×
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
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Spirax Grp Rg 19.12.2025 / 17:30:00 |
68.15 | 0.81% | 0.55 | 68.10 | 68.40 | 0 | |
|
SSE Rg 19.12.2025 / 17:30:00 |
21.72 | 0.77% | 0.17 | 21.71 | 21.73 | 0 | |
|
St. James's Rg 19.12.2025 / 17:30:00 |
13.810 | 0.58% | 0.08 | 13.800 | 13.820 | 0 | |
|
Standard Charter Rg 19.12.2025 / 17:30:00 |
17.960 | 1.06% | 0.19 | 17.940 | 17.960 | 0 | |
|
Stellantis Br Rg 19.12.2025 / 17:30:00 |
9.926 | -1.04% | -0.10 | 9.905 | 9.905 | 0 | |
|
STMicroelectr Br Rg 19.12.2025 / 17:30:00 |
22.20 | 1.32% | 0.29 | 22.18 | 22.18 | 0 | |
|
Stora Enso-R N 19.12.2025 / 17:25:00 |
10.350 | -0.26% | -0.03 | 10.295 | 10.295 | 0 | |
|
Storebrand Rg 19.12.2025 / 16:20:00 |
171.70 | 0.88% | 1.50 | 171.20 | 172.00 | 0 | |
|
Subsea 7 Rg 19.12.2025 / 16:20:00 |
199.60 | 2.46% | 4.80 | 197.20 | 198.90 | 0 | |
|
Sv Handbk Rg-A 19.12.2025 / 17:25:00 |
132.40 | 0.95% | 1.25 | 132.55 | 132.55 | 0 | |
|
Svenska Cellulo -B- 19.12.2025 / 17:25:00 |
120.90 | -0.74% | -0.90 | 120.85 | 120.85 | 0 | |
|
Swe Orphan Biovi Rg 19.12.2025 / 17:25:00 |
327.00 | 0.43% | 1.40 | 328.00 | 328.00 | 0 | |
|
Swedbank -A- 19.12.2025 / 17:25:00 |
315.80 | 1.36% | 4.25 | 315.70 | 315.70 | 0 | |
|
Swiss Life N 19.12.2025 / 17:20:00 |
911.60 | 0.31% | 2.80 | 911.00 | 911.60 | 0 | |
|
Swiss Re N 19.12.2025 / 17:20:00 |
131.05 | 1.08% | 1.40 | 131.00 | 131.20 | 0 | |
|
Swisscom N 19.12.2025 / 17:20:00 |
568.00 | 0.35% | 2.00 | 567.50 | 569.00 | 0 | |
|
Syensqo 19.12.2025 / 17:30:00 |
68.29 | 0.69% | 0.47 | 68.10 | 68.10 | 0 | |
|
Symrise I 19.12.2025 / 17:30:00 |
68.42 | -0.38% | -0.26 | 68.72 | 68.72 | 0 | |
|
Taylor Wimpey Rg 19.12.2025 / 17:30:00 |
1.024 | -2.03% | -0.02 | 1.023 | 1.027 | 0 | |
|
Teixeira Duarte Rg 19.12.2025 / 17:30:00 |
0.6680 | 2.14% | 0.01 | 0.6540 | 0.6800 | 0 | |
|
Tele2 -B- 19.12.2025 / 17:25:00 |
153.25 | 0.16% | 0.25 | 153.10 | 153.10 | 0 | |
|
Telecom Italia N 19.12.2025 / 17:30:00 |
0.5036 | 2.09% | 0.01 | 0.5020 | 0.5020 | 0 | |
|
Telefonica Br 19.12.2025 / 17:30:00 |
3.428 | -1.35% | -0.05 | 3.420 | 3.420 | 0 | |
|
Telenor Rg 19.12.2025 / 16:20:00 |
142.70 | -1.59% | -2.30 | 142.90 | 142.90 | 0 | |
|
Telia Company Rg 19.12.2025 / 17:25:00 |
38.68 | 0.08% | 0.03 | 38.60 | 38.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fastighets Bal Rg-B 19.12.2025 / 17:25:00 |
66.13 | -13.84% | -7.75% | 0.14% | -2.09% | 0.84% | -13.26% | 33.02% |
|
Solvay 19.12.2025 / 17:30:00 |
26.74 | -13.84% | -3.84% | -1.69% | -4.09% | -0.93% | -12.96% | 44.15% |
|
Sage Grp Rg 19.12.2025 / 17:30:00 |
10.843 | -13.92% | -6.81% | 1.19% | 1.78% | 1.19% | -16.24% | 42.69% |
|
Barratt Redrow Rg 19.12.2025 / 17:30:00 |
3.690 | -13.94% | -32.77% | 2.64% | -3.28% | -2.45% | -15.04% | -5.03% |
|
Merck I 19.12.2025 / 17:30:00 |
119.90 | -14.48% | -17.33% | 1.74% | 7.05% | 12.74% | -13.18% | -34.33% |
|
Huhtamaki Rg 19.12.2025 / 17:25:00 |
28.96 | -14.55% | -20.56% | 1.97% | 0.49% | -1.33% | -13.24% | -11.20% |
|
Brenntag N 19.12.2025 / 17:30:00 |
49.55 | -14.62% | -40.27% | -1.88% | 1.43% | -2.23% | -13.77% | -11.95% |
|
Taylor Wimpey Rg 19.12.2025 / 17:30:00 |
1.024 | -14.66% | -28.40% | 0.61% | 2.07% | 2.81% | -16.17% | 4.03% |
|
AAK Rg 19.12.2025 / 17:25:00 |
265.00 | -15.53% | 18.49% | 2.00% | 2.32% | 8.96% | -15.87% | 50.06% |
|
RELX Rg 19.12.2025 / 17:30:00 |
30.46 | -15.62% | -1.70% | 1.06% | -1.50% | -12.66% | -16.04% | 32.39% |
|
Navigator Comp. N 19.12.2025 / 17:30:00 |
3.090 | -15.65% | -14.31% | 1.28% | 5.68% | -5.39% | -10.87% | -13.87% |
|
Puig Brands B Rg 19.12.2025 / 17:30:00 |
15.000 | -15.98% | 0.00% | -0.66% | 5.78% | 6.99% | -14.63% | 0.00% |
|
Henkel Vz I 19.12.2025 / 17:30:00 |
70.32 | -16.17% | -2.83% | 0.34% | -0.06% | 2.03% | -16.37% | 7.68% |
|
Wise-A Rg 19.12.2025 / 17:30:00 |
8.995 | -16.18% | 1.61% | 3.75% | 2.57% | -15.70% | -13.55% | 49.93% |
|
Kühne + Nagel N 19.12.2025 / 17:20:00 |
173.35 | -16.37% | -39.84% | -0.40% | 13.19% | 13.56% | -14.37% | -18.14% |
|
Ambu-B Br/Rg 19.12.2025 / 16:55:00 |
87.85 | -16.58% | -17.41% | 1.09% | 0.17% | -5.79% | -17.36% | -2.16% |
|
Alcon N 19.12.2025 / 17:20:00 |
63.62 | -17.07% | -2.96% | 1.66% | 3.48% | 8.09% | -16.31% | 1.99% |
|
Croda Intl Rg 19.12.2025 / 17:30:00 |
27.86 | -17.33% | -44.84% | 2.62% | 2.16% | 4.70% | -16.91% | -58.49% |
|
Pearson Rg 19.12.2025 / 17:30:00 |
10.565 | -17.48% | 9.63% | 1.15% | 5.23% | 1.25% | -17.01% | 16.05% |
|
Kerry Grp-A- 19.12.2025 / 17:28:00 |
77.20 | -17.77% | -2.89% | 2.63% | -1.84% | 2.05% | -16.09% | -11.30% |
|
Rightmove Rg 19.12.2025 / 17:30:00 |
5.230 | -17.79% | -8.48% | -1.84% | -4.42% | -25.67% | -20.30% | -0.30% |
|
Vonovia N 19.12.2025 / 17:30:00 |
24.01 | -17.85% | -15.76% | -0.60% | -8.10% | -7.41% | -18.49% | 12.37% |
|
Corticeira Amorim N 19.12.2025 / 17:30:00 |
6.560 | -18.36% | -28.09% | -1.06% | -1.50% | -9.02% | -18.91% | -24.37% |
|
Altri Rg 19.12.2025 / 17:30:00 |
4.385 | -18.46% | -5.65% | 2.21% | -1.13% | -13.08% | -15.51% | 1.18% |
|
Bakkafrost Rg 19.12.2025 / 16:20:00 |
524.00 | -18.56% | -3.61% | 7.55% | 15.32% | 11.56% | -16.69% | -11.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Spirax Grp Rg 19.12.2025 / 17:30:00 |
68.15 | 0.81% |
68.55 15:55 |
66.70 09:00 |
82.45 30.01.25 |
53.8 07.04.25 |
25'688 |
|
SSE Rg 19.12.2025 / 17:30:00 |
21.72 | 0.77% |
21.74 17:12 |
21.54 15:29 |
23.07 12.11.25 |
14.475 06.03.25 |
352'393 |
|
St. James's Rg 19.12.2025 / 17:30:00 |
13.810 | 0.58% |
13.890 16:05 |
13.673 10:08 |
13.980 27.11.25 |
7.41 07.04.25 |
347'528 |
|
Standard Charter Rg 19.12.2025 / 17:30:00 |
17.960 | 1.06% |
18.085 09:00 |
17.795 10:17 |
18.085 19.12.25 |
8.728 09.04.25 |
1'264'080 |
|
Stellantis Br Rg 19.12.2025 / 17:30:00 |
9.926 | -1.04% |
10.023 11:27 |
9.887 17:00 |
13.752 18.02.25 |
7.267 22.04.25 |
6'471'555 |
|
STMicroelectr Br Rg 19.12.2025 / 17:30:00 |
22.20 | 1.32% |
22.35 16:14 |
21.92 09:00 |
28.42 21.07.25 |
15.516 07.04.25 |
930'973 |
|
Stora Enso-R N 19.12.2025 / 17:25:00 |
10.350 | -0.26% |
10.423 14:02 |
10.280 16:54 |
11.290 17.02.25 |
7.096 11.04.25 |
585'543 |
|
Storebrand Rg 19.12.2025 / 16:20:00 |
171.70 | 0.88% |
171.70 16:10 |
170.30 09:09 |
171.70 19.12.25 |
113.9 07.04.25 |
515'602 |
|
Subsea 7 Rg 19.12.2025 / 16:20:00 |
199.60 | 2.46% |
199.70 16:15 |
193.80 09:00 |
215.20 29.09.25 |
130.95 07.04.25 |
314'089 |
|
Sv Handbk Rg-A 19.12.2025 / 17:25:00 |
132.40 | 0.95% |
132.63 16:21 |
131.30 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
2'105'714 |
|
Svenska Cellulo -B- 19.12.2025 / 17:25:00 |
120.90 | -0.74% |
121.95 09:29 |
120.55 16:55 |
155.10 31.01.25 |
117.45 21.11.25 |
594'423 |
|
Swe Orphan Biovi Rg 19.12.2025 / 17:25:00 |
327.00 | 0.43% |
327.40 17:21 |
322.20 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
144'131 |
|
Swedbank -A- 19.12.2025 / 17:25:00 |
315.80 | 1.36% |
316.25 17:10 |
312.70 09:00 |
316.25 19.12.25 |
186.7 07.04.25 |
814'616 |
|
Swiss Life N 19.12.2025 / 17:20:00 |
911.60 | 0.31% |
912.60 09:19 |
904.20 13:41 |
912.60 19.12.25 |
677.2 07.04.25 |
5'548 |
|
Swiss Re N 19.12.2025 / 17:20:00 |
131.05 | 1.08% |
131.23 16:50 |
129.45 09:01 |
156.80 07.08.25 |
122.1 07.04.25 |
69'031 |
|
Swisscom N 19.12.2025 / 17:20:00 |
568.00 | 0.35% |
569.00 10:15 |
563.50 09:01 |
604.00 07.11.25 |
491.4 10.04.25 |
4'962 |
|
Syensqo 19.12.2025 / 17:30:00 |
68.29 | 0.69% |
68.82 13:18 |
67.98 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
84'901 |
|
Symrise I 19.12.2025 / 17:30:00 |
68.42 | -0.38% |
68.67 11:21 |
67.96 15:00 |
107.18 04.06.25 |
64.7 11.12.25 |
209'045 |
|
Taylor Wimpey Rg 19.12.2025 / 17:30:00 |
1.024 | -2.03% |
1.038 09:00 |
1.021 16:42 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'460'319 |
|
Teixeira Duarte Rg 19.12.2025 / 17:30:00 |
0.6680 | 2.14% |
0.6710 16:02 |
0.6640 12:05 |
0.8120 17.10.25 |
0.08 02.01.25 |
20'970 |
|
Tele2 -B- 19.12.2025 / 17:25:00 |
153.25 | 0.16% |
153.70 09:33 |
152.50 15:39 |
167.85 04.09.25 |
105.65 10.01.25 |
493'006 |
|
Telecom Italia N 19.12.2025 / 17:30:00 |
0.5036 | 2.09% |
0.5054 09:04 |
0.4900 09:00 |
0.5324 30.10.25 |
0.2402 06.01.25 |
70'435'883 |
|
Telefonica Br 19.12.2025 / 17:30:00 |
3.428 | -1.35% |
3.466 09:03 |
3.396 11:05 |
4.893 20.08.25 |
3.3955 19.12.25 |
7'531'971 |
|
Telenor Rg 19.12.2025 / 16:20:00 |
142.70 | -1.59% |
145.40 09:17 |
142.60 15:33 |
171.20 15.09.25 |
126.85 07.01.25 |
997'546 |
|
Telia Company Rg 19.12.2025 / 17:25:00 |
38.68 | 0.08% |
38.75 09:27 |
38.44 15:35 |
38.81 18.12.25 |
30.06 14.01.25 |
2'529'477 |