×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
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- 17.04.2025 / 12:55:00 |
144.15 | -0.48% | -0.70 | 144.15 | 144.35 | 0 | |
|
Securitas -B- 17.04.2025 / 12:55:00 |
143.30 | -1.07% | -1.55 | 140.50 | 146.15 | 0 | |
|
Segro (REIT) Rg 17.04.2025 / 17:30:00 |
6.928 | 1.88% | 0.13 | 6.930 | 6.962 | 0 | |
|
Severn Trent Rg 17.04.2025 / 17:30:00 |
27.35 | -0.62% | -0.17 | 27.34 | 27.35 | 0 | |
|
SGS Rg 17.04.2025 / 17:20:00 |
77.04 | 0.76% | 0.58 | 77.00 | 77.24 | 0 | |
|
Shell Rg 17.04.2025 / 17:30:00 |
24.45 | 0.29% | 0.07 | 24.43 | 24.46 | 0 | |
|
Shurg Self REIT Rg 17.04.2025 / 17:30:00 |
34.55 | 1.02% | 0.35 | 34.65 | 34.65 | 0 | |
|
Siemens Energy N 17.04.2025 / 17:30:00 |
63.51 | 10.22% | 5.89 | 63.80 | 63.80 | 0 | |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | 0.20% | 0.38 | 187.02 | 187.02 | 0 | |
|
Sika N 17.04.2025 / 17:20:00 |
195.35 | -0.03% | -0.05 | 195.00 | 195.40 | 0 | |
|
Skanska -B- 17.04.2025 / 12:55:00 |
208.30 | -0.67% | -1.40 | 207.50 | 208.50 | 0 | |
|
SKF -B- 17.04.2025 / 12:55:00 |
173.55 | -0.91% | -1.60 | 173.45 | 173.70 | 0 | |
|
Smith & Nephew Rg 17.04.2025 / 17:30:00 |
9.838 | 0.08% | 0.01 | 9.832 | 9.842 | 0 | |
|
Smiths Group Rg 17.04.2025 / 17:30:00 |
17.965 | -0.96% | -0.18 | 17.960 | 17.980 | 0 | |
|
Snam N 17.04.2025 / 17:30:00 |
4.876 | 0.71% | 0.03 | 4.880 | 4.880 | 0 | |
|
Societe Generale 17.04.2025 / 17:30:00 |
39.56 | -1.00% | -0.40 | 39.51 | 39.51 | 0 | |
|
Sodexo 17.04.2025 / 17:30:00 |
55.43 | -0.14% | -0.08 | 55.25 | 55.25 | 0 | |
|
Solvay 17.04.2025 / 17:30:00 |
31.48 | 0.38% | 0.12 | 30.86 | 32.08 | 0 | |
|
Sonae Rg 17.04.2025 / 17:30:00 |
1.038 | -0.10% | 0.00 | 1.036 | 1.036 | 0 | |
|
SpareBank 1 SMN 16.04.2025 / 13:00:00 |
175.54 | 0.00% | 0.00 | 0 | |||
|
Spbk 1 sor norg Rg 16.04.2025 / 13:00:00 |
160.60 | 0.00% | 0.00 | 0 | |||
|
Spirax Grp Rg 17.04.2025 / 17:30:00 |
58.38 | -1.97% | -1.18 | 58.35 | 58.40 | 0 | |
|
SSE Rg 17.04.2025 / 17:30:00 |
16.420 | 0.71% | 0.12 | 16.415 | 16.420 | 0 | |
|
St. James's Rg 17.04.2025 / 17:30:00 |
8.968 | -0.18% | -0.02 | 8.920 | 9.026 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roy.Philips Br Rg 17.04.2025 / 17:30:00 |
20.97 | -13.48% | 0.74% | 4.15% | -12.37% | -18.09% | 10.98% | -18.76% |
|
Melexis 17.04.2025 / 17:30:00 |
48.59 | -13.70% | -46.68% | 7.76% | -15.57% | -19.92% | -31.80% | -36.84% |
|
Assa Abloy Rg-B 17.04.2025 / 12:55:00 |
276.50 | -13.71% | -3.31% | 1.67% | -10.37% | -17.76% | -9.34% | 11.61% |
|
MTU Aero Engin N 17.04.2025 / 17:30:00 |
273.55 | -14.28% | 40.78% | -5.23% | -20.85% | -21.71% | 28.19% | 44.05% |
|
Whitbread Rg 17.04.2025 / 17:30:00 |
25.47 | -14.31% | -30.82% | 3.94% | -3.10% | -10.65% | -17.80% | -13.75% |
|
Partners N 17.04.2025 / 17:20:00 |
1'059.50 | -14.35% | -13.36% | 3.47% | -20.90% | -24.40% | -11.89% | -6.87% |
|
AAK Rg 17.04.2025 / 12:55:00 |
270.20 | -14.45% | 20.01% | 1.66% | -4.86% | -14.06% | 6.46% | 44.47% |
|
Anglo American 17.04.2025 / 17:30:00 |
20.38 | -14.48% | 2.24% | 7.33% | -12.46% | -19.80% | -6.73% | -51.45% |
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -14.58% | 13.35% | 4.01% | -13.52% | -24.49% | -4.82% | 45.45% |
|
Cie Automotive Br 17.04.2025 / 17:30:00 |
22.05 | -14.60% | -15.95% | 6.01% | -1.56% | -14.53% | -14.04% | 8.55% |
|
Upm-Kymmene Corp Rg 17.04.2025 / 17:25:00 |
22.75 | -14.64% | -33.38% | 0.98% | -16.79% | -15.36% | -27.08% | -26.12% |
|
Alfa Laval Rg 17.04.2025 / 12:55:00 |
390.80 | -14.71% | -2.26% | 0.96% | -14.11% | -19.90% | -7.22% | 27.34% |
|
ICG Rg 17.04.2025 / 17:30:00 |
17.610 | -14.78% | 4.89% | 4.51% | -15.98% | -24.03% | -12.56% | 4.18% |
|
Hexagon Rg-B 17.04.2025 / 12:55:00 |
89.10 | -14.80% | -25.75% | -5.07% | -22.39% | -24.87% | -26.79% | -32.18% |
|
Merck I 17.04.2025 / 17:30:00 |
116.55 | -14.98% | -17.82% | 3.55% | -11.74% | -19.62% | -19.86% | -36.72% |
|
Demant Br/Rg 16.04.2025 / 16:55:00 |
224.20 | -15.01% | -24.18% | 4.96% | -12.49% | -23.01% | -28.55% | 0.00% |
|
Pernod Ricard 17.04.2025 / 17:30:00 |
92.44 | -15.07% | -41.97% | 1.09% | -4.60% | -12.75% | -35.65% | -52.86% |
|
Norsk Hydro N 16.04.2025 / 13:00:00 |
53.00 | -15.10% | -22.54% | 2.26% | -23.45% | -20.14% | -25.71% | 0.00% |
|
ABB N 17.04.2025 / 17:20:00 |
42.11 | -15.34% | 11.50% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
SKF -B- 17.04.2025 / 12:55:00 |
173.55 | -15.39% | -12.99% | 0.38% | -21.86% | -21.86% | -21.08% | 14.33% |
|
IMCD Rg 17.04.2025 / 17:30:00 |
119.85 | -15.43% | -23.24% | 0.13% | -8.16% | -18.08% | -21.36% | -20.58% |
|
easyJet Rg 17.04.2025 / 17:30:00 |
4.685 | -15.47% | -6.45% | 2.87% | -4.75% | -4.51% | -12.31% | -17.26% |
|
Infineon Technolo N 17.04.2025 / 17:30:00 |
26.63 | -15.54% | -29.22% | 3.20% | -22.33% | -21.78% | -13.78% | -0.80% |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -15.58% | -15.93% | -2.34% | -16.25% | -21.28% | -32.95% | 2.58% |
|
Randstad Br 17.04.2025 / 17:30:00 |
32.99 | -15.80% | -39.71% | -1.95% | -21.19% | -19.53% | -31.78% | -32.26% |
| 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- 17.04.2025 / 12:55:00 |
144.15 | -0.48% |
145.65 09:00 |
143.30 12:19 |
179.15 10.03.25 |
123.85 07.04.25 |
468'779 |
|
Securitas -B- 17.04.2025 / 12:55:00 |
143.30 | -1.07% |
145.35 09:00 |
142.60 09:09 |
159.70 13.02.25 |
125.9 07.04.25 |
115'954 |
|
Segro (REIT) Rg 17.04.2025 / 17:30:00 |
6.928 | 1.88% |
6.931 17:26 |
6.744 12:44 |
7.382 14.02.25 |
5.87 09.04.25 |
618'072 |
|
Severn Trent Rg 17.04.2025 / 17:30:00 |
27.35 | -0.62% |
27.40 17:05 |
26.93 11:15 |
27.57 04.04.25 |
23.23 14.01.25 |
191'185 |
|
SGS Rg 17.04.2025 / 17:20:00 |
77.04 | 0.76% |
77.04 17:19 |
75.92 09:03 |
99.08 12.02.25 |
71.12 09.04.25 |
102'881 |
|
Shell Rg 17.04.2025 / 17:30:00 |
24.45 | 0.29% |
24.51 17:18 |
24.07 12:19 |
28.44 26.03.25 |
22.7 09.04.25 |
1'733'355 |
|
Shurg Self REIT Rg 17.04.2025 / 17:30:00 |
34.55 | 1.02% |
34.80 12:14 |
34.20 09:10 |
37.80 28.01.25 |
30.4 09.04.25 |
71'430 |
|
Siemens Energy N 17.04.2025 / 17:30:00 |
63.51 | 10.22% |
65.56 09:18 |
63.12 09:10 |
65.56 17.04.25 |
41.84 07.04.25 |
4'709'279 |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | 0.20% |
191.50 09:03 |
186.04 12:27 |
244.85 06.03.25 |
162.42 07.04.25 |
711'615 |
|
Sika N 17.04.2025 / 17:20:00 |
195.35 | -0.03% |
196.40 09:02 |
193.50 12:27 |
245.30 21.02.25 |
178.95 07.04.25 |
74'620 |
|
Skanska -B- 17.04.2025 / 12:55:00 |
208.30 | -0.67% |
209.40 09:02 |
205.80 10:59 |
262.50 07.02.25 |
182.65 09.04.25 |
94'966 |
|
SKF -B- 17.04.2025 / 12:55:00 |
173.55 | -0.91% |
176.93 09:02 |
172.70 12:12 |
241.90 06.03.25 |
157.7 07.04.25 |
232'755 |
|
Smith & Nephew Rg 17.04.2025 / 17:30:00 |
9.838 | 0.08% |
9.858 17:15 |
9.730 11:15 |
11.835 05.03.25 |
9.401 09.04.25 |
417'799 |
|
Smiths Group Rg 17.04.2025 / 17:30:00 |
17.965 | -0.96% |
18.100 09:03 |
17.790 11:32 |
21.88 31.01.25 |
16.72 07.04.25 |
177'406 |
|
Snam N 17.04.2025 / 17:30:00 |
4.876 | 0.71% |
4.884 16:25 |
4.815 09:03 |
5.040 04.04.25 |
4.2175 21.01.25 |
2'125'548 |
|
Societe Generale 17.04.2025 / 17:30:00 |
39.56 | -1.00% |
40.13 09:02 |
39.25 15:37 |
44.38 26.03.25 |
26.385 03.01.25 |
823'204 |
|
Sodexo 17.04.2025 / 17:30:00 |
55.43 | -0.14% |
55.65 09:28 |
55.05 11:08 |
79.80 02.01.25 |
51.1 07.04.25 |
88'630 |
|
Solvay 17.04.2025 / 17:30:00 |
31.48 | 0.38% |
31.52 15:55 |
31.02 10:20 |
36.10 18.03.25 |
28.07 05.02.25 |
26'779 |
|
Sonae Rg 17.04.2025 / 17:30:00 |
1.038 | -0.10% |
1.042 14:03 |
1.027 11:01 |
1.076 28.03.25 |
0.878 08.01.25 |
178'307 |
|
SpareBank 1 SMN 16.04.2025 / 13:00:00 |
175.54 | 0.00% |
190.90 18.03.25 |
159.77 07.04.25 |
18'799 | ||
|
Spbk 1 sor norg Rg 16.04.2025 / 13:00:00 |
160.60 | 0.00% |
173.00 26.03.25 |
144.2 07.04.25 |
48'939 | ||
|
Spirax Grp Rg 17.04.2025 / 17:30:00 |
58.38 | -1.97% |
59.00 09:03 |
57.93 12:02 |
82.45 30.01.25 |
53.8 07.04.25 |
67'139 |
|
SSE Rg 17.04.2025 / 17:30:00 |
16.420 | 0.71% |
16.450 17:17 |
16.095 10:55 |
17.135 04.04.25 |
14.475 06.03.25 |
576'138 |
|
St. James's Rg 17.04.2025 / 17:30:00 |
8.968 | -0.18% |
9.000 09:01 |
8.834 12:21 |
11.540 19.02.25 |
7.41 07.04.25 |
398'106 |