×
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 |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 20.08.2025 / 17:30:00 |
8.442 | -1.55% | -0.13 | 8.428 | 8.428 | 0 | |
|
STMicroelectr Br Rg 20.08.2025 / 17:30:00 |
22.14 | -1.07% | -0.24 | 22.13 | 22.15 | 0 | |
|
Stora Enso-R N 20.08.2025 / 17:25:00 |
10.045 | -0.59% | -0.06 | 10.030 | 10.030 | 0 | |
|
Storebrand Rg 20.08.2025 / 16:20:00 |
155.60 | -0.19% | -0.30 | 155.50 | 155.50 | 0 | |
|
Straumann N 20.08.2025 / 17:20:00 |
96.20 | -0.85% | -0.82 | 96.16 | 96.26 | 0 | |
|
Subsea 7 Rg 20.08.2025 / 16:20:00 |
203.00 | -1.98% | -4.10 | 203.60 | 203.60 | 0 | |
|
Sv Handbk Rg-A 20.08.2025 / 17:25:00 |
125.75 | 1.33% | 1.65 | 125.75 | 125.75 | 0 | |
|
Svenska Cellulo -B- 20.08.2025 / 17:25:00 |
128.70 | 0.23% | 0.30 | 128.55 | 128.55 | 0 | |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:25:00 |
283.40 | 1.29% | 3.60 | 284.20 | 284.20 | 0 | |
|
Swedbank -A- 20.08.2025 / 17:25:00 |
272.80 | 0.33% | 0.90 | 273.20 | 273.20 | 0 | |
|
Swiss Life N 20.08.2025 / 17:20:00 |
906.00 | -0.13% | -1.20 | 906.00 | 906.60 | 0 | |
|
Swiss Re N 20.08.2025 / 17:20:00 |
148.90 | 1.38% | 2.03 | 148.85 | 148.95 | 0 | |
|
Swisscom N 20.08.2025 / 17:20:00 |
592.00 | 0.98% | 5.75 | 480.00 | 592.50 | 0 | |
|
Syensqo 20.08.2025 / 17:30:00 |
78.04 | -0.62% | -0.49 | 78.00 | 78.00 | 0 | |
|
Symrise I 20.08.2025 / 17:30:00 |
84.24 | 1.52% | 1.26 | 84.20 | 84.20 | 0 | |
|
Taylor Wimpey Rg 20.08.2025 / 17:30:00 |
1.004 | -0.37% | 0.00 | 1.003 | 1.004 | 0 | |
|
Teixeira Duarte Rg 20.08.2025 / 17:30:00 |
0.5440 | 0.37% | 0.00 | 0.5320 | 0.5540 | 0 | |
|
Tele2 -B- 20.08.2025 / 17:25:00 |
164.28 | 1.25% | 2.03 | 164.20 | 164.20 | 0 | |
|
Telecom Italia N 20.08.2025 / 17:30:00 |
0.4633 | -1.40% | -0.01 | 0.4634 | 0.4634 | 0 | |
|
Telefonica Br 20.08.2025 / 17:30:00 |
4.893 | 0.59% | 0.03 | 4.885 | 4.885 | 0 | |
|
Telenor Rg 20.08.2025 / 16:20:00 |
166.50 | 0.76% | 1.25 | 166.90 | 166.90 | 0 | |
|
Telia Company Rg 20.08.2025 / 17:25:00 |
35.84 | 1.13% | 0.40 | 35.79 | 35.79 | 0 | |
|
Tenaris Rg 20.08.2025 / 17:30:00 |
15.355 | -1.10% | -0.17 | 15.340 | 15.340 | 0 | |
|
Terna N 20.08.2025 / 17:30:00 |
8.692 | 1.14% | 0.10 | 8.688 | 8.688 | 0 | |
|
Tesco Rg 20.08.2025 / 17:30:00 |
4.270 | 1.26% | 0.05 | 4.268 | 4.270 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mondi Rg 20.08.2025 / 17:29:45 |
10.775 | -8.99% | -36.41% | 0.89% | -7.55% | -9.61% | -26.83% | -37.75% |
|
Hikma Pharm Rg 20.08.2025 / 17:30:00 |
18.130 | -9.11% | 2.31% | -0.22% | -9.03% | -15.60% | -11.08% | 26.90% |
|
Hermes Intl 20.08.2025 / 17:30:00 |
2'102.00 | -9.25% | 9.63% | 1.13% | -10.78% | -11.59% | -4.37% | 50.63% |
|
Atlas Copco Rg-A 20.08.2025 / 17:25:00 |
149.53 | -9.33% | -12.04% | 2.03% | -1.73% | -5.21% | -18.18% | 0.00% |
|
Huhtamaki Rg 20.08.2025 / 17:25:00 |
31.02 | -9.40% | -15.76% | 1.31% | -1.15% | -6.00% | -14.59% | -19.01% |
|
Puig Brands B Rg 20.08.2025 / 17:30:00 |
16.230 | -9.44% | 0.00% | 0.37% | 0.19% | -2.58% | -33.94% | 0.00% |
|
TietoEVRY N 20.08.2025 / 17:25:00 |
15.360 | -9.46% | -28.46% | 2.40% | 3.71% | -4.42% | -17.90% | -41.72% |
|
Segro (REIT) Rg 20.08.2025 / 17:30:00 |
6.402 | -9.58% | -28.65% | 1.68% | -2.82% | -4.65% | -26.55% | -37.75% |
|
Kering 20.08.2025 / 17:30:00 |
221.75 | -9.81% | -45.60% | 1.81% | 3.96% | 27.31% | -14.08% | -61.11% |
|
Intercont Hotels Rg 20.08.2025 / 17:30:00 |
89.10 | -9.93% | 26.02% | 0.95% | 3.13% | 3.44% | 18.99% | 78.22% |
|
Unite Group Rg 20.08.2025 / 17:30:00 |
7.320 | -9.99% | -30.46% | 0.17% | -7.98% | -12.12% | -22.87% | -35.44% |
|
Sika N 20.08.2025 / 17:20:00 |
190.95 | -10.95% | -29.89% | 0.92% | -6.40% | -13.52% | -26.87% | -18.82% |
|
Besi Br Rg 20.08.2025 / 17:30:00 |
117.18 | -11.07% | -12.54% | -5.39% | -5.35% | 7.55% | -5.31% | 123.57% |
|
Verbund 20.08.2025 / 17:30:00 |
63.05 | -11.16% | -24.94% | -1.64% | -5.47% | -6.87% | -17.69% | -42.40% |
|
Inditex 20.08.2025 / 17:30:00 |
43.85 | -11.55% | 11.58% | 2.73% | 2.31% | -5.92% | -9.64% | 76.31% |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:25:00 |
283.40 | -11.74% | 5.03% | 3.39% | 2.61% | -3.54% | -5.53% | 20.80% |
|
Fastighets Bal Rg-B 20.08.2025 / 17:25:00 |
68.16 | -11.86% | -5.62% | 0.89% | -1.29% | 3.95% | -13.96% | 8.50% |
|
Sage Grp Rg 20.08.2025 / 17:30:00 |
11.165 | -13.20% | -6.02% | 1.59% | -10.64% | -9.34% | 9.19% | 49.49% |
|
SalMar Rg 20.08.2025 / 16:20:00 |
473.60 | -13.21% | -17.36% | 4.48% | 9.91% | 2.60% | -20.07% | -32.56% |
|
DSM Firmenich N 20.08.2025 / 17:30:00 |
85.25 | -13.22% | -8.04% | 3.58% | -4.24% | -12.33% | -28.72% | 0.00% |
|
Kerry Grp-A- 20.08.2025 / 17:28:00 |
81.65 | -13.60% | 2.04% | 2.64% | -8.92% | -15.32% | -7.69% | -24.85% |
|
Henkel Vz I 20.08.2025 / 17:30:00 |
73.74 | -13.75% | -0.03% | 2.62% | 7.27% | 5.72% | -7.80% | 9.28% |
|
DiaSorin N 20.08.2025 / 17:30:00 |
86.96 | -13.85% | -8.35% | 4.85% | -4.57% | -4.38% | -14.37% | -37.32% |
|
Indutrade Rg 20.08.2025 / 17:25:00 |
233.80 | -14.00% | -9.40% | -0.09% | -3.55% | -11.44% | -24.48% | 7.87% |
|
Nokia N 20.08.2025 / 17:25:00 |
3.623 | -14.26% | 19.79% | 1.23% | -4.68% | -23.87% | -2.59% | -26.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 20.08.2025 / 17:30:00 |
8.442 | -1.55% |
8.528 11:15 |
8.412 17:13 |
13.752 18.02.25 |
7.267 22.04.25 |
4'158'988 |
|
STMicroelectr Br Rg 20.08.2025 / 17:30:00 |
22.14 | -1.07% |
22.38 13:04 |
21.83 16:16 |
28.42 21.07.25 |
15.516 07.04.25 |
1'517'287 |
|
Stora Enso-R N 20.08.2025 / 17:25:00 |
10.045 | -0.59% |
10.098 15:46 |
9.946 10:30 |
11.290 17.02.25 |
7.096 11.04.25 |
594'686 |
|
Storebrand Rg 20.08.2025 / 16:20:00 |
155.60 | -0.19% |
156.00 09:00 |
154.90 10:03 |
157.50 19.08.25 |
113.9 07.04.25 |
214'918 |
|
Straumann N 20.08.2025 / 17:20:00 |
96.20 | -0.85% |
97.46 11:08 |
96.10 17:17 |
134.45 19.02.25 |
83.32 07.04.25 |
56'108 |
|
Subsea 7 Rg 20.08.2025 / 16:20:00 |
203.00 | -1.98% |
206.40 09:00 |
203.00 16:19 |
214.40 24.07.25 |
130.95 07.04.25 |
175'833 |
|
Sv Handbk Rg-A 20.08.2025 / 17:25:00 |
125.75 | 1.33% |
126.00 15:43 |
123.30 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
3'111'274 |
|
Svenska Cellulo -B- 20.08.2025 / 17:25:00 |
128.70 | 0.23% |
129.20 15:53 |
127.15 10:17 |
155.10 31.01.25 |
117.65 09.04.25 |
334'515 |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:25:00 |
283.40 | 1.29% |
284.60 15:53 |
276.80 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
58'776 |
|
Swedbank -A- 20.08.2025 / 17:25:00 |
272.80 | 0.33% |
273.05 16:03 |
270.60 09:10 |
277.60 15.08.25 |
186.7 07.04.25 |
454'311 |
|
Swiss Life N 20.08.2025 / 17:20:00 |
906.00 | -0.13% |
906.80 10:39 |
900.00 09:03 |
908.80 19.08.25 |
677.2 07.04.25 |
8'499 |
|
Swiss Re N 20.08.2025 / 17:20:00 |
148.90 | 1.38% |
149.00 16:24 |
146.75 09:12 |
156.80 07.08.25 |
122.1 07.04.25 |
64'490 |
|
Swisscom N 20.08.2025 / 17:20:00 |
592.00 | 0.98% |
592.50 16:59 |
586.50 09:05 |
592.50 20.08.25 |
491.4 10.04.25 |
5'175 |
|
Syensqo 20.08.2025 / 17:30:00 |
78.04 | -0.62% |
78.31 16:04 |
77.16 09:44 |
84.84 14.02.25 |
53.78 07.04.25 |
141'515 |
|
Symrise I 20.08.2025 / 17:30:00 |
84.24 | 1.52% |
84.32 16:20 |
82.22 09:01 |
107.18 04.06.25 |
77.45 31.07.25 |
216'480 |
|
Taylor Wimpey Rg 20.08.2025 / 17:30:00 |
1.004 | -0.37% |
1.008 09:00 |
0.9934 10:30 |
1.245 06.02.25 |
0.9856 18.08.25 |
3'555'298 |
|
Teixeira Duarte Rg 20.08.2025 / 17:30:00 |
0.5440 | 0.37% |
0.5530 09:22 |
0.5440 15:50 |
0.5580 06.08.25 |
0.08 02.01.25 |
18'905 |
|
Tele2 -B- 20.08.2025 / 17:25:00 |
164.28 | 1.25% |
164.30 17:24 |
161.90 09:00 |
164.30 20.08.25 |
105.65 10.01.25 |
1'030'914 |
|
Telecom Italia N 20.08.2025 / 17:30:00 |
0.4633 | -1.40% |
0.4720 09:01 |
0.4611 16:42 |
0.4744 19.08.25 |
0.2402 06.01.25 |
23'454'555 |
|
Telefonica Br 20.08.2025 / 17:30:00 |
4.893 | 0.59% |
4.893 17:09 |
4.852 09:00 |
4.893 20.08.25 |
3.757 24.01.25 |
2'404'933 |
|
Telenor Rg 20.08.2025 / 16:20:00 |
166.50 | 0.76% |
166.70 15:52 |
165.20 09:49 |
166.90 18.07.25 |
126.85 07.01.25 |
328'394 |
|
Telia Company Rg 20.08.2025 / 17:25:00 |
35.84 | 1.13% |
35.88 16:39 |
35.42 10:11 |
37.63 27.05.25 |
30.06 14.01.25 |
2'436'908 |
|
Tenaris Rg 20.08.2025 / 17:30:00 |
15.355 | -1.10% |
15.465 15:46 |
15.280 17:02 |
19.435 11.02.25 |
13.695 11.04.25 |
529'610 |
|
Terna N 20.08.2025 / 17:30:00 |
8.692 | 1.14% |
8.700 10:36 |
8.592 10:36 |
9.099 26.05.25 |
7.548 08.01.25 |
1'909'005 |
|
Tesco Rg 20.08.2025 / 17:30:00 |
4.270 | 1.26% |
4.278 16:40 |
4.220 10:44 |
4.317 24.07.25 |
3.103 10.04.25 |
1'559'626 |