×
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 |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 17.04.2025 / 17:30:00 |
10.223 | 0.69% | 0.07 | 10.220 | 10.235 | 0 | |
|
Stellantis Br Rg 17.04.2025 / 17:30:00 |
8.269 | 0.51% | 0.04 | 8.291 | 8.291 | 0 | |
|
STMicroelectr Br Rg 17.04.2025 / 17:30:00 |
17.890 | -1.09% | -0.20 | 17.884 | 17.904 | 0 | |
|
Stora Enso-R N 17.04.2025 / 17:25:00 |
7.564 | 0.00% | 0.00 | 7.554 | 7.554 | 0 | |
|
Storebrand Rg 16.04.2025 / 13:00:00 |
118.90 | 0.00% | 0.00 | 0 | |||
|
Straumann N 17.04.2025 / 17:20:00 |
96.84 | 2.23% | 2.11 | 94.94 | 96.84 | 0 | |
|
Subsea 7 Rg 16.04.2025 / 13:00:00 |
146.20 | 0.00% | 0.00 | 0 | |||
|
Sv Handbk Rg-A 17.04.2025 / 12:55:00 |
113.18 | 0.22% | 0.25 | 113.15 | 113.25 | 0 | |
|
Svenska Cellulo -B- 17.04.2025 / 12:55:00 |
128.15 | -0.39% | -0.50 | 128.10 | 128.25 | 0 | |
|
Swe Orphan Biovi Rg 17.04.2025 / 12:55:00 |
262.00 | 0.15% | 0.40 | 261.20 | 262.60 | 0 | |
|
Swedbank -A- 17.04.2025 / 12:55:00 |
219.00 | -0.36% | -0.80 | 218.00 | 219.10 | 0 | |
|
Swiss Life N 17.04.2025 / 17:20:00 |
783.60 | 0.69% | 5.40 | 783.60 | 784.40 | 0 | |
|
Swiss Re N 17.04.2025 / 17:20:00 |
141.80 | 1.58% | 2.20 | 141.80 | 141.95 | 0 | |
|
Swisscom N 17.04.2025 / 17:20:00 |
535.50 | 0.99% | 5.25 | 535.00 | 536.00 | 0 | |
|
Syensqo 17.04.2025 / 17:30:00 |
58.68 | 0.31% | 0.18 | 57.92 | 58.68 | 0 | |
|
Symrise I 17.04.2025 / 17:30:00 |
95.40 | -0.08% | -0.08 | 95.36 | 95.44 | 0 | |
|
Taylor Wimpey Rg 17.04.2025 / 17:30:00 |
1.125 | 1.86% | 0.02 | 1.125 | 1.126 | 0 | |
|
Tele2 -B- 17.04.2025 / 12:55:00 |
135.90 | 0.22% | 0.30 | 135.80 | 136.00 | 0 | |
|
Telecom Italia N 17.04.2025 / 17:30:00 |
0.3212 | -0.09% | 0.00 | 0.3226 | 0.3226 | 0 | |
|
Telefonica Br 17.04.2025 / 17:30:00 |
4.329 | 1.64% | 0.07 | 4.327 | 4.333 | 0 | |
|
Telenor Rg 16.04.2025 / 13:00:00 |
149.05 | 0.00% | 0.00 | 0 | |||
|
Telia Company Rg 17.04.2025 / 12:55:00 |
35.49 | -0.77% | -0.28 | 35.48 | 35.50 | 0 | |
|
Tenaris Rg 17.04.2025 / 17:30:00 |
14.575 | -0.38% | -0.06 | 14.545 | 14.545 | 0 | |
|
Terna N 17.04.2025 / 17:30:00 |
8.448 | 0.33% | 0.03 | 8.434 | 8.434 | 0 | |
|
Tesco Rg 17.04.2025 / 17:30:00 |
3.550 | 2.66% | 0.09 | 3.550 | 3.552 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SGS Rg 17.04.2025 / 17:20:00 |
77.04 | -15.87% | 5.43% | 2.22% | -13.30% | -10.31% | -5.87% | -25.22% |
|
Galp Energia -B- 17.04.2025 / 17:30:00 |
13.560 | -15.90% | 0.86% | 5.94% | -14.04% | -19.11% | -15.72% | 13.04% |
|
Rentokil Initial Rg 17.04.2025 / 17:30:00 |
3.511 | -15.93% | -24.52% | 6.04% | 2.36% | -7.41% | -15.52% | -36.53% |
|
Fluidra Br 17.04.2025 / 17:30:00 |
19.770 | -15.93% | 5.36% | -0.75% | -11.42% | -21.70% | 2.97% | -21.50% |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | -16.00% | 7.41% | 0.86% | -11.41% | -23.18% | -12.17% | -1.54% |
|
Trelleborg -B- 17.04.2025 / 12:55:00 |
314.05 | -16.13% | -6.11% | -1.46% | -23.10% | -23.06% | -17.57% | 48.90% |
|
EQT Rg 17.04.2025 / 12:55:00 |
250.60 | -16.15% | -10.04% | 0.74% | -22.89% | -33.77% | -13.47% | 0.00% |
|
Syensqo 17.04.2025 / 17:30:00 |
58.68 | -16.57% | 0.00% | 3.97% | -13.45% | -19.95% | 0.00% | 0.00% |
|
Straumann N 17.04.2025 / 17:20:00 |
96.84 | -16.90% | -30.09% | -0.16% | -15.97% | -25.13% | -27.81% | -25.76% |
|
Accor 17.04.2025 / 17:30:00 |
38.97 | -17.10% | 12.40% | 1.59% | -13.34% | -19.72% | -2.33% | 32.73% |
|
Puig Brands B Rg 17.04.2025 / 17:30:00 |
14.865 | -17.15% | 0.00% | -2.46% | -15.08% | -19.99% | 0.00% | 0.00% |
|
UBS N 17.04.2025 / 17:20:00 |
23.14 | -17.16% | -12.17% | 0.70% | -20.21% | -26.89% | -10.31% | 37.47% |
|
Intl. Cons. Air Rg 17.04.2025 / 17:30:00 |
2.485 | -17.20% | 61.24% | 1.14% | -14.60% | -25.17% | 46.74% | 72.62% |
|
Swe Orphan Biovi Rg 17.04.2025 / 12:55:00 |
262.00 | -17.48% | -1.80% | 5.05% | -10.94% | -21.88% | 1.00% | 17.34% |
|
Flutter Entmt Rg 17.04.2025 / 17:30:00 |
172.10 | -17.55% | 23.07% | -1.66% | -8.29% | -21.09% | 16.52% | 0.00% |
|
FLSmidth & Co. Br 16.04.2025 / 16:55:00 |
292.60 | -17.62% | 2.02% | 11.34% | -21.76% | -20.62% | -17.81% | 0.00% |
|
Publicis Grp 17.04.2025 / 17:30:00 |
85.08 | -17.92% | 0.31% | 2.41% | -7.64% | -15.00% | -15.80% | 51.06% |
|
Var Energi Rg 16.04.2025 / 13:00:00 |
28.96 | -17.96% | -9.89% | 5.87% | -12.02% | -23.15% | -22.68% | 0.00% |
|
Diageo Rg 17.04.2025 / 17:30:00 |
20.72 | -18.02% | -27.43% | 0.48% | -0.12% | -13.88% | -26.64% | -47.68% |
|
Entain Rg 17.04.2025 / 17:30:00 |
5.732 | -18.15% | -43.40% | 6.27% | -14.11% | -15.41% | -30.30% | -63.98% |
|
Capgemini 17.04.2025 / 17:30:00 |
126.90 | -18.31% | -31.71% | 0.44% | -13.66% | -22.65% | -36.71% | -32.88% |
|
Bakkafrost Rg 16.04.2025 / 13:00:00 |
514.00 | -18.48% | -3.52% | 8.07% | -5.86% | -17.03% | -22.24% | 0.00% |
|
Subsea 7 Rg 16.04.2025 / 13:00:00 |
146.20 | -18.64% | -1.52% | 5.87% | -13.85% | -25.48% | -17.63% | 0.00% |
|
Kalmar Rg-B 17.04.2025 / 17:25:00 |
25.72 | -18.75% | 0.00% | -0.16% | -25.66% | -16.58% | 0.00% | 0.00% |
|
Azelis Group 17.04.2025 / 17:30:00 |
15.010 | -18.97% | -31.06% | -3.16% | -17.80% | -21.70% | -34.40% | -36.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 17.04.2025 / 17:30:00 |
10.223 | 0.69% |
10.250 17:20 |
10.055 15:25 |
12.810 03.03.25 |
8.728 09.04.25 |
1'036'960 |
|
Stellantis Br Rg 17.04.2025 / 17:30:00 |
8.269 | 0.51% |
8.320 09:02 |
8.130 13:12 |
13.752 18.02.25 |
7.506 11.04.25 |
3'886'104 |
|
STMicroelectr Br Rg 17.04.2025 / 17:30:00 |
17.890 | -1.09% |
18.314 09:02 |
17.732 15:46 |
27.08 21.02.25 |
15.516 07.04.25 |
1'079'125 |
|
Stora Enso-R N 17.04.2025 / 17:25:00 |
7.564 | 0.00% |
7.628 09:28 |
7.518 12:27 |
11.290 17.02.25 |
7.096 11.04.25 |
631'012 |
|
Storebrand Rg 16.04.2025 / 13:00:00 |
118.90 | 0.00% |
136.80 11.02.25 |
113.9 07.04.25 |
273'294 | ||
|
Straumann N 17.04.2025 / 17:20:00 |
96.84 | 2.23% |
97.02 09:30 |
95.50 09:05 |
134.45 19.02.25 |
83.32 07.04.25 |
131'067 |
|
Subsea 7 Rg 16.04.2025 / 13:00:00 |
146.20 | 0.00% |
200.40 24.02.25 |
130.95 07.04.25 |
157'411 | ||
|
Sv Handbk Rg-A 17.04.2025 / 12:55:00 |
113.18 | 0.22% |
113.50 11:52 |
112.60 09:03 |
136.88 27.02.25 |
95.48 07.04.25 |
867'613 |
|
Svenska Cellulo -B- 17.04.2025 / 12:55:00 |
128.15 | -0.39% |
129.50 09:25 |
127.75 12:21 |
155.10 31.01.25 |
117.65 09.04.25 |
169'275 |
|
Swe Orphan Biovi Rg 17.04.2025 / 12:55:00 |
262.00 | 0.15% |
262.80 09:26 |
259.40 10:58 |
349.00 30.01.25 |
241.8 09.04.25 |
57'764 |
|
Swedbank -A- 17.04.2025 / 12:55:00 |
219.00 | -0.36% |
220.70 09:00 |
217.80 10:59 |
266.80 18.03.25 |
186.7 07.04.25 |
718'817 |
|
Swiss Life N 17.04.2025 / 17:20:00 |
783.60 | 0.69% |
784.00 17:07 |
773.00 12:19 |
817.60 26.03.25 |
677.2 07.04.25 |
17'048 |
|
Swiss Re N 17.04.2025 / 17:20:00 |
141.80 | 1.58% |
142.00 16:15 |
140.10 09:01 |
153.65 26.03.25 |
122.1 07.04.25 |
87'229 |
|
Swisscom N 17.04.2025 / 17:20:00 |
535.50 | 0.99% |
536.00 16:03 |
527.00 09:01 |
539.25 11.03.25 |
491.4 10.04.25 |
16'585 |
|
Syensqo 17.04.2025 / 17:30:00 |
58.68 | 0.31% |
59.18 09:03 |
57.78 13:34 |
84.84 14.02.25 |
53.78 07.04.25 |
31'342 |
|
Symrise I 17.04.2025 / 17:30:00 |
95.40 | -0.08% |
95.98 09:18 |
94.74 13:07 |
103.43 28.01.25 |
88.54 26.03.25 |
209'872 |
|
Taylor Wimpey Rg 17.04.2025 / 17:30:00 |
1.125 | 1.86% |
1.127 17:17 |
1.096 09:33 |
1.245 06.02.25 |
0.9886 07.04.25 |
2'548'216 |
|
Tele2 -B- 17.04.2025 / 12:55:00 |
135.90 | 0.22% |
135.90 12:48 |
133.60 09:58 |
139.45 04.04.25 |
105.65 10.01.25 |
520'528 |
|
Telecom Italia N 17.04.2025 / 17:30:00 |
0.3212 | -0.09% |
0.3229 16:23 |
0.3167 09:50 |
0.3241 16.04.25 |
0.2402 06.01.25 |
39'772'127 |
|
Telefonica Br 17.04.2025 / 17:30:00 |
4.329 | 1.64% |
4.336 16:34 |
4.236 09:39 |
4.509 04.04.25 |
3.757 24.01.25 |
3'929'467 |
|
Telenor Rg 16.04.2025 / 13:00:00 |
149.05 | 0.00% |
152.60 04.04.25 |
126.85 07.01.25 |
357'553 | ||
|
Telia Company Rg 17.04.2025 / 12:55:00 |
35.49 | -0.77% |
35.60 09:00 |
35.05 09:57 |
37.15 04.04.25 |
30.06 14.01.25 |
1'835'847 |
|
Tenaris Rg 17.04.2025 / 17:30:00 |
14.575 | -0.38% |
14.653 09:00 |
14.375 13:35 |
19.435 11.02.25 |
13.695 11.04.25 |
687'412 |
|
Terna N 17.04.2025 / 17:30:00 |
8.448 | 0.33% |
8.480 16:12 |
8.342 10:21 |
8.830 04.04.25 |
7.548 08.01.25 |
3'713'267 |
|
Tesco Rg 17.04.2025 / 17:30:00 |
3.550 | 2.66% |
3.553 17:18 |
3.442 09:00 |
3.980 11.02.25 |
3.103 10.04.25 |
8'471'449 |