×
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
- 02.06.2025 - 17:30:08
- 20'797.98
- -0.13%
- -27.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 02.06.2025 / 17:30:00 |
264.65 | -0.58% | -1.55 | 264.30 | 264.30 | 676'868 | |
|
Sartorius Sted 02.06.2025 / 17:30:00 |
188.20 | -2.54% | -4.90 | 189.50 | 189.50 | 39'775 | |
|
Schneider El 02.06.2025 / 17:30:00 |
220.35 | -0.43% | -0.95 | 219.70 | 219.70 | 407'074 | |
|
Schoeller-Bleckma I 02.06.2025 / 17:30:00 |
30.60 | -0.08% | -0.03 | 29.95 | 31.25 | 4'701 | |
|
Shurg Self REIT Rg 02.06.2025 / 17:30:00 |
35.70 | -0.14% | -0.05 | 35.65 | 36.40 | 11'717 | |
|
Siemens Energy N 02.06.2025 / 17:30:00 |
86.92 | 1.99% | 1.70 | 87.16 | 87.16 | 2'543'833 | |
|
Siemens N 02.06.2025 / 17:30:00 |
213.78 | 0.39% | 0.83 | 213.65 | 213.65 | 491'285 | |
|
Snam N 02.06.2025 / 17:30:00 |
5.302 | 0.72% | 0.04 | 5.312 | 5.312 | 3'238'003 | |
|
Societe Generale 02.06.2025 / 17:30:00 |
48.28 | 0.58% | 0.28 | 48.40 | 48.40 | 4'306'749 | |
|
Sodexo 02.06.2025 / 17:30:00 |
59.33 | -2.71% | -1.65 | 59.10 | 59.10 | 66'121 | |
|
Solvay 02.06.2025 / 17:30:00 |
28.96 | 0.49% | 0.14 | 29.02 | 29.02 | 69'348 | |
|
Sonae Rg 02.06.2025 / 17:30:00 |
1.233 | 1.07% | 0.01 | 1.234 | 1.234 | 358'585 | |
|
Stellantis Br Rg 02.06.2025 / 17:30:00 |
8.552 | -4.78% | -0.43 | 8.520 | 8.520 | 6'070'602 | |
|
STMicroelectr Br Rg 02.06.2025 / 17:30:00 |
21.68 | -2.31% | -0.51 | 21.69 | 21.69 | 714'956 | |
|
Stora Enso-R N 02.06.2025 / 17:25:00 |
8.718 | -2.48% | -0.22 | 8.676 | 8.676 | 1'290'548 | |
|
Syensqo 02.06.2025 / 17:30:00 |
68.10 | 1.22% | 0.82 | 68.00 | 68.00 | 105'634 | |
|
Symrise I 02.06.2025 / 17:30:00 |
106.13 | 1.22% | 1.28 | 105.80 | 105.80 | 152'851 | |
|
Telecom Italia N 02.06.2025 / 17:30:00 |
0.3794 | 0.66% | 0.00 | 0.3789 | 0.3789 | 29'826'535 | |
|
Telefonica Br 02.06.2025 / 17:30:00 |
4.731 | 0.42% | 0.02 | 4.719 | 4.719 | 3'161'889 | |
|
Tenaris Rg 02.06.2025 / 17:30:00 |
15.515 | 4.87% | 0.72 | 15.505 | 15.505 | 1'706'840 | |
|
Terna N 02.06.2025 / 17:30:00 |
9.033 | 0.32% | 0.03 | 9.058 | 9.058 | 1'960'313 | |
|
Thales 02.06.2025 / 17:30:00 |
269.30 | 1.16% | 3.10 | 270.20 | 270.20 | 171'385 | |
|
TietoEVRY N 02.06.2025 / 17:25:00 |
16.030 | -0.43% | -0.07 | 16.030 | 16.030 | 88'512 | |
|
Titan 02.06.2025 / 17:30:00 |
39.05 | -2.13% | -0.85 | 38.80 | 39.05 | 5'626 | |
|
TotalEnergies 02.06.2025 / 17:30:00 |
52.68 | 2.21% | 1.14 | 52.68 | 52.68 | 2'612'518 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mayr-Melnhof Kart I 02.06.2025 / 17:30:00 |
76.00 | -5.35% | -40.41% | 1.33% | -1.68% | -8.87% | -33.80% | -53.69% |
|
Kon.Vopak NV Br Rg 02.06.2025 / 17:30:00 |
41.16 | -5.37% | 32.91% | 2.90% | 10.94% | 4.63% | 8.89% | 49.81% |
|
TietoEVRY N 02.06.2025 / 17:25:00 |
16.030 | -5.41% | -25.26% | 1.07% | 0.38% | -19.41% | -14.55% | -31.87% |
|
Cairn Homes Rg 02.06.2025 / 17:28:00 |
2.213 | -6.42% | 64.04% | 1.03% | 8.71% | 10.96% | 29.54% | 103.26% |
|
Publicis Grp 02.06.2025 / 17:30:00 |
92.46 | -6.46% | 14.31% | -4.23% | 0.97% | -2.30% | -11.69% | 83.81% |
|
Sanofi 02.06.2025 / 17:30:00 |
85.64 | -6.66% | -2.73% | -7.68% | -11.29% | -21.83% | -4.84% | -12.86% |
|
Hiab Rg-B 02.06.2025 / 17:25:00 |
47.76 | -6.71% | 622.66% | 1.62% | 11.33% | 1.87% | 25.56% | 177.16% |
|
Capgemini 02.06.2025 / 17:30:00 |
145.15 | -6.72% | -22.01% | -2.68% | 2.02% | -4.98% | -21.74% | -20.63% |
|
Puig Brands B Rg 02.06.2025 / 17:30:00 |
16.680 | -6.76% | 0.00% | -0.12% | -1.42% | -8.52% | -36.48% | 0.00% |
|
adidas N 02.06.2025 / 17:30:00 |
217.60 | -6.92% | 19.03% | -0.27% | 4.99% | -3.89% | -6.61% | 18.66% |
|
Solvay 02.06.2025 / 17:30:00 |
28.96 | -7.21% | 3.56% | 0.49% | -15.37% | -18.63% | -9.02% | 58.09% |
|
Prysmian N 02.06.2025 / 17:30:00 |
56.58 | -7.85% | 37.25% | 2.56% | 11.75% | 7.12% | -5.61% | 86.19% |
|
Upm-Kymmene Corp Rg 02.06.2025 / 17:25:00 |
24.01 | -7.90% | -28.13% | -2.70% | 2.45% | -14.85% | -31.88% | -27.68% |
|
DiaSorin N 02.06.2025 / 17:30:00 |
90.36 | -8.10% | -2.24% | -0.79% | -9.89% | -10.31% | -9.25% | -25.63% |
|
Stora Enso-R N 02.06.2025 / 17:25:00 |
8.718 | -8.15% | -28.44% | -3.28% | 6.56% | -14.32% | -34.89% | -52.77% |
|
Schneider El 02.06.2025 / 17:30:00 |
220.35 | -8.26% | 21.74% | -0.38% | 3.38% | 0.89% | -2.74% | 68.21% |
|
Fluidra Br 02.06.2025 / 17:30:00 |
21.56 | -8.52% | 14.66% | 1.41% | 3.26% | -2.31% | -4.18% | -14.19% |
|
Randstad Br 02.06.2025 / 17:30:00 |
36.58 | -8.59% | -34.54% | -1.35% | 2.75% | -13.30% | -24.87% | -29.46% |
|
STMicroelectr Br Rg 02.06.2025 / 17:30:00 |
21.68 | -8.81% | -50.96% | -1.87% | 5.98% | -6.80% | -43.55% | -41.47% |
|
Lenzing I 02.06.2025 / 17:30:00 |
25.95 | -9.42% | -25.91% | -4.95% | -8.30% | -9.27% | -23.79% | -70.55% |
|
Deliver Hero N 02.06.2025 / 17:30:00 |
24.75 | -9.83% | -2.86% | -0.40% | -4.77% | -11.61% | -15.30% | -34.75% |
|
EDP Renovaveis Br 02.06.2025 / 17:30:00 |
8.933 | -10.64% | -52.66% | 2.61% | 6.85% | 6.09% | -40.65% | -61.60% |
|
InPost Br Rg 02.06.2025 / 17:30:00 |
14.600 | -11.50% | 16.38% | -0.88% | -4.26% | -8.92% | -12.57% | 125.86% |
|
Qt Group Rg 02.06.2025 / 17:25:00 |
57.50 | -11.84% | -8.22% | -1.54% | -1.03% | -28.35% | -30.66% | -28.09% |
|
Galp Energia -B- 02.06.2025 / 17:30:00 |
14.730 | -11.85% | 5.72% | 7.48% | 7.26% | 0.99% | -23.40% | 14.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SAP I 02.06.2025 / 17:30:00 |
264.65 | -0.58% |
265.25 17:00 |
261.45 09:28 |
283.48 19.02.25 |
211.15 07.04.25 |
676'868 |
|
Sartorius Sted 02.06.2025 / 17:30:00 |
188.20 | -2.54% |
191.30 09:01 |
186.45 09:29 |
239.70 28.01.25 |
148.65 07.04.25 |
39'775 |
|
Schneider El 02.06.2025 / 17:30:00 |
220.35 | -0.43% |
220.55 17:03 |
217.20 09:28 |
273.05 23.01.25 |
171.52 07.04.25 |
407'074 |
|
Schoeller-Bleckma I 02.06.2025 / 17:30:00 |
30.60 | -0.08% |
31.40 09:00 |
30.05 15:48 |
37.30 27.03.25 |
27.2 07.04.25 |
4'701 |
|
Shurg Self REIT Rg 02.06.2025 / 17:30:00 |
35.70 | -0.14% |
35.75 16:21 |
35.20 09:42 |
37.80 28.01.25 |
30.4 09.04.25 |
11'717 |
|
Siemens Energy N 02.06.2025 / 17:30:00 |
86.92 | 1.99% |
87.36 15:40 |
85.34 09:00 |
87.59 29.05.25 |
41.84 07.04.25 |
2'543'833 |
|
Siemens N 02.06.2025 / 17:30:00 |
213.78 | 0.39% |
214.70 16:36 |
209.60 09:29 |
244.85 06.03.25 |
162.42 07.04.25 |
491'285 |
|
Snam N 02.06.2025 / 17:30:00 |
5.302 | 0.72% |
5.315 17:21 |
5.254 10:00 |
5.315 02.06.25 |
4.2175 21.01.25 |
3'238'003 |
|
Societe Generale 02.06.2025 / 17:30:00 |
48.28 | 0.58% |
48.38 17:25 |
47.46 15:52 |
49.73 21.05.25 |
26.385 03.01.25 |
4'306'749 |
|
Sodexo 02.06.2025 / 17:30:00 |
59.33 | -2.71% |
60.75 09:17 |
59.05 16:19 |
79.80 02.01.25 |
51.1 07.04.25 |
66'121 |
|
Solvay 02.06.2025 / 17:30:00 |
28.96 | 0.49% |
29.16 11:41 |
28.69 09:30 |
36.10 18.03.25 |
28.06 23.05.25 |
69'348 |
|
Sonae Rg 02.06.2025 / 17:30:00 |
1.233 | 1.07% |
1.238 10:32 |
1.217 09:36 |
1.282 22.05.25 |
0.878 08.01.25 |
358'585 |
|
Stellantis Br Rg 02.06.2025 / 17:30:00 |
8.552 | -4.78% |
8.834 09:00 |
8.523 16:56 |
13.752 18.02.25 |
7.267 22.04.25 |
6'070'602 |
|
STMicroelectr Br Rg 02.06.2025 / 17:30:00 |
21.68 | -2.31% |
21.88 09:05 |
21.48 12:40 |
27.08 21.02.25 |
15.516 07.04.25 |
714'956 |
|
Stora Enso-R N 02.06.2025 / 17:25:00 |
8.718 | -2.48% |
8.933 09:06 |
8.672 16:10 |
11.290 17.02.25 |
7.096 11.04.25 |
1'290'548 |
|
Syensqo 02.06.2025 / 17:30:00 |
68.10 | 1.22% |
68.20 15:30 |
66.70 09:46 |
84.84 14.02.25 |
53.78 07.04.25 |
105'634 |
|
Symrise I 02.06.2025 / 17:30:00 |
106.13 | 1.22% |
106.40 17:14 |
103.90 09:43 |
106.40 02.06.25 |
88.54 26.03.25 |
152'851 |
|
Telecom Italia N 02.06.2025 / 17:30:00 |
0.3794 | 0.66% |
0.3798 13:42 |
0.3736 09:28 |
0.4038 27.05.25 |
0.2402 06.01.25 |
29'826'535 |
|
Telefonica Br 02.06.2025 / 17:30:00 |
4.731 | 0.42% |
4.740 09:18 |
4.680 14:50 |
4.740 02.06.25 |
3.757 24.01.25 |
3'161'889 |
|
Tenaris Rg 02.06.2025 / 17:30:00 |
15.515 | 4.87% |
15.573 17:18 |
14.770 09:00 |
19.435 11.02.25 |
13.695 11.04.25 |
1'706'840 |
|
Terna N 02.06.2025 / 17:30:00 |
9.033 | 0.32% |
9.045 11:38 |
8.971 09:49 |
9.099 26.05.25 |
7.548 08.01.25 |
1'960'313 |
|
Thales 02.06.2025 / 17:30:00 |
269.30 | 1.16% |
276.30 09:18 |
264.20 15:51 |
276.30 02.06.25 |
134.2 06.01.25 |
171'385 |
|
TietoEVRY N 02.06.2025 / 17:25:00 |
16.030 | -0.43% |
16.140 09:06 |
15.850 09:29 |
20.13 19.03.25 |
14.26 07.04.25 |
88'512 |
|
Titan 02.06.2025 / 17:30:00 |
39.05 | -2.13% |
40.00 10:02 |
39.05 17:27 |
46.40 31.01.25 |
35 07.04.25 |
5'626 |
|
TotalEnergies 02.06.2025 / 17:30:00 |
52.68 | 2.21% |
53.02 15:18 |
51.71 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'612'518 |