×
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 - 11:36:53
- 21'163.63
- 0.35%
- 73.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 10.07.2025 / 11:21:54 |
84.22 | 1.06% | 0.88 | 84.21 | 84.24 | 80'282 | |
|
SAP I 10.07.2025 / 11:21:10 |
267.55 | 0.79% | 2.10 | 267.50 | 267.60 | 137'257 | |
|
Sartorius Sted 10.07.2025 / 11:14:02 |
203.50 | 1.37% | 2.75 | 203.20 | 203.50 | 2'166 | |
|
SBO I 10.07.2025 / 11:08:52 |
30.35 | 0.33% | 0.10 | 30.25 | 30.45 | 771 | |
|
Schneider El 10.07.2025 / 11:21:50 |
231.33 | 1.41% | 3.23 | 231.30 | 231.35 | 136'103 | |
|
Shurg Self REIT Rg 10.07.2025 / 11:11:34 |
36.70 | -0.88% | -0.33 | 36.70 | 36.80 | 1'657 | |
|
Siemens Energy N 10.07.2025 / 11:21:33 |
90.80 | -1.73% | -1.60 | 90.80 | 90.82 | 366'263 | |
|
Siemens Health N 10.07.2025 / 11:20:06 |
47.87 | 1.00% | 0.48 | 47.85 | 47.88 | 51'375 | |
|
Siemens N 10.07.2025 / 11:21:25 |
226.68 | 0.92% | 2.08 | 226.70 | 226.75 | 178'160 | |
|
Snam N 10.07.2025 / 11:21:29 |
4.989 | -0.24% | -0.01 | 4.988 | 4.991 | 210'618 | |
|
Societe Generale 10.07.2025 / 11:21:47 |
51.24 | -1.29% | -0.67 | 51.24 | 51.26 | 341'997 | |
|
Solvay 10.07.2025 / 11:21:55 |
29.85 | 0.78% | 0.23 | 29.84 | 29.88 | 24'646 | |
|
Sonae Rg 10.07.2025 / 11:03:41 |
1.264 | 0.24% | 0.00 | 1.262 | 1.264 | 129'891 | |
|
Stellantis Br Rg 10.07.2025 / 11:21:34 |
8.808 | 1.63% | 0.14 | 8.809 | 8.811 | 784'213 | |
|
STMicroelectr Br Rg 10.07.2025 / 11:20:39 |
27.48 | 1.38% | 0.38 | 27.48 | 27.49 | 103'541 | |
|
Stora Enso-R N 10.07.2025 / 11:21:43 |
9.650 | 4.30% | 0.40 | 9.646 | 9.654 | 347'935 | |
|
Syensqo 10.07.2025 / 11:21:11 |
70.10 | 1.36% | 0.94 | 70.08 | 70.14 | 20'798 | |
|
Symrise I 10.07.2025 / 11:21:17 |
91.22 | 0.51% | 0.46 | 91.18 | 91.22 | 16'240 | |
|
Teixeira Duarte Rg 10.07.2025 / 09:35:19 |
0.3715 | -4.25% | -0.02 | 0.3720 | 0.3800 | 6'887 | |
|
Telecom Italia N 10.07.2025 / 11:21:39 |
0.4170 | -0.52% | 0.00 | 0.4169 | 0.4172 | 14'549'685 | |
|
Telefonica Br 10.07.2025 / 11:20:16 |
4.510 | -0.11% | -0.01 | 4.508 | 4.511 | 578'667 | |
|
Tenaris Rg 10.07.2025 / 11:21:54 |
16.400 | -0.73% | -0.12 | 16.395 | 16.405 | 183'639 | |
|
Terna N 10.07.2025 / 11:21:50 |
8.424 | -0.78% | -0.07 | 8.422 | 8.426 | 95'639 | |
|
Thales 10.07.2025 / 11:21:45 |
246.50 | -0.28% | -0.70 | 246.40 | 246.60 | 23'209 | |
|
TietoEVRY N 10.07.2025 / 11:18:08 |
16.940 | 1.29% | 0.22 | 16.930 | 16.940 | 34'135 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bureau Veritas 10.07.2025 / 11:18:23 |
28.11 | -4.72% | 22.30% | -0.11% | -4.26% | 5.52% | 7.17% | 13.25% |
|
Saipem Rg 10.07.2025 / 11:21:20 |
2.394 | -4.82% | 62.43% | 0.25% | -0.06% | 28.38% | 3.52% | 4.75% |
|
Stora Enso-R N 10.07.2025 / 11:21:43 |
9.650 | -4.94% | -25.94% | 2.66% | 13.78% | 27.58% | -22.18% | -40.31% |
|
Dassault Syst 10.07.2025 / 11:21:10 |
32.64 | -5.07% | -28.21% | 4.21% | 1.71% | -0.58% | -3.89% | -14.77% |
|
Schneider El 10.07.2025 / 11:21:50 |
231.33 | -5.44% | 25.48% | 2.74% | 4.83% | 12.86% | 0.71% | 94.56% |
|
Fluidra Br 10.07.2025 / 11:19:30 |
22.49 | -5.68% | 18.22% | 1.58% | 2.88% | 13.76% | 12.39% | 14.04% |
|
ADP 10.07.2025 / 11:19:58 |
106.15 | -5.88% | -9.89% | -1.26% | -3.94% | 1.58% | -9.04% | -13.47% |
|
Glanbia Rg 10.07.2025 / 11:12:37 |
12.660 | -6.05% | -16.09% | -2.09% | -0.39% | 25.47% | -31.94% | 15.00% |
|
Reply Rg 10.07.2025 / 11:16:02 |
144.80 | -6.11% | 20.80% | 1.05% | -2.72% | -2.49% | 3.65% | 17.49% |
|
Qt Group Rg 10.07.2025 / 11:18:57 |
63.30 | -6.85% | -3.02% | 9.80% | 10.18% | -7.99% | -18.32% | -17.65% |
|
DEME Grp 10.07.2025 / 11:15:54 |
128.00 | -6.98% | 15.11% | -1.16% | -6.43% | -4.41% | -24.71% | 0.00% |
|
Siemens Health N 10.07.2025 / 11:20:06 |
47.87 | -7.55% | -10.14% | 1.88% | 3.32% | 7.14% | -13.00% | -3.74% |
|
DSM Firmenich N 10.07.2025 / 11:21:04 |
91.10 | -7.63% | -2.12% | 1.18% | -5.60% | 1.07% | -17.52% | 0.00% |
|
Capgemini 10.07.2025 / 11:21:54 |
148.60 | -7.73% | -22.86% | 1.64% | -2.53% | 17.10% | -20.98% | -13.07% |
|
Altri Rg 10.07.2025 / 11:16:00 |
4.945 | -7.75% | 6.74% | -1.49% | -4.17% | -19.84% | -8.51% | -6.39% |
|
Puig Brands B Rg 10.07.2025 / 11:21:56 |
16.720 | -7.88% | 0.00% | -2.17% | -1.36% | 12.48% | -35.72% | 0.00% |
|
Cairn Homes Rg 10.07.2025 / 11:21:08 |
2.165 | -8.14% | 61.04% | 2.12% | -4.42% | 15.04% | 16.15% | 105.07% |
|
Asm Int Rg 10.07.2025 / 11:21:30 |
515.60 | -8.24% | 9.42% | 0.19% | -2.00% | 31.00% | -29.06% | 135.55% |
|
Huhtamaki Rg 10.07.2025 / 11:13:50 |
31.84 | -8.29% | -14.73% | 2.38% | 0.70% | -1.49% | -18.19% | -16.88% |
|
Tenaris Rg 10.07.2025 / 11:21:54 |
16.400 | -8.80% | 4.92% | 0.74% | 5.33% | 12.52% | 15.09% | 30.28% |
|
Navigator Comp. N 10.07.2025 / 11:19:21 |
3.288 | -8.85% | -7.41% | -0.57% | -1.56% | 1.51% | -14.88% | -13.71% |
|
Besi Br Rg 10.07.2025 / 11:20:53 |
124.15 | -9.27% | -10.76% | 2.33% | 0.73% | 32.23% | -25.61% | 159.43% |
|
adidas N 10.07.2025 / 11:21:42 |
212.60 | -9.89% | 15.23% | 2.66% | 3.48% | 7.16% | -5.64% | 26.02% |
|
Verbund 10.07.2025 / 11:21:37 |
63.80 | -9.96% | -23.93% | -2.45% | -3.19% | -3.99% | -17.14% | -37.87% |
|
DiaSorin N 10.07.2025 / 11:21:44 |
90.25 | -9.97% | -4.23% | -0.54% | -4.07% | -7.89% | -10.15% | -34.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 10.07.2025 / 11:21:54 |
84.22 | 1.06% |
84.29 11:15 |
83.66 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
80'282 |
|
SAP I 10.07.2025 / 11:21:10 |
267.55 | 0.79% |
269.30 09:40 |
266.90 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
137'257 |
|
Sartorius Sted 10.07.2025 / 11:14:02 |
203.50 | 1.37% |
205.00 09:10 |
201.90 09:01 |
239.70 28.01.25 |
148.65 07.04.25 |
2'166 |
|
SBO I 10.07.2025 / 11:08:52 |
30.35 | 0.33% |
30.50 09:27 |
30.35 10:23 |
37.30 27.03.25 |
27.2 07.04.25 |
771 |
|
Schneider El 10.07.2025 / 11:21:50 |
231.33 | 1.41% |
232.10 10:44 |
228.65 09:01 |
273.05 23.01.25 |
171.52 07.04.25 |
136'103 |
|
Shurg Self REIT Rg 10.07.2025 / 11:11:34 |
36.70 | -0.88% |
37.10 09:01 |
36.70 11:11 |
38.03 30.06.25 |
30.4 09.04.25 |
1'657 |
|
Siemens Energy N 10.07.2025 / 11:21:33 |
90.80 | -1.73% |
92.67 09:00 |
90.04 09:58 |
99.00 01.07.25 |
41.84 07.04.25 |
366'263 |
|
Siemens Health N 10.07.2025 / 11:20:06 |
47.87 | 1.00% |
47.96 09:26 |
47.58 09:00 |
58.46 13.02.25 |
41.285 07.04.25 |
51'375 |
|
Siemens N 10.07.2025 / 11:21:25 |
226.68 | 0.92% |
227.90 09:04 |
226.15 09:13 |
244.85 06.03.25 |
162.42 07.04.25 |
178'160 |
|
Snam N 10.07.2025 / 11:21:29 |
4.989 | -0.24% |
5.020 09:04 |
4.968 10:32 |
5.320 03.06.25 |
4.2175 21.01.25 |
210'618 |
|
Societe Generale 10.07.2025 / 11:21:47 |
51.24 | -1.29% |
52.12 09:00 |
51.13 09:53 |
52.12 10.07.25 |
26.385 03.01.25 |
341'997 |
|
Solvay 10.07.2025 / 11:21:55 |
29.85 | 0.78% |
30.04 10:34 |
29.62 09:00 |
36.10 18.03.25 |
28.06 23.05.25 |
24'646 |
|
Sonae Rg 10.07.2025 / 11:03:41 |
1.264 | 0.24% |
1.270 09:00 |
1.260 10:14 |
1.292 04.07.25 |
0.878 08.01.25 |
129'891 |
|
Stellantis Br Rg 10.07.2025 / 11:21:34 |
8.808 | 1.63% |
8.850 09:23 |
8.725 10:04 |
13.752 18.02.25 |
7.267 22.04.25 |
784'213 |
|
STMicroelectr Br Rg 10.07.2025 / 11:20:39 |
27.48 | 1.38% |
27.64 09:44 |
27.22 09:02 |
27.91 08.07.25 |
15.516 07.04.25 |
103'541 |
|
Stora Enso-R N 10.07.2025 / 11:21:43 |
9.650 | 4.30% |
9.678 10:45 |
9.242 09:01 |
11.290 17.02.25 |
7.096 11.04.25 |
347'935 |
|
Syensqo 10.07.2025 / 11:21:11 |
70.10 | 1.36% |
70.93 09:40 |
69.38 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
20'798 |
|
Symrise I 10.07.2025 / 11:21:17 |
91.22 | 0.51% |
91.56 09:55 |
90.86 09:01 |
107.18 04.06.25 |
88.54 26.03.25 |
16'240 |
|
Teixeira Duarte Rg 10.07.2025 / 09:35:19 |
0.3715 | -4.25% |
0.3790 09:35 |
0.3715 09:35 |
0.4515 05.06.25 |
0.08 02.01.25 |
6'887 |
|
Telecom Italia N 10.07.2025 / 11:21:39 |
0.4170 | -0.52% |
0.4208 09:00 |
0.4128 09:40 |
0.4219 26.06.25 |
0.2402 06.01.25 |
14'549'685 |
|
Telefonica Br 10.07.2025 / 11:20:16 |
4.510 | -0.11% |
4.521 09:54 |
4.497 09:20 |
4.750 16.06.25 |
3.757 24.01.25 |
578'667 |
|
Tenaris Rg 10.07.2025 / 11:21:54 |
16.400 | -0.73% |
16.515 09:01 |
16.395 11:21 |
19.435 11.02.25 |
13.695 11.04.25 |
183'639 |
|
Terna N 10.07.2025 / 11:21:50 |
8.424 | -0.78% |
8.500 09:04 |
8.406 10:27 |
9.099 26.05.25 |
7.548 08.01.25 |
95'639 |
|
Thales 10.07.2025 / 11:21:45 |
246.50 | -0.28% |
248.55 09:02 |
245.00 10:31 |
276.80 05.06.25 |
134.2 06.01.25 |
23'209 |
|
TietoEVRY N 10.07.2025 / 11:18:08 |
16.940 | 1.29% |
16.970 10:42 |
16.780 09:00 |
20.13 19.03.25 |
14.26 07.04.25 |
34'135 |