rg 10.07.2025 / 13:37:50 |
1.264 | 0.24% | 0.00 | 1.264 | 1.266 | 290'925 | |
|
Stellantis Br Rg 10.07.2025 / 13:54:39 |
8.801 | 1.55% | 0.13 | 8.799 | 8.802 | 1'937'856 | |
|
STMicroelectr Br Rg 10.07.2025 / 13:54:29 |
27.66 | 2.07% | 0.56 | 27.65 | 27.66 | 317'005 | |
|
Stora Enso-R N 10.07.2025 / 13:53:00 |
9.496 | 2.64% | 0.24 | 9.492 | 9.500 | 543'662 | |
|
Syensqo 10.07.2025 / 13:53:54 |
69.69 | 0.77% | 0.53 | 69.66 | 69.72 | 31'908 | |
|
Symrise I 10.07.2025 / 13:54:45 |
90.88 | 0.13% | 0.12 | 90.88 | 90.92 | 62'201 | |
|
Teixeira Duarte Rg 10.07.2025 / 13:19:43 |
0.3890 | 0.26% | 0.00 | 0.3850 | 0.3950 | 7'325 | |
|
Telecom Italia N 10.07.2025 / 13:54:36 |
0.4168 | -0.57% | 0.00 | 0.4167 | 0.4170 | 24'322'010 | |
|
Telefonica Br 10.07.2025 / 13:53:22 |
4.504 | -0.24% | -0.01 | 4.504 | 4.505 | 1'198'966 | |
|
Tenaris Rg 10.07.2025 / 13:54:25 |
16.355 | -1.00% | -0.17 | 16.350 | 16.360 | 408'709 | |
|
Terna N 10.07.2025 / 13:54:45 |
8.398 | -1.08% | -0.09 | 8.398 | 8.400 | 280'026 | |
|
Thales 10.07.2025 / 13:54:28 |
247.55 | 0.14% | 0.35 | 247.50 | 247.60 | 41'744 | |
|
TietoEVRY N 10.07.2025 / 13:54:14 |
16.850 | 0.75% | 0.13 | 16.850 | 16.870 | 51'008 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bureau Veritas 10.07.2025 / 13:52:34 |
28.09 | -4.72% | 22.30% | -0.18% | -4.33% | 5.44% | 7.09% | 13.25% |
|
Saipem Rg 10.07.2025 / 13:54:41 |
2.401 | -4.82% | 62.43% | 0.52% | 0.21% | 28.73% | 3.81% | 4.75% |
|
Stora Enso-R N 10.07.2025 / 13:53:00 |
9.496 | -4.94% | -25.94% | 1.02% | 11.97% | 25.54% | -23.42% | -40.31% |
|
Dassault Syst 10.07.2025 / 13:54:45 |
32.64 | -5.07% | -28.21% | 4.21% | 1.71% | -0.58% | -3.89% | -14.77% |
|
Schneider El 10.07.2025 / 13:54:45 |
230.70 | -5.44% | 25.48% | 2.47% | 4.54% | 12.55% | 0.44% | 94.56% |
|
Fluidra Br 10.07.2025 / 13:51:36 |
22.49 | -5.68% | 18.22% | 1.58% | 2.88% | 13.76% | 12.39% | 14.04% |
|
ADP 10.07.2025 / 13:53:34 |
105.70 | -5.88% | -9.89% | -1.67% | -4.34% | 1.15% | -9.43% | -13.47% |
|
Glanbia Rg 10.07.2025 / 13:52:23 |
12.720 | -6.05% | -16.09% | -1.62% | 0.08% | 26.07% | -31.61% | 15.00% |
|
Reply Rg 10.07.2025 / 13:51:19 |
144.50 | -6.11% | 20.80% | 0.84% | -2.92% | -2.69% | 3.44% | 17.49% |
|
Qt Group Rg 10.07.2025 / 13:48:40 |
63.50 | -6.85% | -3.02% | 10.15% | 10.53% | -7.70% | -18.06% | -17.65% |
|
DEME Grp 10.07.2025 / 13:51:51 |
128.40 | -6.98% | 15.11% | -0.85% | -6.14% | -4.11% | -24.47% | 0.00% |
|
Siemens Health N 10.07.2025 / 13:54:16 |
47.57 | -7.55% | -10.14% | 1.26% | 2.69% | 6.48% | -13.54% | -3.74% |
|
DSM Firmenich N 10.07.2025 / 13:54:43 |
90.68 | -7.63% | -2.12% | 0.71% | -6.03% | 0.60% | -17.90% | 0.00% |
|
Capgemini 10.07.2025 / 13:53:46 |
147.63 | -7.73% | -22.86% | 0.97% | -3.16% | 16.33% | -21.50% | -13.07% |
|
Altri Rg 10.07.2025 / 13:33:02 |
4.915 | -7.75% | 6.74% | -2.09% | -4.75% | -20.33% | -9.07% | -6.39% |
|
Puig Brands B Rg 10.07.2025 / 13:54:28 |
16.840 | -7.88% | 0.00% | -1.46% | -0.65% | 13.29% | -35.26% | 0.00% |
|
Cairn Homes Rg 10.07.2025 / 13:42:52 |
2.160 | -8.14% | 61.04% | 1.89% | -4.64% | 14.77% | 15.88% | 105.07% |
|
Asm Int Rg 10.07.2025 / 13:54:02 |
523.40 | -8.24% | 9.42% | 1.71% | -0.51% | 32.98% | -27.99% | 135.55% |
|
Huhtamaki Rg 10.07.2025 / 13:52:09 |
31.72 | -8.29% | -14.73% | 1.99% | 0.32% | -1.86% | -18.50% | -16.88% |
|
Tenaris Rg 10.07.2025 / 13:54:25 |
16.355 | -8.80% | 4.92% | 0.46% | 5.04% | 12.21% | 14.77% | 30.28% |
|
Navigator Comp. N 10.07.2025 / 13:51:24 |
3.279 | -8.85% | -7.41% | -0.85% | -1.83% | 1.23% | -15.12% | -13.71% |
|
Besi Br Rg 10.07.2025 / 13:54:05 |
126.15 | -9.27% | -10.76% | 3.98% | 2.35% | 34.36% | -24.42% | 159.43% |
|
adidas N 10.07.2025 / 13:54:45 |
213.00 | -9.89% | 15.23% | 2.85% | 3.67% | 7.36% | -5.46% | 26.02% |
|
Verbund 10.07.2025 / 13:51:11 |
64.40 | -9.96% | -23.93% | -1.53% | -2.28% | -3.09% | -16.36% | -37.87% |
|
DiaSorin N 10.07.2025 / 13:54:44 |
89.80 | -9.97% | -4.23% | -1.04% | -4.55% | -8.35% | -10.60% | -34.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 10.07.2025 / 13:54:45 |
83.74 | 0.48% |
84.29 11:15 |
83.66 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
147'590 |
|
SAP I 10.07.2025 / 13:54:45 |
267.35 | 0.72% |
269.30 09:40 |
266.80 13:02 |
283.48 19.02.25 |
211.15 07.04.25 |
334'797 |
|
Sartorius Sted 10.07.2025 / 13:52:25 |
202.55 | 0.90% |
205.00 09:10 |
201.90 09:01 |
239.70 28.01.25 |
148.65 07.04.25 |
3'767 |
|
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 / 13:54:45 |
230.70 | 1.14% |
232.10 10:44 |
228.65 09:01 |
273.05 23.01.25 |
171.52 07.04.25 |
258'936 |
|
Shurg Self REIT Rg 10.07.2025 / 13:47:00 |
37.05 | 0.07% |
37.10 09:01 |
36.70 11:11 |
38.03 30.06.25 |
30.4 09.04.25 |
7'203 |
|
Siemens Energy N 10.07.2025 / 13:54:40 |
91.64 | -0.82% |
92.67 09:00 |
90.04 09:58 |
99.00 01.07.25 |
41.84 07.04.25 |
1'540'780 |
|
Siemens Health N 10.07.2025 / 13:54:16 |
47.57 | 0.38% |
47.96 09:26 |
47.57 13:54 |
58.46 13.02.25 |
41.285 07.04.25 |
633'318 |
|
Siemens N 10.07.2025 / 13:54:31 |
226.25 | 0.73% |
227.90 09:04 |
226.15 09:13 |
244.85 06.03.25 |
162.42 07.04.25 |
435'158 |
|
Snam N 10.07.2025 / 13:54:45 |
4.969 | -0.64% |
5.020 09:04 |
4.967 13:53 |
5.320 03.06.25 |
4.2175 21.01.25 |
328'305 |
|
Societe Generale 10.07.2025 / 13:54:35 |
51.17 | -1.43% |
52.12 09:00 |
51.02 13:03 |
52.12 10.07.25 |
26.385 03.01.25 |
470'301 |
|
Solvay 10.07.2025 / 13:52:45 |
29.60 | -0.07% |
30.04 10:34 |
29.60 13:50 |
36.10 18.03.25 |
28.06 23.05.25 |
40'216 |
|
Sonae Rg 10.07.2025 / 13:37:50 |
1.264 | 0.24% |
1.270 09:00 |
1.260 10:14 |
1.292 04.07.25 |
0.878 08.01.25 |
290'925 |
|
Stellantis Br Rg 10.07.2025 / 13:54:39 |
8.801 | 1.55% |
8.878 12:57 |
8.725 10:04 |
13.752 18.02.25 |
7.267 22.04.25 |
1'937'856 |
|
STMicroelectr Br Rg 10.07.2025 / 13:54:29 |
27.66 | 2.07% |
27.74 13:44 |
27.22 09:02 |
27.91 08.07.25 |
15.516 07.04.25 |
317'005 |
|
Stora Enso-R N 10.07.2025 / 13:53:00 |
9.496 | 2.64% |
9.678 10:45 |
9.242 09:01 |
11.290 17.02.25 |
7.096 11.04.25 |
543'662 |
|
Syensqo 10.07.2025 / 13:53:54 |
69.69 | 0.77% |
70.93 09:40 |
69.38 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
31'908 |
|
Symrise I 10.07.2025 / 13:54:45 |
90.88 | 0.13% |
91.56 09:55 |
90.86 09:01 |
107.18 04.06.25 |
88.54 26.03.25 |
62'201 |
|
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 / 13:54:36 |
0.4168 | -0.57% |
0.4208 09:00 |
0.4128 09:40 |
0.4219 26.06.25 |
0.2402 06.01.25 |
24'322'010 |
|
Telefonica Br 10.07.2025 / 13:53:22 |
4.504 | -0.24% |
4.521 09:54 |
4.497 09:20 |
4.750 16.06.25 |
3.757 24.01.25 |
1'198'966 |
|
Tenaris Rg 10.07.2025 / 13:54:25 |
16.355 | -1.00% |
16.515 09:01 |
16.340 13:53 |
19.435 11.02.25 |
13.695 11.04.25 |
408'709 |
|
Terna N 10.07.2025 / 13:54:45 |
8.398 | -1.08% |
8.500 09:04 |
8.394 13:35 |
9.099 26.05.25 |
7.548 08.01.25 |
280'026 |
|
Thales 10.07.2025 / 13:54:28 |
247.55 | 0.14% |
248.55 09:02 |
245.00 10:31 |
276.80 05.06.25 |
134.2 06.01.25 |
41'744 |
|
TietoEVRY N 10.07.2025 / 13:54:14 |
16.850 | 0.75% |
16.970 10:42 |
16.780 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
51'008 |