×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
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- 09.05.2025 / 17:25:00 |
154.60 | 0.32% | 0.50 | 154.60 | 154.60 | 0 | |
|
Securitas -B- 09.05.2025 / 17:25:00 |
139.55 | -0.30% | -0.43 | 139.20 | 139.20 | 0 | |
|
Segro (REIT) Rg 09.05.2025 / 17:30:00 |
6.652 | 0.36% | 0.02 | 6.650 | 6.660 | 0 | |
|
Severn Trent Rg 09.05.2025 / 17:30:00 |
26.82 | 0.34% | 0.09 | 26.81 | 26.87 | 0 | |
|
SGS Rg 09.05.2025 / 17:20:00 |
83.50 | 0.29% | 0.24 | 83.48 | 83.54 | 0 | |
|
Shell Rg 09.05.2025 / 17:30:00 |
24.59 | 0.88% | 0.22 | 24.58 | 24.60 | 0 | |
|
Shurg Self REIT Rg 09.05.2025 / 17:30:00 |
35.45 | 1.43% | 0.50 | 35.35 | 35.50 | 0 | |
|
Siemens Energy N 09.05.2025 / 17:30:00 |
74.88 | 2.37% | 1.73 | 74.76 | 74.76 | 0 | |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 0.50% | 1.08 | 214.05 | 214.05 | 0 | |
|
Sika N 09.05.2025 / 17:20:00 |
206.10 | -0.34% | -0.70 | 206.20 | 207.20 | 0 | |
|
Skanska -B- 09.05.2025 / 17:25:00 |
224.90 | -0.35% | -0.80 | 225.00 | 225.00 | 0 | |
|
SKF -B- 09.05.2025 / 17:25:00 |
197.40 | 1.20% | 2.35 | 197.35 | 197.35 | 0 | |
|
Smith & Nephew Rg 09.05.2025 / 17:30:00 |
10.670 | -0.23% | -0.03 | 10.665 | 10.675 | 0 | |
|
Smiths Group Rg 09.05.2025 / 17:30:00 |
19.960 | 0.86% | 0.17 | 19.950 | 19.960 | 0 | |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | -0.62% | -0.03 | 5.106 | 5.106 | 0 | |
|
Societe Generale 09.05.2025 / 17:30:00 |
46.72 | 0.39% | 0.18 | 46.80 | 46.80 | 0 | |
|
Sodexo 09.05.2025 / 17:30:00 |
55.10 | -0.90% | -0.50 | 55.10 | 55.10 | 0 | |
|
Solvay 09.05.2025 / 17:30:00 |
30.08 | -2.08% | -0.64 | 29.96 | 29.96 | 0 | |
|
Sonae Rg 09.05.2025 / 17:30:00 |
1.135 | 0.00% | 0.00 | 1.114 | 1.136 | 0 | |
|
SpareBank 1 SMN 09.05.2025 / 16:20:00 |
186.34 | -1.62% | -3.06 | 186.54 | 186.54 | 0 | |
|
Spbk 1 sor norg Rg 09.05.2025 / 16:20:00 |
173.80 | -2.25% | -4.00 | 173.40 | 173.40 | 0 | |
|
Spirax Grp Rg 09.05.2025 / 17:30:00 |
61.55 | 0.16% | 0.10 | 61.45 | 61.55 | 0 | |
|
SSE Rg 09.05.2025 / 17:30:00 |
16.973 | 0.55% | 0.09 | 16.970 | 17.295 | 0 | |
|
St. James's Rg 09.05.2025 / 17:30:00 |
10.230 | 0.39% | 0.04 | 10.035 | 10.430 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 09.05.2025 / 17:20:00 |
44.99 | -8.04% | 21.12% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Capgemini 09.05.2025 / 17:30:00 |
149.00 | -8.14% | -23.21% | 4.23% | 19.58% | -19.77% | -27.63% | -21.12% |
|
SGS Rg 09.05.2025 / 17:20:00 |
83.50 | -8.38% | 14.81% | 2.10% | 12.17% | -14.06% | 1.63% | -14.41% |
|
Rational I 09.05.2025 / 17:30:00 |
763.50 | -8.56% | 7.95% | -0.13% | 7.12% | -11.66% | -3.96% | 45.18% |
|
Croda Intl Rg 09.05.2025 / 17:30:00 |
31.01 | -8.62% | -39.03% | 1.91% | 17.82% | -4.64% | -36.23% | -56.06% |
|
EQT Rg 09.05.2025 / 17:25:00 |
280.80 | -8.65% | -1.98% | 1.04% | 12.82% | -24.05% | -13.71% | 0.00% |
|
FLSmidth & Co. Br 09.05.2025 / 16:55:00 |
323.60 | -8.78% | 12.97% | 0.87% | 17.42% | -13.94% | -10.84% | 62.37% |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | -8.90% | -10.39% | -0.75% | 5.44% | -18.25% | -17.86% | 21.69% |
|
Pearson Rg 09.05.2025 / 17:30:00 |
11.675 | -9.31% | 20.50% | -1.14% | 0.34% | -13.10% | 16.89% | 50.96% |
|
BP Rg 09.05.2025 / 17:30:00 |
3.722 | -9.34% | -23.70% | 6.22% | 12.34% | -20.21% | -26.54% | -17.01% |
|
Randstad Br 09.05.2025 / 17:30:00 |
37.17 | -9.49% | -35.19% | 3.54% | 12.88% | -1.69% | -23.96% | -24.33% |
|
Atlas Copco Rg-A 09.05.2025 / 17:25:00 |
151.50 | -9.53% | -12.24% | -0.25% | 2.19% | -19.05% | -25.19% | -63.68% |
|
Syensqo 09.05.2025 / 17:30:00 |
64.26 | -9.80% | 0.00% | 0.78% | 13.53% | -23.65% | 0.00% | 0.00% |
|
Ericsson-B N 09.05.2025 / 17:25:00 |
80.42 | -9.85% | 28.08% | -0.77% | 14.25% | -5.39% | 38.42% | 4.96% |
|
Norsk Hydro N 09.05.2025 / 16:20:00 |
57.42 | -9.88% | -17.77% | 3.35% | 7.37% | -12.71% | -14.15% | -22.46% |
|
Do & Co I 09.05.2025 / 17:30:00 |
167.80 | -9.90% | 20.90% | 10.39% | 28.29% | -19.23% | 12.92% | 100.99% |
|
Kalmar Rg-B 09.05.2025 / 17:25:00 |
28.43 | -10.06% | 0.00% | -1.15% | 11.32% | -18.28% | 0.00% | 0.00% |
|
Svenska Cellulo -B- 09.05.2025 / 17:25:00 |
126.43 | -10.10% | -16.31% | 1.08% | 1.26% | -16.77% | -23.70% | -29.69% |
|
Spirax Grp Rg 09.05.2025 / 17:30:00 |
61.55 | -10.23% | -41.81% | 0.49% | 6.03% | -22.33% | -34.35% | -45.91% |
|
Leroy Seafood Br 09.05.2025 / 16:20:00 |
45.00 | -10.25% | 5.50% | -2.26% | 1.67% | -18.55% | -9.42% | -45.96% |
|
Trelleborg -B- 09.05.2025 / 17:25:00 |
344.35 | -10.25% | 0.47% | 2.73% | 11.33% | -19.07% | -16.01% | 61.38% |
|
SalMar Rg 09.05.2025 / 16:20:00 |
488.60 | -10.28% | -14.56% | -5.86% | -2.28% | -18.02% | -27.94% | -28.96% |
|
Partners N 09.05.2025 / 17:20:00 |
1'109.50 | -10.40% | -9.36% | 1.42% | 8.93% | -21.78% | -11.63% | 8.49% |
|
Subsea 7 Rg 09.05.2025 / 16:20:00 |
164.50 | -10.46% | 8.39% | 2.88% | 16.25% | -9.27% | -12.04% | 88.94% |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -10.52% | 18.74% | -0.81% | 9.60% | -12.82% | -8.21% | 69.96% |
| 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- 09.05.2025 / 17:25:00 |
154.60 | 0.32% |
155.05 09:11 |
153.30 13:28 |
179.15 10.03.25 |
123.85 07.04.25 |
887'954 |
|
Securitas -B- 09.05.2025 / 17:25:00 |
139.55 | -0.30% |
140.68 09:30 |
137.30 09:04 |
159.70 13.02.25 |
125.9 07.04.25 |
466'756 |
|
Segro (REIT) Rg 09.05.2025 / 17:30:00 |
6.652 | 0.36% |
6.659 09:26 |
6.590 14:46 |
7.382 14.02.25 |
5.87 09.04.25 |
378'514 |
|
Severn Trent Rg 09.05.2025 / 17:30:00 |
26.82 | 0.34% |
27.00 12:00 |
26.67 09:01 |
27.99 30.04.25 |
23.23 14.01.25 |
144'345 |
|
SGS Rg 09.05.2025 / 17:20:00 |
83.50 | 0.29% |
83.82 16:08 |
82.84 10:57 |
99.08 12.02.25 |
71.12 09.04.25 |
94'580 |
|
Shell Rg 09.05.2025 / 17:30:00 |
24.59 | 0.88% |
24.78 10:58 |
24.47 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
1'032'020 |
|
Shurg Self REIT Rg 09.05.2025 / 17:30:00 |
35.45 | 1.43% |
35.55 17:24 |
34.50 10:54 |
37.80 28.01.25 |
30.4 09.04.25 |
14'191 |
|
Siemens Energy N 09.05.2025 / 17:30:00 |
74.88 | 2.37% |
76.12 15:51 |
73.68 09:00 |
76.12 09.05.25 |
41.84 07.04.25 |
2'408'486 |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 0.50% |
215.55 09:40 |
213.80 09:02 |
244.85 06.03.25 |
162.42 07.04.25 |
340'723 |
|
Sika N 09.05.2025 / 17:20:00 |
206.10 | -0.34% |
209.00 09:45 |
206.10 17:19 |
245.30 21.02.25 |
178.95 07.04.25 |
81'583 |
|
Skanska -B- 09.05.2025 / 17:25:00 |
224.90 | -0.35% |
227.70 09:22 |
223.80 16:26 |
262.50 07.02.25 |
182.65 09.04.25 |
362'498 |
|
SKF -B- 09.05.2025 / 17:25:00 |
197.40 | 1.20% |
198.10 09:29 |
195.70 13:28 |
241.90 06.03.25 |
157.7 07.04.25 |
798'866 |
|
Smith & Nephew Rg 09.05.2025 / 17:30:00 |
10.670 | -0.23% |
10.740 09:07 |
10.635 11:38 |
11.835 05.03.25 |
9.401 09.04.25 |
413'806 |
|
Smiths Group Rg 09.05.2025 / 17:30:00 |
19.960 | 0.86% |
20.11 09:44 |
19.860 14:25 |
21.88 31.01.25 |
16.72 07.04.25 |
190'943 |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | -0.62% |
5.128 09:00 |
5.064 13:27 |
5.182 08.05.25 |
4.2175 21.01.25 |
2'944'165 |
|
Societe Generale 09.05.2025 / 17:30:00 |
46.72 | 0.39% |
46.82 16:52 |
46.06 09:33 |
46.82 09.05.25 |
26.385 03.01.25 |
873'654 |
|
Sodexo 09.05.2025 / 17:30:00 |
55.10 | -0.90% |
55.70 09:01 |
55.03 16:07 |
79.80 02.01.25 |
51.1 07.04.25 |
87'920 |
|
Solvay 09.05.2025 / 17:30:00 |
30.08 | -2.08% |
30.78 09:00 |
29.72 16:37 |
36.10 18.03.25 |
28.07 05.02.25 |
130'214 |
|
Sonae Rg 09.05.2025 / 17:30:00 |
1.135 | 0.00% |
1.141 10:48 |
1.130 09:10 |
1.152 08.05.25 |
0.878 08.01.25 |
558'157 |
|
SpareBank 1 SMN 09.05.2025 / 16:20:00 |
186.34 | -1.62% |
189.50 09:01 |
183.00 10:17 |
194.50 08.05.25 |
159.77 07.04.25 |
85'818 |
|
Spbk 1 sor norg Rg 09.05.2025 / 16:20:00 |
173.80 | -2.25% |
178.20 09:00 |
172.20 13:01 |
184.20 08.05.25 |
144.2 07.04.25 |
116'624 |
|
Spirax Grp Rg 09.05.2025 / 17:30:00 |
61.55 | 0.16% |
62.15 09:13 |
61.45 17:27 |
82.45 30.01.25 |
53.8 07.04.25 |
17'533 |
|
SSE Rg 09.05.2025 / 17:30:00 |
16.973 | 0.55% |
17.173 11:12 |
16.953 17:28 |
17.205 06.05.25 |
14.475 06.03.25 |
523'721 |
|
St. James's Rg 09.05.2025 / 17:30:00 |
10.230 | 0.39% |
10.418 09:44 |
10.185 13:28 |
11.540 19.02.25 |
7.41 07.04.25 |
197'141 |