×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 04.06.2025 - 12:46:18
- 20'912.12
- 0.43%
- 90.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 04.06.2025 / 12:31:00 |
270.85 | 0.80% | 2.15 | 270.80 | 270.85 | 172'446 | |
|
Sartorius Sted 04.06.2025 / 12:31:10 |
189.05 | -0.21% | -0.40 | 188.90 | 189.40 | 9'267 | |
|
Schneider El 04.06.2025 / 12:31:12 |
224.85 | 1.44% | 3.20 | 224.75 | 224.85 | 254'657 | |
|
Schoeller-Bleckma I 04.06.2025 / 12:22:52 |
30.85 | 1.40% | 0.43 | 30.50 | 30.85 | 895 | |
|
Shurg Self REIT Rg 04.06.2025 / 12:04:11 |
35.43 | 0.50% | 0.18 | 35.35 | 35.75 | 866 | |
|
Siemens Energy N 04.06.2025 / 12:31:20 |
87.94 | -1.07% | -0.95 | 87.92 | 87.98 | 500'370 | |
|
Siemens N 04.06.2025 / 12:31:15 |
217.95 | 1.88% | 4.03 | 217.90 | 218.00 | 231'552 | |
|
Snam N 04.06.2025 / 12:31:14 |
5.232 | -0.46% | -0.02 | 5.230 | 5.234 | 1'097'429 | |
|
Societe Generale 04.06.2025 / 12:31:09 |
48.01 | -0.89% | -0.43 | 47.99 | 48.01 | 433'338 | |
|
Sodexo 04.06.2025 / 12:30:23 |
58.08 | -0.04% | -0.03 | 58.05 | 58.10 | 91'854 | |
|
Solvay 04.06.2025 / 12:30:40 |
29.04 | 1.47% | 0.42 | 29.02 | 29.06 | 11'971 | |
|
Sonae Rg 04.06.2025 / 12:23:25 |
1.229 | -1.44% | -0.02 | 1.228 | 1.230 | 311'726 | |
|
Stellantis Br Rg 04.06.2025 / 12:31:20 |
8.721 | -0.22% | -0.02 | 8.719 | 8.724 | 1'188'709 | |
|
STMicroelectr Br Rg 04.06.2025 / 12:31:18 |
24.08 | 7.43% | 1.67 | 24.07 | 24.08 | 1'285'022 | |
|
Stora Enso-R N 04.06.2025 / 12:31:14 |
8.700 | 0.32% | 0.03 | 8.696 | 8.702 | 265'496 | |
|
Syensqo 04.06.2025 / 12:31:14 |
69.06 | 0.32% | 0.22 | 69.02 | 69.10 | 16'011 | |
|
Symrise I 04.06.2025 / 12:30:40 |
106.35 | 1.05% | 1.10 | 106.30 | 106.40 | 63'301 | |
|
Telecom Italia N 04.06.2025 / 12:30:31 |
0.3784 | 0.85% | 0.00 | 0.3783 | 0.3784 | 17'371'880 | |
|
Telefonica Br 04.06.2025 / 12:30:25 |
4.657 | -0.43% | -0.02 | 4.654 | 4.657 | 806'345 | |
|
Tenaris Rg 04.06.2025 / 12:31:19 |
15.485 | 0.06% | 0.01 | 15.480 | 15.490 | 322'073 | |
|
Terna N 04.06.2025 / 12:31:20 |
8.958 | -0.18% | -0.02 | 8.956 | 8.958 | 398'323 | |
|
Thales 04.06.2025 / 12:31:17 |
267.40 | -1.35% | -3.65 | 267.30 | 267.50 | 49'761 | |
|
TietoEVRY N 04.06.2025 / 12:19:27 |
16.130 | 1.35% | 0.22 | 16.100 | 16.120 | 27'687 | |
|
Titan 04.06.2025 / 12:26:40 |
39.95 | 1.20% | 0.48 | 39.90 | 40.05 | 1'112 | |
|
TotalEnergies 04.06.2025 / 12:31:18 |
53.15 | 0.21% | 0.11 | 53.14 | 53.16 | 437'281 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Renault 04.06.2025 / 12:31:14 |
44.04 | -6.14% | 19.67% | -4.15% | -7.21% | -8.93% | -15.70% | 70.77% |
|
De Longhi N 04.06.2025 / 12:30:39 |
28.48 | -6.42% | -7.94% | 0.92% | 3.94% | -12.64% | -12.91% | 28.97% |
|
Huhtamaki Rg 04.06.2025 / 12:31:11 |
32.26 | -6.47% | -13.04% | -2.18% | -0.80% | -8.77% | -13.51% | -10.98% |
|
TietoEVRY N 04.06.2025 / 12:19:27 |
16.130 | -6.49% | -26.11% | 0.37% | 1.86% | -16.51% | -13.56% | -32.16% |
|
Prysmian N 04.06.2025 / 12:31:15 |
58.64 | -6.65% | 39.03% | 0.07% | 15.98% | 4.27% | 0.21% | 97.33% |
|
Glanbia Rg 04.06.2025 / 12:30:28 |
12.320 | -7.03% | -16.96% | -2.49% | 7.04% | 24.19% | -34.50% | 15.40% |
|
Sanofi 04.06.2025 / 12:31:10 |
86.71 | -7.54% | -3.64% | -6.08% | -5.05% | -17.72% | -4.46% | -13.56% |
|
Dav Cam Mil Rg 04.06.2025 / 12:31:14 |
5.754 | -7.70% | -45.70% | 0.88% | -3.84% | -5.14% | -39.21% | -43.95% |
|
EDP Renovaveis Br 04.06.2025 / 12:31:17 |
9.145 | -7.71% | -51.11% | 6.40% | 11.97% | 7.34% | -39.52% | -60.17% |
|
Capgemini 04.06.2025 / 12:31:11 |
147.85 | -7.75% | -22.87% | -0.14% | 3.50% | -0.69% | -23.19% | -19.10% |
|
adidas N 04.06.2025 / 12:31:20 |
216.20 | -7.79% | 17.92% | -1.01% | 4.57% | -2.74% | -6.65% | 16.09% |
|
Solvay 04.06.2025 / 12:30:40 |
29.04 | -7.86% | 2.84% | -1.29% | -14.66% | -14.76% | -7.81% | 54.17% |
|
STMicroelectr Br Rg 04.06.2025 / 12:31:18 |
24.08 | -7.91% | -50.47% | 7.58% | 19.30% | 5.82% | -40.16% | -39.17% |
|
Galp Energia -B- 04.06.2025 / 12:31:13 |
14.625 | -7.95% | 10.40% | 4.76% | 6.32% | -0.78% | -23.29% | 21.38% |
|
Schneider El 04.06.2025 / 12:31:12 |
224.85 | -8.11% | 21.93% | 1.09% | 6.24% | -1.21% | -1.39% | 70.53% |
|
Fluidra Br 04.06.2025 / 12:31:07 |
21.78 | -8.43% | 14.76% | 0.46% | 8.36% | -2.24% | -2.85% | -12.51% |
|
Publicis Grp 04.06.2025 / 12:31:17 |
93.68 | -9.03% | 11.17% | -2.22% | 3.06% | 1.12% | -8.60% | 82.88% |
|
DiaSorin N 04.06.2025 / 12:31:11 |
91.18 | -9.79% | -4.04% | 0.29% | -4.52% | -8.04% | -9.27% | -28.29% |
|
Randstad Br 04.06.2025 / 12:31:14 |
36.82 | -10.46% | -35.88% | -0.08% | 3.75% | -12.02% | -23.74% | -30.52% |
|
Saipem Rg 04.06.2025 / 12:30:17 |
2.268 | -10.68% | 52.43% | 3.61% | 9.75% | 8.49% | 5.54% | 30.44% |
|
Upm-Kymmene Corp Rg 04.06.2025 / 12:31:11 |
24.00 | -10.68% | -30.30% | -2.79% | 2.45% | -12.57% | -30.49% | -28.10% |
|
Stora Enso-R N 04.06.2025 / 12:31:14 |
8.700 | -10.90% | -30.58% | -2.68% | 7.33% | -12.12% | -33.44% | -50.33% |
|
Lenzing I 04.06.2025 / 12:03:23 |
26.23 | -10.96% | -27.17% | -4.46% | -7.17% | -6.34% | -22.87% | -70.55% |
|
InPost Br Rg 04.06.2025 / 12:31:09 |
14.460 | -12.35% | 15.26% | -1.30% | -4.71% | -8.48% | -12.47% | 129.97% |
|
Rational I 04.06.2025 / 12:31:10 |
730.50 | -12.65% | 3.12% | 1.81% | -2.40% | -13.04% | -10.53% | 17.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 04.06.2025 / 12:31:00 |
270.85 | 0.80% |
272.85 11:18 |
268.85 09:16 |
283.48 19.02.25 |
211.15 07.04.25 |
172'446 |
|
Sartorius Sted 04.06.2025 / 12:31:10 |
189.05 | -0.21% |
190.60 09:00 |
186.95 09:39 |
239.70 28.01.25 |
148.65 07.04.25 |
9'267 |
|
Schneider El 04.06.2025 / 12:31:12 |
224.85 | 1.44% |
226.30 11:42 |
220.75 09:38 |
273.05 23.01.25 |
171.52 07.04.25 |
254'657 |
|
Schoeller-Bleckma I 04.06.2025 / 12:22:52 |
30.85 | 1.40% |
31.10 10:38 |
30.75 12:18 |
37.30 27.03.25 |
27.2 07.04.25 |
895 |
|
Shurg Self REIT Rg 04.06.2025 / 12:04:11 |
35.43 | 0.50% |
35.63 11:31 |
35.30 09:03 |
37.80 28.01.25 |
30.4 09.04.25 |
866 |
|
Siemens Energy N 04.06.2025 / 12:31:20 |
87.94 | -1.07% |
89.53 11:22 |
87.28 09:25 |
89.53 04.06.25 |
41.84 07.04.25 |
500'370 |
|
Siemens N 04.06.2025 / 12:31:15 |
217.95 | 1.88% |
219.00 11:42 |
216.35 09:12 |
244.85 06.03.25 |
162.42 07.04.25 |
231'552 |
|
Snam N 04.06.2025 / 12:31:14 |
5.232 | -0.46% |
5.256 10:55 |
5.226 11:46 |
5.320 03.06.25 |
4.2175 21.01.25 |
1'097'429 |
|
Societe Generale 04.06.2025 / 12:31:09 |
48.01 | -0.89% |
48.99 10:05 |
47.94 12:21 |
49.73 21.05.25 |
26.385 03.01.25 |
433'338 |
|
Sodexo 04.06.2025 / 12:30:23 |
58.08 | -0.04% |
58.40 09:20 |
57.20 11:20 |
79.80 02.01.25 |
51.1 07.04.25 |
91'854 |
|
Solvay 04.06.2025 / 12:30:40 |
29.04 | 1.47% |
29.36 10:15 |
28.84 09:02 |
36.10 18.03.25 |
28.06 23.05.25 |
11'971 |
|
Sonae Rg 04.06.2025 / 12:23:25 |
1.229 | -1.44% |
1.253 10:01 |
1.228 12:00 |
1.282 22.05.25 |
0.878 08.01.25 |
311'726 |
|
Stellantis Br Rg 04.06.2025 / 12:31:20 |
8.721 | -0.22% |
8.771 09:05 |
8.644 09:44 |
13.752 18.02.25 |
7.267 22.04.25 |
1'188'709 |
|
STMicroelectr Br Rg 04.06.2025 / 12:31:18 |
24.08 | 7.43% |
24.26 11:39 |
22.86 09:00 |
27.08 21.02.25 |
15.516 07.04.25 |
1'285'022 |
|
Stora Enso-R N 04.06.2025 / 12:31:14 |
8.700 | 0.32% |
8.774 10:05 |
8.664 09:12 |
11.290 17.02.25 |
7.096 11.04.25 |
265'496 |
|
Syensqo 04.06.2025 / 12:31:14 |
69.06 | 0.32% |
69.44 10:05 |
68.61 09:45 |
84.84 14.02.25 |
53.78 07.04.25 |
16'011 |
|
Symrise I 04.06.2025 / 12:30:40 |
106.35 | 1.05% |
106.58 11:30 |
105.45 09:00 |
106.58 04.06.25 |
88.54 26.03.25 |
63'301 |
|
Telecom Italia N 04.06.2025 / 12:30:31 |
0.3784 | 0.85% |
0.3806 10:38 |
0.3745 09:25 |
0.4038 27.05.25 |
0.2402 06.01.25 |
17'371'880 |
|
Telefonica Br 04.06.2025 / 12:30:25 |
4.657 | -0.43% |
4.690 10:55 |
4.646 11:49 |
4.741 03.06.25 |
3.757 24.01.25 |
806'345 |
|
Tenaris Rg 04.06.2025 / 12:31:19 |
15.485 | 0.06% |
15.605 10:02 |
15.438 10:56 |
19.435 11.02.25 |
13.695 11.04.25 |
322'073 |
|
Terna N 04.06.2025 / 12:31:20 |
8.958 | -0.18% |
9.003 09:00 |
8.926 09:30 |
9.099 26.05.25 |
7.548 08.01.25 |
398'323 |
|
Thales 04.06.2025 / 12:31:17 |
267.40 | -1.35% |
273.60 09:00 |
265.70 12:13 |
276.30 02.06.25 |
134.2 06.01.25 |
49'761 |
|
TietoEVRY N 04.06.2025 / 12:19:27 |
16.130 | 1.35% |
16.150 11:16 |
15.930 09:12 |
20.13 19.03.25 |
14.26 07.04.25 |
27'687 |
|
Titan 04.06.2025 / 12:26:40 |
39.95 | 1.20% |
40.25 10:10 |
39.80 09:22 |
46.40 31.01.25 |
35 07.04.25 |
1'112 |
|
TotalEnergies 04.06.2025 / 12:31:18 |
53.15 | 0.21% |
53.29 12:03 |
52.93 09:46 |
60.92 27.03.25 |
47.65 09.04.25 |
437'281 |