×
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
- 02.07.2025 - 16:29:44
- 54.91
- 0.07%
- 0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 02.07.2025 / 16:14:42 |
11.895 | 0.38% | 0.05 | 11.895 | 11.900 | 975'580 | |
|
Stellantis Br Rg 02.07.2025 / 16:14:45 |
8.688 | 1.08% | 0.09 | 8.685 | 8.687 | 4'894'031 | |
|
STMicroelectr Br Rg 02.07.2025 / 16:14:40 |
26.62 | 4.52% | 1.15 | 26.62 | 26.63 | 869'406 | |
|
Stora Enso-R N 02.07.2025 / 16:13:58 |
9.618 | 5.60% | 0.51 | 9.616 | 9.622 | 864'561 | |
|
Storebrand Rg 02.07.2025 / 16:14:43 |
141.80 | -0.74% | -1.05 | 141.80 | 141.90 | 183'659 | |
|
Straumann N 02.07.2025 / 16:14:00 |
107.50 | 2.63% | 2.75 | 107.50 | 107.55 | 57'611 | |
|
Subsea 7 Rg 02.07.2025 / 16:14:35 |
193.20 | 2.60% | 4.90 | 193.10 | 193.30 | 341'745 | |
|
Sv Handbk Rg-A 02.07.2025 / 16:14:43 |
125.55 | 0.08% | 0.10 | 125.50 | 125.55 | 1'281'634 | |
|
Svenska Cellulo -B- 02.07.2025 / 16:13:58 |
125.70 | 2.53% | 3.10 | 125.65 | 125.75 | 585'536 | |
|
Swe Orphan Biovi Rg 02.07.2025 / 16:14:25 |
284.10 | -0.53% | -1.50 | 284.20 | 284.40 | 51'374 | |
|
Swedbank -A- 02.07.2025 / 16:14:41 |
250.80 | 0.66% | 1.65 | 250.80 | 250.90 | 553'728 | |
|
Swiss Life N 02.07.2025 / 16:14:35 |
799.00 | -0.87% | -7.00 | 799.20 | 799.40 | 6'947 | |
|
Swiss Re N 02.07.2025 / 16:14:41 |
135.20 | -0.95% | -1.30 | 135.15 | 135.25 | 46'383 | |
|
Swisscom N 02.07.2025 / 16:12:39 |
562.25 | -0.57% | -3.25 | 562.00 | 562.50 | 10'527 | |
|
Syensqo 02.07.2025 / 16:14:35 |
69.40 | 5.06% | 3.34 | 69.38 | 69.42 | 36'362 | |
|
Symrise I 02.07.2025 / 16:14:39 |
91.42 | 0.66% | 0.60 | 91.38 | 91.42 | 285'825 | |
|
Taylor Wimpey Rg 02.07.2025 / 16:13:55 |
1.134 | -3.98% | -0.05 | 1.133 | 1.134 | 5'353'813 | |
|
Teixeira Duarte Rg 02.07.2025 / 15:45:16 |
0.3430 | 7.86% | 0.03 | 0.3400 | 0.3470 | 271'241 | |
|
Tele2 -B- 02.07.2025 / 16:13:53 |
138.10 | -0.68% | -0.95 | 138.05 | 138.15 | 784'691 | |
|
Telecom Italia N 02.07.2025 / 16:14:44 |
0.4031 | -1.61% | -0.01 | 0.4030 | 0.4032 | 28'570'782 | |
|
Telefonica Br 02.07.2025 / 16:14:36 |
4.552 | 0.14% | 0.01 | 4.552 | 4.553 | 2'278'411 | |
|
Telenor Rg 02.07.2025 / 16:14:26 |
157.05 | 0.19% | 0.30 | 157.00 | 157.10 | 753'920 | |
|
Telia Company Rg 02.07.2025 / 16:14:30 |
34.29 | -0.12% | -0.04 | 34.29 | 34.30 | 2'641'358 | |
|
Tenaris Rg 02.07.2025 / 16:14:46 |
16.083 | 2.21% | 0.35 | 16.075 | 16.085 | 1'088'304 | |
|
Terna N 02.07.2025 / 16:14:45 |
8.659 | -1.24% | -0.11 | 8.658 | 8.660 | 937'217 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Health N 02.07.2025 / 16:14:33 |
47.53 | -8.29% | -10.86% | 1.13% | 3.33% | 11.57% | -10.96% | -2.33% |
|
Saipem Rg 02.07.2025 / 16:14:28 |
2.358 | -8.45% | 56.24% | 2.70% | 2.93% | 45.01% | 1.05% | 30.42% |
|
Hennes & Mauritz-B- 02.07.2025 / 16:14:30 |
137.75 | -8.54% | -23.01% | 6.12% | 0.64% | 10.78% | -18.80% | 9.35% |
|
Var Energi Rg 02.07.2025 / 16:14:43 |
32.65 | -8.67% | 0.31% | -0.61% | 5.68% | 19.36% | -14.06% | -13.81% |
|
Besi Br Rg 02.07.2025 / 16:14:43 |
122.75 | -8.78% | -10.29% | -5.03% | 13.55% | 53.28% | -27.00% | 186.68% |
|
Atlas Copco Rg-A 02.07.2025 / 16:13:59 |
156.70 | -9.10% | -11.83% | 4.68% | -0.30% | 12.41% | -21.14% | 0.00% |
|
Assa Abloy Rg-B 02.07.2025 / 16:14:03 |
298.25 | -9.35% | 1.58% | 1.97% | -2.15% | 13.71% | -1.01% | 35.74% |
|
Ericsson-B N 02.07.2025 / 16:14:30 |
81.44 | -9.37% | 28.76% | 2.52% | -1.81% | 20.88% | 23.19% | 6.28% |
|
Rio Tinto Rg 02.07.2025 / 16:14:42 |
43.40 | -9.78% | -27.32% | 5.11% | 0.08% | 5.44% | -18.49% | -11.87% |
|
Essity Aktie-B Rg 02.07.2025 / 16:14:32 |
266.55 | -9.86% | 6.46% | 3.31% | -3.44% | -0.07% | -2.75% | -3.25% |
|
Swe Orphan Biovi Rg 02.07.2025 / 16:14:25 |
284.10 | -9.91% | 7.21% | 2.64% | -6.30% | 15.63% | 3.84% | 34.69% |
|
Navigator Comp. N 02.07.2025 / 16:14:37 |
3.291 | -9.97% | -8.54% | 0.89% | -3.66% | 6.02% | -13.89% | -14.40% |
|
DiaSorin N 02.07.2025 / 16:14:30 |
91.07 | -10.01% | -4.27% | -2.99% | 0.28% | 0.37% | -7.62% | -28.98% |
|
Fluidra Br 02.07.2025 / 16:14:06 |
21.94 | -10.08% | 12.69% | 4.68% | 0.37% | 19.43% | 12.92% | 10.59% |
|
Evolution Rg 02.07.2025 / 16:14:46 |
774.00 | -10.42% | -36.50% | 6.76% | 18.60% | 3.50% | -30.21% | -17.07% |
|
Publicis Grp 02.07.2025 / 16:14:44 |
92.86 | -10.46% | 9.42% | -0.86% | -1.00% | 21.72% | -6.73% | 97.32% |
|
Huhtamaki Rg 02.07.2025 / 16:13:56 |
31.02 | -10.51% | -16.80% | 2.01% | -3.66% | 2.44% | -18.60% | -18.29% |
|
Inditex 02.07.2025 / 16:14:35 |
44.19 | -10.62% | 12.76% | 1.40% | -6.86% | 0.17% | -2.95% | 102.46% |
|
adidas N 02.07.2025 / 16:14:30 |
207.90 | -10.94% | 11.86% | 5.48% | -3.12% | 11.44% | -4.68% | 22.94% |
|
Hexagon Rg-B 02.07.2025 / 16:14:45 |
96.20 | -10.99% | -22.43% | 3.22% | -1.41% | 7.99% | -20.73% | -11.70% |
|
Symrise I 02.07.2025 / 16:14:39 |
91.42 | -11.16% | -8.85% | -3.10% | -14.60% | -0.80% | -20.40% | -14.04% |
|
Sanofi 02.07.2025 / 16:14:46 |
83.61 | -11.23% | -7.49% | 1.56% | -3.99% | -3.74% | -7.35% | -14.84% |
|
H Lundbeck Br/Rg-B 02.07.2025 / 16:12:22 |
36.02 | -11.26% | 11.66% | 0.73% | -2.33% | 30.98% | -7.50% | 1.61% |
|
SGS Rg 02.07.2025 / 16:13:57 |
82.76 | -11.40% | 11.03% | 2.88% | -2.95% | 14.40% | 2.45% | -7.87% |
|
Rentokil Initial Rg 02.07.2025 / 16:12:19 |
3.523 | -11.56% | -20.60% | 2.18% | 0.03% | 13.35% | -23.86% | -26.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 02.07.2025 / 16:14:42 |
11.895 | 0.38% |
12.175 09:28 |
11.850 15:42 |
12.810 03.03.25 |
8.728 09.04.25 |
975'580 |
|
Stellantis Br Rg 02.07.2025 / 16:14:45 |
8.688 | 1.08% |
8.853 11:30 |
8.601 09:03 |
13.752 18.02.25 |
7.267 22.04.25 |
4'894'031 |
|
STMicroelectr Br Rg 02.07.2025 / 16:14:40 |
26.62 | 4.52% |
26.76 15:38 |
25.76 09:00 |
27.08 21.02.25 |
15.516 07.04.25 |
869'406 |
|
Stora Enso-R N 02.07.2025 / 16:13:58 |
9.618 | 5.60% |
9.670 13:13 |
9.178 09:00 |
11.290 17.02.25 |
7.096 11.04.25 |
864'561 |
|
Storebrand Rg 02.07.2025 / 16:14:43 |
141.80 | -0.74% |
143.30 09:05 |
141.30 14:32 |
143.95 01.07.25 |
113.9 07.04.25 |
183'659 |
|
Straumann N 02.07.2025 / 16:14:00 |
107.50 | 2.63% |
107.65 16:11 |
104.13 09:07 |
134.45 19.02.25 |
83.32 07.04.25 |
57'611 |
|
Subsea 7 Rg 02.07.2025 / 16:14:35 |
193.20 | 2.60% |
197.40 11:34 |
188.80 09:00 |
200.40 24.02.25 |
130.95 07.04.25 |
341'745 |
|
Sv Handbk Rg-A 02.07.2025 / 16:14:43 |
125.55 | 0.08% |
126.60 13:45 |
125.00 15:43 |
136.88 27.02.25 |
95.48 07.04.25 |
1'281'634 |
|
Svenska Cellulo -B- 02.07.2025 / 16:13:58 |
125.70 | 2.53% |
125.90 16:11 |
123.13 09:01 |
155.10 31.01.25 |
117.65 09.04.25 |
585'536 |
|
Swe Orphan Biovi Rg 02.07.2025 / 16:14:25 |
284.10 | -0.53% |
285.80 09:02 |
280.20 09:52 |
349.00 30.01.25 |
241.8 09.04.25 |
51'374 |
|
Swedbank -A- 02.07.2025 / 16:14:41 |
250.80 | 0.66% |
252.30 13:45 |
248.80 09:00 |
266.80 18.03.25 |
186.7 07.04.25 |
553'728 |
|
Swiss Life N 02.07.2025 / 16:14:35 |
799.00 | -0.87% |
810.00 09:05 |
797.40 14:33 |
850.60 07.05.25 |
677.2 07.04.25 |
6'947 |
|
Swiss Re N 02.07.2025 / 16:14:41 |
135.20 | -0.95% |
137.30 09:04 |
135.05 16:13 |
153.65 26.03.25 |
122.1 07.04.25 |
46'383 |
|
Swisscom N 02.07.2025 / 16:12:39 |
562.25 | -0.57% |
568.00 09:01 |
561.00 14:32 |
573.50 27.05.25 |
491.4 10.04.25 |
10'527 |
|
Syensqo 02.07.2025 / 16:14:35 |
69.40 | 5.06% |
69.50 16:04 |
66.71 09:05 |
84.84 14.02.25 |
53.78 07.04.25 |
36'362 |
|
Symrise I 02.07.2025 / 16:14:39 |
91.42 | 0.66% |
91.87 09:05 |
90.76 12:01 |
107.18 04.06.25 |
88.54 26.03.25 |
285'825 |
|
Taylor Wimpey Rg 02.07.2025 / 16:13:55 |
1.134 | -3.98% |
1.190 09:00 |
1.129 14:51 |
1.245 06.02.25 |
0.9886 07.04.25 |
5'353'813 |
|
Teixeira Duarte Rg 02.07.2025 / 15:45:16 |
0.3430 | 7.86% |
0.3500 13:41 |
0.3330 10:16 |
0.4515 05.06.25 |
0.08 02.01.25 |
271'241 |
|
Tele2 -B- 02.07.2025 / 16:13:53 |
138.10 | -0.68% |
139.53 12:02 |
137.83 15:48 |
145.60 22.05.25 |
105.65 10.01.25 |
784'691 |
|
Telecom Italia N 02.07.2025 / 16:14:44 |
0.4031 | -1.61% |
0.4119 09:01 |
0.3999 14:02 |
0.4219 26.06.25 |
0.2402 06.01.25 |
28'570'782 |
|
Telefonica Br 02.07.2025 / 16:14:36 |
4.552 | 0.14% |
4.575 10:50 |
4.533 14:34 |
4.750 16.06.25 |
3.757 24.01.25 |
2'278'411 |
|
Telenor Rg 02.07.2025 / 16:14:26 |
157.05 | 0.19% |
157.40 09:05 |
155.75 09:24 |
159.40 06.05.25 |
126.85 07.01.25 |
753'920 |
|
Telia Company Rg 02.07.2025 / 16:14:30 |
34.29 | -0.12% |
34.44 12:03 |
34.16 09:24 |
37.63 27.05.25 |
30.06 14.01.25 |
2'641'358 |
|
Tenaris Rg 02.07.2025 / 16:14:46 |
16.083 | 2.21% |
16.333 14:28 |
15.700 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
1'088'304 |
|
Terna N 02.07.2025 / 16:14:45 |
8.659 | -1.24% |
8.795 09:05 |
8.620 14:34 |
9.099 26.05.25 |
7.548 08.01.25 |
937'217 |