×
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
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 29.07.2026 / 17:30:00 |
162.78 | 1.95% | 3.12 | 162.04 | 162.04 | 1'703'839 | |
|
Sartorius Sted 29.07.2026 / 17:30:00 |
169.80 | -0.24% | -0.40 | 169.00 | 170.60 | 64'758 | |
|
SBM Offshore Br 29.07.2026 / 17:30:00 |
31.75 | 2.19% | 0.68 | 31.58 | 31.80 | 381'733 | |
|
SBO I 29.07.2026 / 17:30:00 |
29.05 | -0.85% | -0.25 | 28.50 | 29.70 | 9'243 | |
|
Schneider El 29.07.2026 / 17:30:00 |
257.45 | -1.64% | -4.30 | 256.80 | 256.80 | 553'786 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 29.07.2026 / 17:25:00 |
218.90 | -0.11% | -0.25 | 218.70 | 218.70 | 623'967 | |
|
Securitas -B- 29.07.2026 / 17:25:00 |
158.35 | -0.60% | -0.95 | 158.20 | 159.30 | 595'068 | |
|
Segro (REIT) Rg 29.07.2026 / 17:30:00 |
9.702 | -2.33% | -0.23 | 9.704 | 9.714 | 1'327'998 | |
|
Severn Trent Rg 29.07.2026 / 17:30:00 |
30.37 | -0.36% | -0.11 | 30.36 | 30.44 | 98'882 | |
|
Shell Rg 29.07.2026 / 17:30:00 |
33.25 | 2.64% | 0.86 | 33.24 | 33.28 | 1'357'904 | |
|
Siemens Energy N 29.07.2026 / 17:30:00 |
135.70 | -1.64% | -2.26 | 135.18 | 135.18 | 2'156'184 | |
|
Siemens Health N 29.07.2026 / 17:30:00 |
37.62 | 4.14% | 1.50 | 37.54 | 37.54 | 1'308'886 | |
|
Siemens N 29.07.2026 / 17:30:00 |
271.30 | -0.18% | -0.50 | 271.25 | 271.25 | 490'497 | |
|
Sika N 29.07.2026 / 17:20:00 |
178.65 | 1.16% | 2.05 | 178.05 | 178.85 | 235'677 | |
|
Skanska -B- 29.07.2026 / 17:25:00 |
263.55 | -1.29% | -3.45 | 263.40 | 265.00 | 200'217 | |
|
SKF -B- 29.07.2026 / 17:25:00 |
256.35 | -1.48% | -3.85 | 256.00 | 256.00 | 401'791 | |
|
Smith & Nephew Rg 29.07.2026 / 17:30:00 |
12.113 | 0.54% | 0.07 | 12.100 | 12.345 | 536'245 | |
|
Smiths Group Rg 29.07.2026 / 17:30:00 |
25.98 | -2.33% | -0.62 | 25.91 | 26.48 | 169'752 | |
|
Snam N 29.07.2026 / 17:30:00 |
6.077 | -1.19% | -0.07 | 6.090 | 6.090 | 2'651'687 | |
|
Societe Generale 29.07.2026 / 17:30:00 |
76.83 | -0.25% | -0.20 | 76.72 | 76.72 | 684'108 | |
|
Softcat Rg 29.07.2026 / 17:30:00 |
19.885 | 0.33% | 0.07 | 19.510 | 20.26 | 56'624 | |
|
SOL N 29.07.2026 / 17:30:00 |
58.70 | -3.14% | -1.90 | 58.50 | 58.50 | 22'160 | |
|
Solvay 29.07.2026 / 17:30:00 |
27.16 | 3.43% | 0.90 | 26.66 | 27.18 | 301'456 | |
|
Sonae Rg 29.07.2026 / 17:29:51 |
2.025 | 0.00% | 0.00 | 1.982 | 2.030 | 362'994 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Bank N 29.07.2026 / 17:30:00 |
31.39 | -6.62% | 86.36% | 0.49% | 5.42% | 15.34% | 7.99% | 207.41% |
|
Babcock Intl Grp Rg 29.07.2026 / 17:30:00 |
11.450 | -6.64% | 131.64% | 2.53% | 14.61% | 2.60% | 12.37% | 210.79% |
|
Muenchener Rueckv N 29.07.2026 / 17:30:00 |
522.90 | -6.70% | 5.51% | 3.91% | 6.61% | -0.21% | -8.87% | 50.52% |
|
Pernod Ricard 29.07.2026 / 17:30:00 |
67.98 | -6.73% | -37.76% | 7.56% | 9.63% | 2.72% | -27.96% | -66.52% |
|
Grifols-A Br 29.07.2026 / 17:30:00 |
10.380 | -6.76% | 9.20% | 6.21% | 16.39% | 14.42% | -23.17% | -23.70% |
|
Stora Enso -R- 29.07.2026 / 17:25:00 |
109.10 | -6.83% | -3.32% | -1.71% | 8.02% | 3.41% | 3.51% | -15.91% |
|
Tryg Rg 29.07.2026 / 16:55:00 |
154.55 | -6.90% | 2.34% | -0.93% | 4.71% | 2.01% | -1.40% | 15.95% |
|
Orkla N 29.07.2026 / 16:20:00 |
105.15 | -6.91% | 6.65% | -0.14% | -0.80% | -7.36% | -2.73% | 30.56% |
|
Gjensidige Forsi Rg 29.07.2026 / 16:20:00 |
280.50 | -6.93% | 39.88% | -0.25% | 4.74% | 9.78% | 2.97% | 75.59% |
|
Sampo Rg-A 29.07.2026 / 17:25:00 |
9.595 | -7.01% | 22.42% | -0.84% | 4.07% | 6.78% | 2.05% | 31.99% |
|
Endeavour Mng Rg 29.07.2026 / 17:30:00 |
34.74 | -7.02% | 152.78% | -6.93% | -9.47% | -25.56% | 49.08% | 93.27% |
|
Imperial Brands Rg 29.07.2026 / 17:30:00 |
29.17 | -7.06% | 13.80% | 4.10% | 5.82% | 2.68% | 0.21% | 56.41% |
|
Upm-Kymmene Corp Rg 29.07.2026 / 17:25:00 |
23.16 | -7.09% | -12.92% | -4.10% | 1.49% | -10.20% | -2.28% | -22.59% |
|
Verbund 29.07.2026 / 17:30:00 |
59.15 | -7.19% | -18.86% | -1.00% | 7.45% | -3.51% | -9.49% | -22.83% |
|
Protector Forsik Rg 29.07.2026 / 16:20:00 |
484.20 | -7.55% | 70.63% | -1.98% | 0.19% | 3.07% | -3.74% | 193.31% |
|
Sanoma Rg 29.07.2026 / 17:25:00 |
8.960 | -7.56% | 14.34% | 2.99% | 5.79% | -0.88% | -9.95% | 22.36% |
|
Centrica Rg 29.07.2026 / 17:30:00 |
1.556 | -7.91% | 17.40% | -13.06% | -7.37% | -25.95% | -3.34% | 17.21% |
|
Telenor Rg 29.07.2026 / 16:20:00 |
134.70 | -7.94% | 6.30% | 0.82% | -3.58% | -12.53% | -14.53% | 23.85% |
|
Hennes & Mauritz-B- 29.07.2026 / 17:25:00 |
174.03 | -8.38% | 15.19% | 6.55% | 5.47% | 2.46% | 28.43% | -3.59% |
|
Rightmove Rg 29.07.2026 / 17:30:00 |
4.841 | -8.57% | -26.38% | 10.32% | 4.87% | 12.11% | -39.06% | -15.05% |
|
Lifco Rg-B 29.07.2026 / 17:25:00 |
321.50 | -9.08% | 0.25% | 2.00% | 0.03% | 10.98% | -9.03% | 51.23% |
|
AutoTrd Grp Rg-144A 29.07.2026 / 17:30:00 |
5.326 | -9.30% | -32.95% | 7.73% | 3.70% | 5.99% | -35.47% | -17.38% |
|
Fresenius I 29.07.2026 / 17:30:00 |
44.52 | -9.33% | 32.34% | 2.39% | 8.75% | 11.20% | 4.47% | 54.10% |
|
Burberry Group Rg 29.07.2026 / 17:30:00 |
11.915 | -9.39% | 18.29% | 12.41% | 12.91% | -1.21% | -11.28% | -48.63% |
|
Boliden Rg 29.07.2026 / 17:25:00 |
464.30 | -9.71% | 50.10% | -6.47% | -13.86% | -11.63% | 48.72% | 53.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 29.07.2026 / 17:30:00 |
162.78 | 1.95% |
163.32 17:25 |
156.44 11:33 |
219.40 13.01.26 |
127.5 23.07.26 |
1'703'839 |
|
Sartorius Sted 29.07.2026 / 17:30:00 |
169.80 | -0.24% |
171.20 16:38 |
167.15 12:15 |
224.00 06.01.26 |
150.15 30.04.26 |
64'758 |
|
SBM Offshore Br 29.07.2026 / 17:30:00 |
31.75 | 2.19% |
32.22 15:33 |
31.48 09:01 |
37.40 13.04.26 |
24.3 07.01.26 |
381'733 |
|
SBO I 29.07.2026 / 17:30:00 |
29.05 | -0.85% |
29.90 09:14 |
28.95 16:40 |
37.90 14.04.26 |
27.65 02.01.26 |
9'243 |
|
Schneider El 29.07.2026 / 17:30:00 |
257.45 | -1.64% |
262.50 09:07 |
255.60 12:16 |
293.65 22.06.26 |
223.75 20.01.26 |
553'786 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 29.07.2026 / 17:25:00 |
218.90 | -0.11% |
220.55 09:10 |
217.80 12:57 |
220.90 27.07.26 |
168.2 30.03.26 |
623'967 |
|
Securitas -B- 29.07.2026 / 17:25:00 |
158.35 | -0.60% |
158.90 09:04 |
157.40 09:51 |
172.00 17.04.26 |
142.3 13.01.26 |
595'068 |
|
Segro (REIT) Rg 29.07.2026 / 17:30:00 |
9.702 | -2.33% |
9.900 09:11 |
9.674 16:49 |
9.952 28.07.26 |
6.322 27.03.26 |
1'327'998 |
|
Severn Trent Rg 29.07.2026 / 17:30:00 |
30.37 | -0.36% |
30.62 09:00 |
30.14 15:45 |
33.35 30.04.26 |
27.29 14.01.26 |
98'882 |
|
Shell Rg 29.07.2026 / 17:30:00 |
33.25 | 2.64% |
33.31 16:47 |
32.57 10:51 |
35.92 31.03.26 |
25.5375 08.01.26 |
1'357'904 |
|
Siemens Energy N 29.07.2026 / 17:30:00 |
135.70 | -1.64% |
140.20 09:07 |
134.06 10:28 |
191.66 24.04.26 |
120.4 02.01.26 |
2'156'184 |
|
Siemens Health N 29.07.2026 / 17:30:00 |
37.62 | 4.14% |
37.67 17:18 |
35.79 12:06 |
47.27 13.01.26 |
32.82 18.05.26 |
1'308'886 |
|
Siemens N 29.07.2026 / 17:30:00 |
271.30 | -0.18% |
274.33 14:02 |
270.55 10:27 |
284.65 03.07.26 |
198.51 23.03.26 |
490'497 |
|
Sika N 29.07.2026 / 17:20:00 |
178.65 | 1.16% |
183.00 13:48 |
176.45 09:17 |
183.00 29.07.26 |
120.35 23.03.26 |
235'677 |
|
Skanska -B- 29.07.2026 / 17:25:00 |
263.55 | -1.29% |
267.60 09:03 |
262.20 16:48 |
281.60 04.02.26 |
233.5 02.04.26 |
200'217 |
|
SKF -B- 29.07.2026 / 17:25:00 |
256.35 | -1.48% |
260.50 09:03 |
256.00 16:48 |
268.55 03.07.26 |
204.9 23.03.26 |
401'791 |
|
Smith & Nephew Rg 29.07.2026 / 17:30:00 |
12.113 | 0.54% |
12.225 15:57 |
11.930 12:12 |
13.950 04.03.26 |
10.63 12.05.26 |
536'245 |
|
Smiths Group Rg 29.07.2026 / 17:30:00 |
25.98 | -2.33% |
26.60 09:08 |
25.81 10:23 |
27.31 27.02.26 |
20.9 23.03.26 |
169'752 |
|
Snam N 29.07.2026 / 17:30:00 |
6.077 | -1.19% |
6.170 09:08 |
6.052 17:00 |
6.860 08.04.26 |
5.6 05.01.26 |
2'651'687 |
|
Societe Generale 29.07.2026 / 17:30:00 |
76.83 | -0.25% |
77.93 09:08 |
76.38 16:45 |
79.08 22.06.26 |
59.04 23.03.26 |
684'108 |
|
Softcat Rg 29.07.2026 / 17:30:00 |
19.885 | 0.33% |
19.990 16:23 |
19.540 11:10 |
19.990 29.07.26 |
10.82 24.02.26 |
56'624 |
|
SOL N 29.07.2026 / 17:30:00 |
58.70 | -3.14% |
61.10 09:21 |
58.30 17:00 |
63.70 24.07.26 |
45 02.02.26 |
22'160 |
|
Solvay 29.07.2026 / 17:30:00 |
27.16 | 3.43% |
27.74 09:07 |
26.46 09:00 |
29.16 06.05.26 |
23.54 23.03.26 |
301'456 |
|
Sonae Rg 29.07.2026 / 17:29:51 |
2.025 | 0.00% |
2.035 09:00 |
1.996 11:03 |
2.155 09.07.26 |
1.612 05.01.26 |
362'994 |