×
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 |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 09.05.2025 / 17:30:00 |
10.680 | 0.31% | 0.03 | 10.670 | 10.685 | 0 | |
|
Stellantis Br Rg 09.05.2025 / 17:30:00 |
8.770 | 1.06% | 0.09 | 8.757 | 8.757 | 0 | |
|
STMicroelectr Br Rg 09.05.2025 / 17:30:00 |
21.23 | 3.46% | 0.71 | 21.21 | 21.21 | 0 | |
|
Stora Enso-R N 09.05.2025 / 17:25:00 |
8.450 | 0.91% | 0.08 | 8.442 | 8.442 | 0 | |
|
Storebrand Rg 09.05.2025 / 16:20:00 |
126.60 | 0.64% | 0.80 | 127.00 | 127.00 | 0 | |
|
Straumann N 09.05.2025 / 17:20:00 |
106.80 | 0.66% | 0.70 | 106.35 | 107.00 | 0 | |
|
Subsea 7 Rg 09.05.2025 / 16:20:00 |
164.50 | 2.24% | 3.60 | 163.50 | 163.50 | 0 | |
|
Sv Handbk Rg-A 09.05.2025 / 17:25:00 |
125.90 | -1.02% | -1.30 | 125.95 | 125.95 | 0 | |
|
Svenska Cellulo -B- 09.05.2025 / 17:25:00 |
126.43 | 0.34% | 0.43 | 126.55 | 126.55 | 0 | |
|
Swe Orphan Biovi Rg 09.05.2025 / 17:25:00 |
299.10 | 0.17% | 0.50 | 299.80 | 299.80 | 0 | |
|
Swedbank -A- 09.05.2025 / 17:25:00 |
245.30 | -0.20% | -0.50 | 245.50 | 245.50 | 0 | |
|
Swiss Life N 09.05.2025 / 17:20:00 |
840.60 | -0.02% | -0.20 | 839.20 | 842.20 | 0 | |
|
Swiss Re N 09.05.2025 / 17:20:00 |
149.55 | 0.23% | 0.35 | 149.45 | 149.80 | 0 | |
|
Swisscom N 09.05.2025 / 17:20:00 |
542.50 | 0.65% | 3.50 | 542.50 | 543.00 | 0 | |
|
Syensqo 09.05.2025 / 17:30:00 |
64.26 | 1.60% | 1.01 | 64.32 | 64.32 | 0 | |
|
Symrise I 09.05.2025 / 17:30:00 |
103.85 | 0.92% | 0.95 | 103.75 | 103.75 | 0 | |
|
Taylor Wimpey Rg 09.05.2025 / 17:30:00 |
1.173 | -1.72% | -0.02 | 1.171 | 1.175 | 0 | |
|
Tele2 -B- 09.05.2025 / 17:25:00 |
140.55 | -0.18% | -0.25 | 140.45 | 140.45 | 0 | |
|
Telecom Italia N 09.05.2025 / 17:30:00 |
0.3683 | 2.93% | 0.01 | 0.3679 | 0.3679 | 0 | |
|
Telefonica Br 09.05.2025 / 17:30:00 |
4.474 | 0.43% | 0.02 | 4.476 | 4.476 | 0 | |
|
Telenor Rg 09.05.2025 / 16:20:00 |
153.00 | -1.10% | -1.70 | 153.10 | 153.10 | 0 | |
|
Telia Company Rg 09.05.2025 / 17:25:00 |
35.85 | -0.91% | -0.33 | 35.89 | 35.89 | 0 | |
|
Tenaris Rg 09.05.2025 / 17:30:00 |
15.108 | 0.95% | 0.14 | 15.090 | 15.090 | 0 | |
|
Terna N 09.05.2025 / 17:30:00 |
8.588 | -0.28% | -0.02 | 8.592 | 8.592 | 0 | |
|
Tesco Rg 09.05.2025 / 17:30:00 |
3.767 | 0.11% | 0.00 | 3.767 | 3.769 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equinor N 09.05.2025 / 16:20:00 |
238.20 | -10.62% | -26.58% | -0.19% | -3.23% | -7.26% | -23.81% | -29.82% |
|
Grifols-A Br 09.05.2025 / 17:30:00 |
8.130 | -10.81% | -47.50% | -4.63% | 3.86% | -11.18% | -13.44% | -56.18% |
|
Pernod Ricard 09.05.2025 / 17:30:00 |
96.68 | -11.22% | -39.34% | 0.23% | 6.45% | -2.09% | -35.17% | -47.11% |
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | -11.25% | 13.49% | 1.01% | 6.90% | -18.89% | -6.82% | 15.30% |
|
Publicis Grp 09.05.2025 / 17:30:00 |
92.12 | -11.35% | 8.33% | 0.72% | 12.48% | -12.54% | -14.78% | 66.79% |
|
JD Sports Fsn Rg 09.05.2025 / 17:30:00 |
0.8615 | -11.37% | -49.33% | 7.71% | 18.60% | 0.05% | -29.39% | -32.10% |
|
Fastighets Bal Rg-B 09.05.2025 / 17:25:00 |
66.58 | -11.62% | -5.37% | -3.70% | 4.88% | -15.93% | -7.16% | -5.56% |
|
Kühne + Nagel N 09.05.2025 / 17:20:00 |
177.10 | -11.69% | -36.47% | -7.45% | 0.25% | -15.22% | -28.88% | -28.50% |
|
Kon.Vopak NV Br Rg 09.05.2025 / 17:30:00 |
37.74 | -11.76% | 23.92% | 2.17% | 1.94% | -15.98% | 0.80% | 47.63% |
|
Upm-Kymmene Corp Rg 09.05.2025 / 17:25:00 |
23.83 | -11.81% | -31.18% | 1.58% | 5.21% | -19.00% | -30.85% | -25.68% |
|
Intercont Hotels Rg 09.05.2025 / 17:30:00 |
86.36 | -11.94% | 23.20% | 2.37% | 12.01% | -18.05% | 9.01% | 78.62% |
|
Hexagon Rg-B 09.05.2025 / 17:25:00 |
93.94 | -12.09% | -23.39% | 0.41% | 10.83% | -27.40% | -23.18% | -21.41% |
|
Rentokil Initial Rg 09.05.2025 / 17:30:00 |
3.493 | -12.11% | -21.09% | -3.08% | 4.64% | -18.04% | -18.06% | -33.67% |
|
Cairn Homes Rg 09.05.2025 / 17:28:00 |
2.070 | -12.21% | 53.90% | 2.99% | 14.11% | -8.20% | 22.92% | 90.17% |
|
Roy.Philips Br Rg 09.05.2025 / 17:30:00 |
21.78 | -12.56% | 1.81% | -4.07% | 6.76% | -19.42% | -12.35% | -9.43% |
|
Merck I 09.05.2025 / 17:30:00 |
123.45 | -12.79% | -15.70% | -1.12% | 7.16% | -9.09% | -20.61% | -26.34% |
|
Prysmian N 09.05.2025 / 17:30:00 |
52.92 | -12.81% | 29.86% | 3.40% | 21.49% | -21.06% | -5.50% | 77.18% |
|
Flutter Entmt Rg 09.05.2025 / 17:30:00 |
178.45 | -12.90% | 30.01% | -3.85% | 2.12% | -24.42% | 9.85% | 0.00% |
|
Genmab Rg 09.05.2025 / 16:55:00 |
1'318.50 | -13.31% | -39.73% | -7.44% | 7.33% | -12.01% | -35.45% | -41.47% |
|
Alfa Laval Rg 09.05.2025 / 17:25:00 |
401.30 | -13.37% | -0.72% | -0.89% | 4.71% | -13.51% | -17.49% | 56.04% |
|
Anglo American 09.05.2025 / 17:30:00 |
20.60 | -13.39% | 3.55% | -4.11% | 5.22% | -16.02% | -26.00% | -41.40% |
|
Hiab Rg-B 09.05.2025 / 17:25:00 |
44.32 | -13.59% | 569.33% | 4.18% | 20.04% | -5.71% | 12.77% | 182.92% |
|
Galp Energia -B- 09.05.2025 / 17:30:00 |
13.895 | -13.71% | 3.49% | 1.24% | 9.37% | -13.94% | -30.42% | 27.40% |
|
Melrose Ind Rg 09.05.2025 / 17:30:00 |
4.783 | -13.85% | -16.58% | 4.82% | 18.17% | -24.22% | -20.31% | 38.33% |
|
Stora Enso-R N 09.05.2025 / 17:25:00 |
8.450 | -13.96% | -32.97% | 2.10% | 14.47% | -22.44% | -35.62% | -53.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 09.05.2025 / 17:30:00 |
10.680 | 0.31% |
10.815 10:03 |
10.675 09:00 |
12.810 03.03.25 |
8.728 09.04.25 |
1'109'142 |
|
Stellantis Br Rg 09.05.2025 / 17:30:00 |
8.770 | 1.06% |
8.915 09:15 |
8.676 13:27 |
13.752 18.02.25 |
7.267 22.04.25 |
3'719'141 |
|
STMicroelectr Br Rg 09.05.2025 / 17:30:00 |
21.23 | 3.46% |
21.35 15:51 |
20.84 09:05 |
27.08 21.02.25 |
15.516 07.04.25 |
1'311'554 |
|
Stora Enso-R N 09.05.2025 / 17:25:00 |
8.450 | 0.91% |
8.536 09:41 |
8.404 09:02 |
11.290 17.02.25 |
7.096 11.04.25 |
620'659 |
|
Storebrand Rg 09.05.2025 / 16:20:00 |
126.60 | 0.64% |
127.10 09:00 |
125.70 10:39 |
136.80 11.02.25 |
113.9 07.04.25 |
327'763 |
|
Straumann N 09.05.2025 / 17:20:00 |
106.80 | 0.66% |
108.05 09:15 |
105.70 11:15 |
134.45 19.02.25 |
83.32 07.04.25 |
65'301 |
|
Subsea 7 Rg 09.05.2025 / 16:20:00 |
164.50 | 2.24% |
166.40 14:26 |
161.00 09:00 |
200.40 24.02.25 |
130.95 07.04.25 |
353'960 |
|
Sv Handbk Rg-A 09.05.2025 / 17:25:00 |
125.90 | -1.02% |
127.70 09:07 |
124.95 13:57 |
136.88 27.02.25 |
95.48 07.04.25 |
1'511'106 |
|
Svenska Cellulo -B- 09.05.2025 / 17:25:00 |
126.43 | 0.34% |
127.35 11:19 |
125.93 09:03 |
155.10 31.01.25 |
117.65 09.04.25 |
424'586 |
|
Swe Orphan Biovi Rg 09.05.2025 / 17:25:00 |
299.10 | 0.17% |
300.80 15:49 |
294.80 10:46 |
349.00 30.01.25 |
241.8 09.04.25 |
118'512 |
|
Swedbank -A- 09.05.2025 / 17:25:00 |
245.30 | -0.20% |
248.20 09:11 |
243.80 13:28 |
266.80 18.03.25 |
186.7 07.04.25 |
789'389 |
|
Swiss Life N 09.05.2025 / 17:20:00 |
840.60 | -0.02% |
842.00 14:43 |
835.20 09:01 |
850.60 07.05.25 |
677.2 07.04.25 |
9'379 |
|
Swiss Re N 09.05.2025 / 17:20:00 |
149.55 | 0.23% |
150.10 13:11 |
148.25 09:03 |
153.65 26.03.25 |
122.1 07.04.25 |
90'234 |
|
Swisscom N 09.05.2025 / 17:20:00 |
542.50 | 0.65% |
544.00 15:48 |
534.00 09:32 |
553.00 07.05.25 |
491.4 10.04.25 |
19'015 |
|
Syensqo 09.05.2025 / 17:30:00 |
64.26 | 1.60% |
64.78 09:38 |
63.62 13:28 |
84.84 14.02.25 |
53.78 07.04.25 |
57'710 |
|
Symrise I 09.05.2025 / 17:30:00 |
103.85 | 0.92% |
104.15 17:09 |
102.85 09:01 |
105.20 06.05.25 |
88.54 26.03.25 |
154'443 |
|
Taylor Wimpey Rg 09.05.2025 / 17:30:00 |
1.173 | -1.72% |
1.197 09:15 |
1.166 14:33 |
1.245 06.02.25 |
0.9886 07.04.25 |
2'889'865 |
|
Tele2 -B- 09.05.2025 / 17:25:00 |
140.55 | -0.18% |
141.55 10:59 |
139.83 15:15 |
144.65 06.05.25 |
105.65 10.01.25 |
618'755 |
|
Telecom Italia N 09.05.2025 / 17:30:00 |
0.3683 | 2.93% |
0.3702 13:26 |
0.3574 09:04 |
0.3702 09.05.25 |
0.2402 06.01.25 |
59'499'488 |
|
Telefonica Br 09.05.2025 / 17:30:00 |
4.474 | 0.43% |
4.502 10:50 |
4.452 09:42 |
4.580 02.05.25 |
3.757 24.01.25 |
2'874'980 |
|
Telenor Rg 09.05.2025 / 16:20:00 |
153.00 | -1.10% |
155.10 09:06 |
152.55 15:15 |
159.40 06.05.25 |
126.85 07.01.25 |
534'140 |
|
Telia Company Rg 09.05.2025 / 17:25:00 |
35.85 | -0.91% |
36.32 09:08 |
35.76 17:06 |
37.15 04.04.25 |
30.06 14.01.25 |
2'807'593 |
|
Tenaris Rg 09.05.2025 / 17:30:00 |
15.108 | 0.95% |
15.265 12:44 |
15.010 16:24 |
19.435 11.02.25 |
13.695 11.04.25 |
819'920 |
|
Terna N 09.05.2025 / 17:30:00 |
8.588 | -0.28% |
8.640 09:06 |
8.560 09:00 |
8.830 04.04.25 |
7.548 08.01.25 |
2'305'059 |
|
Tesco Rg 09.05.2025 / 17:30:00 |
3.767 | 0.11% |
3.800 09:02 |
3.753 15:04 |
3.980 11.02.25 |
3.103 10.04.25 |
3'123'430 |