×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SEB -A- 20.08.2025 / 17:25:00 |
178.15 | 0.10% | 0.18 | 178.25 | 178.25 | 0 | |
Securitas -B- 20.08.2025 / 17:25:00 |
153.25 | 1.29% | 1.95 | 153.15 | 153.15 | 0 | |
Segro (REIT) Rg 20.08.2025 / 17:30:00 |
6.402 | 0.88% | 0.06 | 6.398 | 6.404 | 0 | |
Severn Trent Rg 20.08.2025 / 17:30:00 |
26.36 | 2.29% | 0.59 | 26.30 | 26.37 | 0 | |
SGS Rg 20.08.2025 / 17:20:00 |
84.74 | 2.29% | 1.90 | 84.72 | 99.00 | 0 | |
Shell Rg 20.08.2025 / 17:30:00 |
26.67 | 0.61% | 0.16 | 26.67 | 26.89 | 0 | |
Shurg Self REIT Rg 20.08.2025 / 17:30:00 |
33.55 | 0.83% | 0.28 | 33.60 | 33.60 | 0 | |
Siemens Energy N 20.08.2025 / 17:30:00 |
91.68 | -2.86% | -2.70 | 91.76 | 91.76 | 0 | |
Siemens Health N 20.08.2025 / 17:30:00 |
48.15 | 1.16% | 0.55 | 48.16 | 48.16 | 0 | |
Siemens N 20.08.2025 / 17:30:00 |
233.65 | -1.91% | -4.55 | 233.50 | 233.50 | 0 | |
Sika N 20.08.2025 / 17:20:00 |
190.95 | -0.50% | -0.95 | 190.90 | 191.00 | 0 | |
Skanska -B- 20.08.2025 / 17:25:00 |
240.40 | -0.50% | -1.20 | 240.60 | 240.60 | 0 | |
SKF -B- 20.08.2025 / 17:25:00 |
239.80 | -0.58% | -1.40 | 240.30 | 240.30 | 0 | |
Smith & Nephew Rg 20.08.2025 / 17:30:00 |
13.920 | 1.87% | 0.26 | 13.915 | 13.930 | 0 | |
Smiths Group Rg 20.08.2025 / 17:30:00 |
23.62 | 1.16% | 0.27 | 23.20 | 23.68 | 0 | |
Snam N 20.08.2025 / 17:30:00 |
5.253 | 1.55% | 0.08 | 5.258 | 5.258 | 0 | |
Societe Generale 20.08.2025 / 17:30:00 |
57.51 | -1.30% | -0.76 | 57.42 | 57.42 | 0 | |
Solvay 20.08.2025 / 17:30:00 |
28.93 | -0.31% | -0.09 | 28.84 | 28.84 | 0 | |
Sonae Rg 20.08.2025 / 17:30:00 |
1.333 | 0.30% | 0.00 | 1.308 | 1.358 | 0 | |
SpareBank 1 SMN 20.08.2025 / 16:20:00 |
192.30 | 0.04% | 0.08 | 192.30 | 192.40 | 0 | |
Spbk 1 sor norg Rg 20.08.2025 / 16:19:54 |
180.00 | 0.00% | 0.00 | 180.60 | 180.60 | 0 | |
Spirax Grp Rg 20.08.2025 / 17:30:00 |
72.15 | -0.10% | -0.08 | 72.10 | 72.20 | 0 | |
SSE Rg 20.08.2025 / 17:30:00 |
17.795 | 0.58% | 0.10 | 17.755 | 17.795 | 0 | |
St. James's Rg 20.08.2025 / 17:30:00 |
13.100 | 0.15% | 0.02 | 13.080 | 13.135 | 0 | |
Standard Charter Rg 20.08.2025 / 17:30:00 |
13.575 | 0.70% | 0.10 | 13.575 | 13.585 | 0 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
H Lundbeck Br/Rg-B 20.08.2025 / 16:55:00 |
38.88 | -6.07% | 18.19% | 9.58% | 14.69% | 7.23% | -14.81% | 26.74% |
Corticeira Amorim N 20.08.2025 / 17:30:00 |
7.635 | -6.08% | -17.27% | 0.20% | -0.46% | -0.84% | -13.83% | -27.49% |
BrunelloCucinelli N 20.08.2025 / 17:30:00 |
98.29 | -6.25% | 11.02% | 1.82% | -4.71% | -7.62% | 10.38% | 73.44% |
Solvay 20.08.2025 / 17:30:00 |
28.93 | -6.57% | 4.28% | 2.95% | -4.27% | -1.67% | -6.65% | 74.45% |
argenx Br 20.08.2025 / 17:30:00 |
562.00 | -6.73% | 63.23% | 2.29% | 15.14% | 10.37% | 18.72% | 46.96% |
Var Energi Rg 20.08.2025 / 16:20:00 |
33.22 | -6.95% | 2.19% | -2.32% | -3.21% | 11.07% | -4.90% | -18.68% |
Equinor N 20.08.2025 / 16:20:00 |
250.25 | -7.03% | -23.63% | 0.10% | -1.94% | 2.18% | -12.41% | -34.41% |
Siemens Health N 20.08.2025 / 17:30:00 |
48.15 | -7.14% | -9.75% | 3.89% | 3.68% | 2.01% | -6.43% | -4.63% |
Lenzing I 20.08.2025 / 17:30:00 |
27.55 | -7.19% | -24.09% | 3.57% | 5.15% | 0.36% | -13.50% | -65.61% |
Upm-Kymmene Corp Rg 20.08.2025 / 17:25:00 |
24.58 | -7.26% | -27.63% | 1.70% | 2.33% | -0.45% | -20.61% | -28.45% |
Pernod Ricard 20.08.2025 / 17:30:00 |
102.83 | -7.38% | -36.71% | 6.18% | 7.60% | 12.03% | -17.56% | -48.26% |
Schneider El 20.08.2025 / 17:30:00 |
215.98 | -7.45% | 22.81% | -1.22% | -8.74% | -2.95% | -4.30% | 65.99% |
Sanofi 20.08.2025 / 17:30:00 |
87.15 | -7.46% | -3.56% | 4.78% | 2.86% | -5.62% | -11.89% | 6.01% |
DCC Rg 20.08.2025 / 17:30:00 |
48.26 | -7.60% | -17.59% | 2.46% | 0.12% | 4.46% | -8.29% | -8.13% |
Navigator Comp. N 20.08.2025 / 17:30:00 |
3.328 | -7.68% | -6.22% | 1.34% | 2.78% | -3.93% | -9.27% | -19.86% |
Bureau Veritas 20.08.2025 / 17:30:00 |
27.41 | -7.69% | 18.48% | 2.58% | -1.58% | -8.91% | -6.00% | 0.15% |
Shurg Self REIT Rg 20.08.2025 / 17:30:00 |
33.55 | -7.70% | 0.00% | -2.33% | -8.83% | -6.81% | -14.30% | 0.00% |
easyJet Rg 20.08.2025 / 17:30:00 |
5.102 | -7.82% | 2.01% | 0.91% | 2.82% | -9.09% | 16.59% | 35.42% |
STMicroelectr Br Rg 20.08.2025 / 17:30:00 |
22.14 | -8.05% | -50.55% | -0.58% | -17.92% | -1.25% | -21.26% | -38.97% |
Partners N 20.08.2025 / 17:20:00 |
1'117.00 | -8.28% | -7.22% | -0.27% | 0.49% | 2.15% | -6.99% | 14.84% |
Svenska Cellulo -B- 20.08.2025 / 17:25:00 |
128.70 | -8.38% | -14.71% | -0.39% | 4.00% | -1.42% | -7.61% | -20.69% |
Rentokil Initial Rg 20.08.2025 / 17:30:00 |
3.662 | -8.54% | -17.89% | -1.55% | -0.26% | 3.58% | -24.51% | -32.54% |
Labor. Farmac. R Br 20.08.2025 / 17:30:00 |
57.40 | -8.55% | -4.61% | 2.55% | 5.71% | 9.02% | -24.47% | 12.43% |
Ambu-B Br/Rg 20.08.2025 / 16:55:00 |
95.35 | -8.77% | -9.68% | 3.53% | -5.03% | -5.87% | -36.03% | 28.87% |
SGS Rg 20.08.2025 / 17:20:00 |
84.74 | -8.85% | 14.23% | 2.42% | 2.91% | -1.45% | -9.77% | -8.24% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SEB -A- 20.08.2025 / 17:25:00 |
178.15 | 0.10% |
178.35 15:44 |
176.55 10:16 |
181.60 15.08.25 |
123.85 07.04.25 |
843'531 |
Securitas -B- 20.08.2025 / 17:25:00 |
153.25 | 1.29% |
154.00 15:50 |
151.00 09:00 |
159.70 13.02.25 |
125.9 07.04.25 |
200'507 |
Segro (REIT) Rg 20.08.2025 / 17:30:00 |
6.402 | 0.88% |
6.408 17:18 |
6.314 10:21 |
7.382 14.02.25 |
5.87 09.04.25 |
259'965 |
Severn Trent Rg 20.08.2025 / 17:30:00 |
26.36 | 2.29% |
26.41 17:04 |
25.64 09:04 |
27.99 30.04.25 |
23.23 14.01.25 |
216'697 |
SGS Rg 20.08.2025 / 17:20:00 |
84.74 | 2.29% |
85.22 15:48 |
82.78 09:08 |
99.08 12.02.25 |
71.12 09.04.25 |
51'199 |
Shell Rg 20.08.2025 / 17:30:00 |
26.67 | 0.61% |
26.73 15:47 |
26.33 10:24 |
28.44 26.03.25 |
22.7 09.04.25 |
686'880 |
Shurg Self REIT Rg 20.08.2025 / 17:30:00 |
33.55 | 0.83% |
33.68 16:57 |
33.10 10:09 |
38.03 30.06.25 |
30.4 09.04.25 |
17'193 |
Siemens Energy N 20.08.2025 / 17:30:00 |
91.68 | -2.86% |
93.84 12:15 |
91.04 16:18 |
104.90 31.07.25 |
41.84 07.04.25 |
2'042'178 |
Siemens Health N 20.08.2025 / 17:30:00 |
48.15 | 1.16% |
48.30 15:47 |
47.26 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
945'431 |
Siemens N 20.08.2025 / 17:30:00 |
233.65 | -1.91% |
236.88 11:26 |
232.83 17:04 |
244.85 06.03.25 |
162.42 07.04.25 |
393'858 |
Sika N 20.08.2025 / 17:20:00 |
190.95 | -0.50% |
192.45 14:28 |
189.75 09:06 |
245.30 21.02.25 |
178.95 07.04.25 |
60'054 |
Skanska -B- 20.08.2025 / 17:25:00 |
240.40 | -0.50% |
242.00 14:23 |
239.35 10:28 |
262.50 07.02.25 |
182.65 09.04.25 |
222'349 |
SKF -B- 20.08.2025 / 17:25:00 |
239.80 | -0.58% |
241.00 10:41 |
238.40 09:09 |
241.90 06.03.25 |
157.7 07.04.25 |
398'723 |
Smith & Nephew Rg 20.08.2025 / 17:30:00 |
13.920 | 1.87% |
13.970 16:58 |
13.650 09:08 |
13.970 20.08.25 |
9.401 09.04.25 |
359'150 |
Smiths Group Rg 20.08.2025 / 17:30:00 |
23.62 | 1.16% |
23.66 11:28 |
23.30 09:03 |
23.84 18.07.25 |
16.72 07.04.25 |
120'996 |
Snam N 20.08.2025 / 17:30:00 |
5.253 | 1.55% |
5.272 15:53 |
5.190 09:00 |
5.320 03.06.25 |
4.2175 21.01.25 |
2'531'372 |
Societe Generale 20.08.2025 / 17:30:00 |
57.51 | -1.30% |
58.24 09:04 |
57.30 15:54 |
59.41 15.08.25 |
26.385 03.01.25 |
904'422 |
Solvay 20.08.2025 / 17:30:00 |
28.93 | -0.31% |
29.02 09:03 |
28.74 15:29 |
36.10 18.03.25 |
27.24 01.08.25 |
105'818 |
Sonae Rg 20.08.2025 / 17:30:00 |
1.333 | 0.30% |
1.342 09:17 |
1.320 15:13 |
1.342 20.08.25 |
0.878 08.01.25 |
625'398 |
SpareBank 1 SMN 20.08.2025 / 16:20:00 |
192.30 | 0.04% |
192.53 16:15 |
191.20 09:40 |
201.70 10.07.25 |
159.77 07.04.25 |
108'584 |
Spbk 1 sor norg Rg 20.08.2025 / 16:19:54 |
180.00 | 0.00% |
180.00 09:00 |
178.50 13:43 |
191.40 09.07.25 |
144.2 07.04.25 |
103'209 |
Spirax Grp Rg 20.08.2025 / 17:30:00 |
72.15 | -0.10% |
72.55 14:21 |
71.58 09:03 |
82.45 30.01.25 |
53.8 07.04.25 |
42'202 |
SSE Rg 20.08.2025 / 17:30:00 |
17.795 | 0.58% |
17.810 17:01 |
17.545 10:35 |
19.805 22.07.25 |
14.475 06.03.25 |
456'963 |
St. James's Rg 20.08.2025 / 17:30:00 |
13.100 | 0.15% |
13.128 17:21 |
12.900 11:27 |
13.670 06.08.25 |
7.41 07.04.25 |
235'447 |
Standard Charter Rg 20.08.2025 / 17:30:00 |
13.575 | 0.70% |
13.585 17:16 |
13.360 10:53 |
14.315 13.08.25 |
8.728 09.04.25 |
744'438 |