×
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
- 04.11.2025 - 17:11:45
- 58.01
- -0.37%
- -0.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 04.11.2025 / 16:56:43 |
86.08 | -1.15% | -1.00 | 86.06 | 86.08 | 869'132 | |
|
SAP I 04.11.2025 / 16:56:47 |
225.55 | -1.25% | -2.85 | 225.55 | 225.60 | 489'641 | |
|
Sartorius Sted 04.11.2025 / 16:56:07 |
198.45 | -1.12% | -2.25 | 198.40 | 198.50 | 24'740 | |
|
SBM Offshore Br 04.11.2025 / 16:56:43 |
22.02 | -1.34% | -0.30 | 21.98 | 22.04 | 174'762 | |
|
SBO I 04.11.2025 / 16:54:37 |
28.60 | -2.39% | -0.70 | 28.50 | 28.65 | 5'123 | |
|
Schneider El 04.11.2025 / 16:56:47 |
240.15 | -1.53% | -3.73 | 240.10 | 240.15 | 471'109 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 04.11.2025 / 16:56:38 |
180.50 | -0.50% | -0.90 | 180.50 | 180.60 | 1'197'784 | |
|
Securitas -B- 04.11.2025 / 16:56:08 |
137.20 | -0.54% | -0.75 | 137.15 | 137.25 | 420'153 | |
|
Segro (REIT) Rg 04.11.2025 / 16:56:10 |
7.090 | 1.46% | 0.10 | 7.088 | 7.092 | 947'753 | |
|
Severn Trent Rg 04.11.2025 / 16:56:00 |
27.68 | 1.21% | 0.33 | 27.68 | 27.70 | 171'306 | |
|
Shell Rg 04.11.2025 / 16:56:34 |
28.34 | -0.28% | -0.08 | 28.34 | 28.34 | 1'598'096 | |
|
Shurg Self REIT Rg 04.11.2025 / 16:54:40 |
31.80 | 2.17% | 0.68 | 31.75 | 31.85 | 42'890 | |
|
Siemens Energy N 04.11.2025 / 16:56:47 |
108.98 | -1.02% | -1.13 | 108.95 | 109.00 | 2'409'828 | |
|
Siemens Health N 04.11.2025 / 16:56:31 |
49.09 | 0.53% | 0.26 | 49.08 | 49.10 | 713'752 | |
|
Siemens N 04.11.2025 / 16:56:47 |
245.00 | -0.59% | -1.45 | 244.95 | 245.00 | 301'512 | |
|
Sika N 04.11.2025 / 16:56:37 |
148.80 | -2.27% | -3.45 | 148.75 | 148.80 | 188'376 | |
|
Skanska -B- 04.11.2025 / 16:56:44 |
259.50 | -0.31% | -0.80 | 259.40 | 259.50 | 145'353 | |
|
SKF -B- 04.11.2025 / 16:56:15 |
246.95 | -0.66% | -1.65 | 246.90 | 247.00 | 466'560 | |
|
Smith & Nephew Rg 04.11.2025 / 16:56:15 |
14.038 | 0.56% | 0.08 | 14.035 | 14.040 | 486'088 | |
|
Smiths Group Rg 04.11.2025 / 16:55:13 |
25.30 | -0.08% | -0.02 | 25.30 | 25.32 | 128'535 | |
|
Snam N 04.11.2025 / 16:56:41 |
5.455 | 1.58% | 0.09 | 5.454 | 5.456 | 3'131'924 | |
|
Societe Generale 04.11.2025 / 16:56:35 |
54.31 | -1.04% | -0.57 | 54.30 | 54.32 | 639'954 | |
|
Solvay 04.11.2025 / 16:55:45 |
25.63 | -0.81% | -0.21 | 25.60 | 25.62 | 204'901 | |
|
Sonae Rg 04.11.2025 / 16:56:42 |
1.395 | -1.34% | -0.02 | 1.394 | 1.396 | 252'168 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DEME Grp 04.11.2025 / 16:54:13 |
127.40 | -6.03% | 16.28% | -5.63% | -2.30% | -2.60% | -6.80% | 17.72% |
|
Redeia Corp Br 04.11.2025 / 16:55:13 |
15.610 | -6.31% | 4.15% | -6.94% | -3.64% | -3.70% | -6.41% | -4.37% |
|
Intercont Hotels Rg 04.11.2025 / 16:55:53 |
92.67 | -6.54% | 30.75% | -0.98% | 1.12% | 4.98% | 8.11% | 97.12% |
|
Sanofi 04.11.2025 / 16:56:43 |
86.08 | -6.91% | -2.99% | -1.33% | 1.62% | 5.26% | -10.92% | -0.37% |
|
Daimler Tr Hldg N 04.11.2025 / 16:56:32 |
34.03 | -7.00% | 0.41% | -2.44% | -3.63% | -17.70% | -10.87% | 27.70% |
|
RELX Rg 04.11.2025 / 16:56:12 |
33.97 | -7.62% | 7.62% | -3.05% | 0.25% | -3.85% | -7.17% | 45.08% |
|
Deutsche Telekom N 04.11.2025 / 16:56:45 |
26.63 | -7.63% | 22.75% | -8.72% | -8.22% | -12.19% | -5.23% | 37.41% |
|
Equinor N 04.11.2025 / 16:20:00 |
243.10 | -7.71% | -24.19% | 0.70% | -2.49% | -2.64% | -6.61% | -37.97% |
|
Kingspan Grp Rg 04.11.2025 / 16:53:04 |
63.68 | -7.97% | -17.83% | -8.02% | -11.99% | -7.31% | -17.36% | 30.13% |
|
Kon.Vopak NV Br Rg 04.11.2025 / 16:56:45 |
38.99 | -8.11% | 29.06% | -3.25% | 0.18% | -6.32% | -6.41% | 93.68% |
|
Altri Rg 04.11.2025 / 16:56:02 |
4.860 | -8.13% | 6.30% | -3.38% | 1.62% | -4.52% | -3.48% | -0.86% |
|
Anglo American Rg 04.11.2025 / 16:56:22 |
27.39 | -8.28% | 9.66% | -5.49% | -2.35% | 25.84% | -0.81% | -7.29% |
|
Hikma Pharm Rg 04.11.2025 / 16:56:26 |
17.650 | -8.51% | 2.99% | -0.73% | -3.23% | -1.15% | -3.50% | 40.29% |
|
Hermes Intl 04.11.2025 / 16:56:42 |
2'080.50 | -8.61% | 10.41% | -5.35% | -1.89% | 1.99% | 0.17% | 61.90% |
|
Indutrade Rg 04.11.2025 / 16:56:05 |
247.20 | -8.63% | -3.74% | -6.29% | 5.73% | 5.19% | -14.93% | 31.73% |
|
DSV Br/Rg 04.11.2025 / 16:55:00 |
1'388.75 | -8.74% | 17.55% | -1.37% | 5.37% | -7.42% | -7.72% | 39.34% |
|
Univ Mu Gr Rg 04.11.2025 / 16:56:36 |
22.25 | -8.81% | -12.98% | -4.49% | -7.31% | -8.53% | -3.66% | 13.95% |
|
Sage Grp Rg 04.11.2025 / 16:56:45 |
11.560 | -8.93% | -1.40% | -1.70% | 4.57% | 5.50% | 16.56% | 62.72% |
|
Orsted Rg 04.11.2025 / 16:55:00 |
114.20 | -9.16% | -21.44% | -5.39% | -5.74% | -4.03% | -51.14% | -66.96% |
|
Elisa-A Rg 04.11.2025 / 16:55:31 |
37.52 | -9.20% | -9.48% | -5.16% | -15.00% | -14.88% | -13.71% | -21.95% |
|
Corticeira Amorim N 04.11.2025 / 16:55:24 |
6.910 | -9.31% | -20.11% | -5.99% | -4.03% | -9.20% | -15.94% | -21.82% |
|
Saipem Rg 04.11.2025 / 16:56:37 |
2.248 | -9.80% | 53.93% | -0.40% | -12.07% | -2.60% | 0.76% | 134.30% |
|
Wise-A Rg 04.11.2025 / 16:56:14 |
9.660 | -10.14% | 8.93% | -2.37% | -4.12% | -4.69% | 25.45% | 40.32% |
|
Fastighets Bal Rg-B 04.11.2025 / 16:56:01 |
68.80 | -10.37% | -4.03% | -3.87% | 3.57% | 1.09% | -18.42% | 63.27% |
|
Svenska Cellulo -B- 04.11.2025 / 16:56:45 |
124.00 | -11.33% | -17.45% | -1.90% | 1.14% | -4.06% | -12.74% | -4.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sanofi 04.11.2025 / 16:56:43 |
86.08 | -1.15% |
86.64 09:00 |
84.84 11:16 |
110.90 10.03.25 |
76 26.09.25 |
869'132 |
|
SAP I 04.11.2025 / 16:56:47 |
225.55 | -1.25% |
226.70 09:03 |
224.00 11:12 |
283.48 19.02.25 |
209.7 16.09.25 |
489'641 |
|
Sartorius Sted 04.11.2025 / 16:56:07 |
198.45 | -1.12% |
199.45 16:38 |
196.85 11:14 |
239.70 28.01.25 |
148.65 07.04.25 |
24'740 |
|
SBM Offshore Br 04.11.2025 / 16:56:43 |
22.02 | -1.34% |
22.10 15:04 |
21.82 09:21 |
23.68 22.08.25 |
15.5 07.04.25 |
174'762 |
|
SBO I 04.11.2025 / 16:54:37 |
28.60 | -2.39% |
29.05 09:28 |
28.60 15:33 |
37.30 27.03.25 |
25.725 16.09.25 |
5'123 |
|
Schneider El 04.11.2025 / 16:56:47 |
240.15 | -1.53% |
241.45 16:00 |
234.00 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
471'109 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 04.11.2025 / 16:56:38 |
180.50 | -0.50% |
181.25 16:00 |
177.55 11:11 |
187.48 06.10.25 |
123.85 07.04.25 |
1'197'784 |
|
Securitas -B- 04.11.2025 / 16:56:08 |
137.20 | -0.54% |
137.80 16:16 |
136.00 11:00 |
159.70 13.02.25 |
125.9 07.04.25 |
420'153 |
|
Segro (REIT) Rg 04.11.2025 / 16:56:10 |
7.090 | 1.46% |
7.168 15:00 |
6.934 09:00 |
7.382 14.02.25 |
5.87 09.04.25 |
947'753 |
|
Severn Trent Rg 04.11.2025 / 16:56:00 |
27.68 | 1.21% |
27.76 12:40 |
27.36 09:00 |
28.46 27.10.25 |
23.23 14.01.25 |
171'306 |
|
Shell Rg 04.11.2025 / 16:56:34 |
28.34 | -0.28% |
28.34 16:41 |
27.89 11:11 |
29.00 30.10.25 |
22.7 09.04.25 |
1'598'096 |
|
Shurg Self REIT Rg 04.11.2025 / 16:54:40 |
31.80 | 2.17% |
31.90 16:08 |
30.90 09:00 |
38.03 30.06.25 |
30.4 09.04.25 |
42'890 |
|
Siemens Energy N 04.11.2025 / 16:56:47 |
108.98 | -1.02% |
110.03 15:58 |
104.05 09:02 |
114.00 03.11.25 |
41.84 07.04.25 |
2'409'828 |
|
Siemens Health N 04.11.2025 / 16:56:31 |
49.09 | 0.53% |
49.11 16:20 |
48.47 10:15 |
58.46 13.02.25 |
41.285 07.04.25 |
713'752 |
|
Siemens N 04.11.2025 / 16:56:47 |
245.00 | -0.59% |
246.03 15:55 |
241.30 09:19 |
250.15 09.10.25 |
162.42 07.04.25 |
301'512 |
|
Sika N 04.11.2025 / 16:56:37 |
148.80 | -2.27% |
150.60 09:02 |
147.73 11:17 |
245.30 21.02.25 |
147.725 04.11.25 |
188'376 |
|
Skanska -B- 04.11.2025 / 16:56:44 |
259.50 | -0.31% |
260.80 16:14 |
256.30 10:44 |
270.10 15.10.25 |
182.65 09.04.25 |
145'353 |
|
SKF -B- 04.11.2025 / 16:56:15 |
246.95 | -0.66% |
248.10 16:10 |
243.90 11:06 |
255.90 28.10.25 |
157.7 07.04.25 |
466'560 |
|
Smith & Nephew Rg 04.11.2025 / 16:56:15 |
14.038 | 0.56% |
14.070 15:34 |
13.910 09:30 |
14.415 10.09.25 |
9.401 09.04.25 |
486'088 |
|
Smiths Group Rg 04.11.2025 / 16:55:13 |
25.30 | -0.08% |
25.46 16:02 |
25.02 09:19 |
25.48 03.11.25 |
16.72 07.04.25 |
128'535 |
|
Snam N 04.11.2025 / 16:56:41 |
5.455 | 1.58% |
5.456 16:56 |
5.349 09:19 |
5.456 04.11.25 |
4.2175 21.01.25 |
3'131'924 |
|
Societe Generale 04.11.2025 / 16:56:35 |
54.31 | -1.04% |
54.68 10:02 |
53.56 09:17 |
59.41 15.08.25 |
26.385 03.01.25 |
639'954 |
|
Solvay 04.11.2025 / 16:55:45 |
25.63 | -0.81% |
25.91 12:45 |
25.47 09:22 |
36.10 18.03.25 |
25.47 04.11.25 |
204'901 |
|
Sonae Rg 04.11.2025 / 16:56:42 |
1.395 | -1.34% |
1.408 09:02 |
1.385 15:30 |
1.448 31.10.25 |
0.878 08.01.25 |
252'168 |