×
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
- 01.07.2025 - 13:37:06
- 54.74
- -0.46%
- -0.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 01.07.2025 / 13:20:46 |
163.58 | -0.67% | -1.10 | 163.50 | 163.60 | 459'495 | |
|
Securitas -B- 01.07.2025 / 13:19:33 |
141.05 | 0.09% | 0.13 | 141.05 | 141.10 | 98'320 | |
|
Segro (REIT) Rg 01.07.2025 / 13:18:36 |
6.820 | -0.09% | -0.01 | 6.816 | 6.820 | 201'350 | |
|
Severn Trent Rg 01.07.2025 / 13:21:38 |
27.66 | 1.28% | 0.35 | 27.65 | 27.67 | 44'420 | |
|
SGS Rg 01.07.2025 / 13:17:15 |
80.04 | 0.02% | 0.02 | 80.02 | 80.04 | 24'896 | |
|
Shell Rg 01.07.2025 / 13:21:58 |
25.65 | -0.06% | -0.02 | 25.65 | 25.66 | 259'235 | |
|
Shurg Self REIT Rg 01.07.2025 / 13:20:57 |
37.20 | 0.54% | 0.20 | 37.15 | 37.25 | 6'488 | |
|
Siemens Energy N 01.07.2025 / 13:21:35 |
94.72 | -3.28% | -3.21 | 94.70 | 94.72 | 856'962 | |
|
Siemens Health N 01.07.2025 / 13:20:51 |
46.57 | -1.15% | -0.54 | 46.56 | 46.58 | 278'595 | |
|
Siemens N 01.07.2025 / 13:21:34 |
215.38 | -1.66% | -3.63 | 215.30 | 215.40 | 212'091 | |
|
Sika N 01.07.2025 / 13:19:45 |
212.10 | -1.49% | -3.20 | 212.00 | 212.10 | 48'089 | |
|
Skanska -B- 01.07.2025 / 13:20:48 |
220.30 | -0.72% | -1.60 | 220.20 | 220.30 | 176'955 | |
|
SKF -B- 01.07.2025 / 13:21:03 |
214.50 | -1.04% | -2.25 | 214.40 | 214.60 | 134'314 | |
|
Smith & Nephew Rg 01.07.2025 / 13:18:47 |
11.135 | -0.18% | -0.02 | 11.135 | 11.140 | 165'084 | |
|
Smiths Group Rg 01.07.2025 / 13:21:15 |
22.26 | -0.76% | -0.17 | 22.26 | 22.28 | 81'325 | |
|
Snam N 01.07.2025 / 13:20:14 |
5.147 | 0.25% | 0.01 | 5.144 | 5.148 | 1'030'404 | |
|
Societe Generale 01.07.2025 / 13:22:10 |
48.25 | -0.80% | -0.39 | 48.24 | 48.26 | 322'408 | |
|
Solvay 01.07.2025 / 13:21:33 |
29.02 | -1.63% | -0.48 | 29.00 | 29.06 | 46'165 | |
|
Sonae Rg 01.07.2025 / 13:12:42 |
1.239 | 2.91% | 0.04 | 1.238 | 1.240 | 272'786 | |
|
SpareBank 1 SMN 01.07.2025 / 13:21:27 |
190.98 | -1.56% | -3.03 | 190.94 | 191.06 | 22'904 | |
|
Spbk 1 sor norg Rg 01.07.2025 / 13:21:31 |
182.20 | -1.41% | -2.60 | 182.00 | 182.40 | 38'398 | |
|
Spirax Grp Rg 01.07.2025 / 13:07:20 |
58.80 | -1.75% | -1.05 | 58.75 | 58.85 | 15'968 | |
|
SSE Rg 01.07.2025 / 13:19:47 |
18.495 | 1.12% | 0.21 | 18.495 | 18.500 | 238'184 | |
|
St. James's Rg 01.07.2025 / 13:21:44 |
11.850 | -0.34% | -0.04 | 11.850 | 11.855 | 255'258 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Indutrade Rg 01.07.2025 / 13:18:18 |
256.40 | -6.16% | -1.15% | 0.55% | -0.85% | 3.39% | -7.50% | 38.84% |
|
Marks & Spencer Rg 01.07.2025 / 13:21:50 |
3.575 | -6.22% | 29.37% | 0.53% | -4.62% | -2.24% | 25.84% | 160.56% |
|
Glanbia Rg 01.07.2025 / 13:12:52 |
12.440 | -6.28% | -16.29% | -1.97% | 0.00% | 29.52% | -31.61% | 21.04% |
|
Puig Brands B Rg 01.07.2025 / 13:21:34 |
16.980 | -6.31% | 0.00% | 0.83% | 0.12% | 15.39% | -34.62% | 0.00% |
|
LSE Group Rg 01.07.2025 / 13:21:25 |
105.83 | -6.32% | 14.11% | -0.82% | -6.06% | -2.29% | 14.75% | 39.17% |
|
BP Rg 01.07.2025 / 13:21:16 |
3.670 | -6.32% | -21.28% | -0.28% | 0.61% | 4.08% | -24.18% | -5.92% |
|
Syensqo 01.07.2025 / 13:19:49 |
64.98 | -6.36% | 0.00% | -2.46% | -5.61% | 14.62% | -23.40% | 0.00% |
|
Schneider El 01.07.2025 / 13:22:08 |
223.58 | -6.38% | 24.23% | 2.25% | 0.87% | 16.59% | -0.26% | 100.02% |
|
Trelleborg -B- 01.07.2025 / 13:21:09 |
354.70 | -6.46% | 4.71% | 1.31% | 2.07% | 9.71% | -15.99% | 72.13% |
|
ICG Rg 01.07.2025 / 13:21:29 |
19.110 | -6.49% | 15.09% | -3.58% | -4.55% | 15.82% | -12.10% | 46.49% |
|
Compass Group Rg 01.07.2025 / 13:21:30 |
25.02 | -6.57% | 15.16% | 0.89% | -2.91% | 2.37% | 16.86% | 47.25% |
|
Publicis Grp 01.07.2025 / 13:21:30 |
90.84 | -6.77% | 13.93% | -4.54% | -2.72% | 15.22% | -7.34% | 105.10% |
|
JD Sports Fsn Rg 01.07.2025 / 13:19:08 |
0.9080 | -6.94% | -46.80% | 18.60% | 11.74% | 45.37% | -23.05% | -23.28% |
|
DSM Firmenich N 01.07.2025 / 13:22:03 |
90.01 | -6.94% | -1.39% | -5.47% | -7.70% | 3.89% | -15.60% | 0.00% |
|
Mercedes-BenzGr N 01.07.2025 / 13:22:08 |
48.81 | -7.25% | -20.51% | -1.16% | -5.53% | 0.63% | -24.35% | -10.25% |
|
Saipem Rg 01.07.2025 / 13:21:49 |
2.303 | -7.29% | 58.21% | -0.56% | 2.70% | 31.76% | -3.90% | 44.36% |
|
Capgemini 01.07.2025 / 13:21:03 |
144.50 | -7.79% | -22.91% | 0.00% | -0.74% | 14.41% | -24.02% | -10.98% |
|
Fastighets Bal Rg-B 01.07.2025 / 13:21:23 |
71.22 | -8.07% | -1.57% | 4.49% | 7.42% | 18.78% | -2.88% | 42.96% |
|
Siemens Health N 01.07.2025 / 13:20:51 |
46.57 | -8.10% | -10.68% | -0.75% | 0.98% | 5.43% | -13.34% | -2.85% |
|
Anglo American Rg 01.07.2025 / 13:21:18 |
21.76 | -8.11% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Norsk Hydro N 01.07.2025 / 13:20:35 |
57.46 | -8.19% | -16.22% | 4.17% | 4.40% | 6.92% | -13.46% | 3.92% |
|
DCC Rg 01.07.2025 / 13:15:47 |
47.30 | -8.22% | -18.15% | 3.64% | 3.14% | 0.30% | -15.00% | -7.21% |
|
Cairn Homes Rg 01.07.2025 / 13:14:34 |
2.125 | -8.24% | 60.85% | -2.30% | -4.06% | 13.76% | 35.52% | 115.76% |
|
Dassault Syst 01.07.2025 / 13:21:55 |
30.45 | -8.30% | -30.65% | -1.41% | -6.19% | -6.67% | -11.80% | -12.64% |
|
Var Energi Rg 01.07.2025 / 13:21:44 |
32.29 | -8.33% | 0.68% | -3.76% | 6.43% | 11.15% | -16.25% | -16.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 01.07.2025 / 13:20:46 |
163.58 | -0.67% |
165.70 09:00 |
163.45 11:31 |
179.15 10.03.25 |
123.85 07.04.25 |
459'495 |
|
Securitas -B- 01.07.2025 / 13:19:33 |
141.05 | 0.09% |
142.15 09:20 |
140.78 11:35 |
159.70 13.02.25 |
125.9 07.04.25 |
98'320 |
|
Segro (REIT) Rg 01.07.2025 / 13:18:36 |
6.820 | -0.09% |
6.888 10:00 |
6.812 12:59 |
7.382 14.02.25 |
5.87 09.04.25 |
201'350 |
|
Severn Trent Rg 01.07.2025 / 13:21:38 |
27.66 | 1.28% |
27.86 11:31 |
27.40 09:01 |
27.99 30.04.25 |
23.23 14.01.25 |
44'420 |
|
SGS Rg 01.07.2025 / 13:17:15 |
80.04 | 0.02% |
80.68 09:06 |
80.00 13:14 |
99.08 12.02.25 |
71.12 09.04.25 |
24'896 |
|
Shell Rg 01.07.2025 / 13:21:58 |
25.65 | -0.06% |
25.67 11:16 |
25.52 09:35 |
28.44 26.03.25 |
22.7 09.04.25 |
259'235 |
|
Shurg Self REIT Rg 01.07.2025 / 13:20:57 |
37.20 | 0.54% |
37.45 09:13 |
37.10 09:00 |
38.03 30.06.25 |
30.4 09.04.25 |
6'488 |
|
Siemens Energy N 01.07.2025 / 13:21:35 |
94.72 | -3.28% |
99.00 09:00 |
94.69 13:21 |
99.00 01.07.25 |
41.84 07.04.25 |
856'962 |
|
Siemens Health N 01.07.2025 / 13:20:51 |
46.57 | -1.15% |
47.15 09:04 |
46.44 12:15 |
58.46 13.02.25 |
41.285 07.04.25 |
278'595 |
|
Siemens N 01.07.2025 / 13:21:34 |
215.38 | -1.66% |
218.28 09:02 |
214.00 11:52 |
244.85 06.03.25 |
162.42 07.04.25 |
212'091 |
|
Sika N 01.07.2025 / 13:19:45 |
212.10 | -1.49% |
215.30 09:00 |
211.70 12:46 |
245.30 21.02.25 |
178.95 07.04.25 |
48'089 |
|
Skanska -B- 01.07.2025 / 13:20:48 |
220.30 | -0.72% |
222.10 10:00 |
219.30 11:50 |
262.50 07.02.25 |
182.65 09.04.25 |
176'955 |
|
SKF -B- 01.07.2025 / 13:21:03 |
214.50 | -1.04% |
217.00 09:05 |
214.00 12:46 |
241.90 06.03.25 |
157.7 07.04.25 |
134'314 |
|
Smith & Nephew Rg 01.07.2025 / 13:18:47 |
11.135 | -0.18% |
11.195 09:20 |
11.130 09:05 |
11.835 05.03.25 |
9.401 09.04.25 |
165'084 |
|
Smiths Group Rg 01.07.2025 / 13:21:15 |
22.26 | -0.76% |
22.46 09:08 |
22.24 12:59 |
22.64 18.06.25 |
16.72 07.04.25 |
81'325 |
|
Snam N 01.07.2025 / 13:20:14 |
5.147 | 0.25% |
5.187 11:31 |
5.134 09:44 |
5.320 03.06.25 |
4.2175 21.01.25 |
1'030'404 |
|
Societe Generale 01.07.2025 / 13:22:10 |
48.25 | -0.80% |
48.71 09:00 |
47.96 11:47 |
49.97 16.06.25 |
26.385 03.01.25 |
322'408 |
|
Solvay 01.07.2025 / 13:21:33 |
29.02 | -1.63% |
29.16 11:46 |
28.66 09:02 |
36.10 18.03.25 |
28.06 23.05.25 |
46'165 |
|
Sonae Rg 01.07.2025 / 13:12:42 |
1.239 | 2.91% |
1.242 12:36 |
1.218 09:04 |
1.282 22.05.25 |
0.878 08.01.25 |
272'786 |
|
SpareBank 1 SMN 01.07.2025 / 13:21:27 |
190.98 | -1.56% |
193.30 09:00 |
190.74 11:54 |
197.12 21.05.25 |
159.77 07.04.25 |
22'904 |
|
Spbk 1 sor norg Rg 01.07.2025 / 13:21:31 |
182.20 | -1.41% |
184.80 09:00 |
182.20 13:21 |
185.20 30.06.25 |
144.2 07.04.25 |
38'398 |
|
Spirax Grp Rg 01.07.2025 / 13:07:20 |
58.80 | -1.75% |
59.85 09:00 |
58.65 12:45 |
82.45 30.01.25 |
53.8 07.04.25 |
15'968 |
|
SSE Rg 01.07.2025 / 13:19:47 |
18.495 | 1.12% |
18.645 11:31 |
18.400 09:01 |
19.030 24.06.25 |
14.475 06.03.25 |
238'184 |
|
St. James's Rg 01.07.2025 / 13:21:44 |
11.850 | -0.34% |
12.000 09:04 |
11.818 12:53 |
12.000 01.07.25 |
7.41 07.04.25 |
255'258 |