×
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
- 25.08.2025 - 17:45:03
- 56.78
- -0.52%
- -0.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 25.08.2025 / 17:30:00 |
8.573 | -0.54% | -0.05 | 8.572 | 8.572 | 0 | |
|
STMicroelectr Br Rg 25.08.2025 / 17:30:00 |
23.54 | 0.75% | 0.18 | 23.53 | 23.53 | 0 | |
|
Stora Enso-R N 25.08.2025 / 17:25:00 |
10.435 | -0.12% | -0.01 | 10.405 | 10.445 | 0 | |
|
Storebrand Rg 25.08.2025 / 16:20:00 |
156.50 | 0.22% | 0.35 | 156.20 | 157.10 | 0 | |
|
Straumann N 25.08.2025 / 17:20:00 |
94.84 | -0.92% | -0.88 | 94.40 | 95.42 | 0 | |
|
Subsea 7 Rg 25.08.2025 / 16:20:00 |
208.00 | 0.29% | 0.60 | 207.20 | 208.20 | 0 | |
|
Sv Handbk Rg-A 25.08.2025 / 17:25:00 |
126.95 | -0.04% | -0.05 | 126.80 | 126.95 | 0 | |
|
Svenska Cellulo -B- 25.08.2025 / 17:25:00 |
133.00 | -0.49% | -0.65 | 132.90 | 133.05 | 0 | |
|
Swe Orphan Biovi Rg 25.08.2025 / 17:25:00 |
290.20 | -0.62% | -1.80 | 290.20 | 295.40 | 0 | |
|
Swedbank -A- 25.08.2025 / 17:25:00 |
275.20 | -0.78% | -2.15 | 275.50 | 275.50 | 0 | |
|
Swiss Life N 25.08.2025 / 17:20:00 |
895.20 | -0.67% | -6.00 | 895.00 | 895.40 | 0 | |
|
Swiss Re N 25.08.2025 / 17:20:00 |
146.08 | -0.66% | -0.98 | 146.05 | 148.90 | 0 | |
|
Swisscom N 25.08.2025 / 17:20:00 |
591.00 | -0.17% | -1.00 | 589.50 | 592.00 | 0 | |
|
Syensqo 25.08.2025 / 17:30:00 |
77.36 | -1.07% | -0.84 | 77.32 | 78.84 | 0 | |
|
Symrise I 25.08.2025 / 17:30:00 |
83.50 | -0.51% | -0.43 | 83.48 | 83.54 | 0 | |
|
Taylor Wimpey Rg 22.08.2025 / 17:30:00 |
1.007 | 0.00% | 0.00 | 0 | |||
|
Teixeira Duarte Rg 25.08.2025 / 17:30:00 |
0.4630 | -7.77% | -0.04 | 0.4550 | 0.4720 | 0 | |
|
Tele2 -B- 25.08.2025 / 17:25:00 |
164.40 | 0.02% | 0.03 | 164.35 | 164.45 | 0 | |
|
Telecom Italia N 25.08.2025 / 17:30:00 |
0.4585 | -0.41% | 0.00 | 0.4593 | 0.4593 | 0 | |
|
Telefonica Br 25.08.2025 / 17:30:00 |
4.624 | -0.61% | -0.03 | 4.536 | 4.629 | 0 | |
|
Telenor Rg 25.08.2025 / 16:20:00 |
165.50 | -0.18% | -0.30 | 165.80 | 165.80 | 0 | |
|
Telia Company Rg 25.08.2025 / 17:25:00 |
35.57 | -0.84% | -0.30 | 34.92 | 35.61 | 0 | |
|
Tenaris Rg 25.08.2025 / 17:30:00 |
15.573 | -0.50% | -0.08 | 15.575 | 15.575 | 0 | |
|
Terna N 25.08.2025 / 17:30:00 |
8.622 | -0.86% | -0.08 | 8.626 | 8.626 | 0 | |
|
Tesco Rg 22.08.2025 / 17:30:00 |
4.272 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SGS Rg 25.08.2025 / 17:20:00 |
83.08 | -8.16% | 15.09% | 1.69% | -1.54% | -2.72% | -11.49% | -6.31% |
|
Huhtamaki Rg 25.08.2025 / 17:25:00 |
31.22 | -8.17% | -14.62% | 2.70% | -0.57% | -3.94% | -14.56% | -16.60% |
|
SalMar Rg 25.08.2025 / 16:20:00 |
501.00 | -8.47% | -12.84% | 9.94% | 16.51% | 10.60% | -13.84% | -28.87% |
|
Rentokil Initial Rg 22.08.2025 / 17:30:00 |
3.638 | -8.59% | -17.93% | -0.08% | -1.76% | 3.25% | -25.05% | -33.13% |
|
easyJet Rg 22.08.2025 / 17:30:00 |
5.129 | -8.80% | 0.92% | -0.45% | 3.57% | -10.55% | 14.00% | 40.17% |
|
Mondi Rg 22.08.2025 / 17:30:00 |
10.765 | -9.08% | -36.47% | 0.56% | -9.80% | -10.81% | -26.42% | -36.06% |
|
Fastighets Bal Rg-B 25.08.2025 / 17:25:00 |
68.74 | -9.38% | -2.96% | 3.12% | -0.55% | 2.02% | -17.44% | 12.66% |
|
Unite Group Rg 22.08.2025 / 17:30:00 |
7.333 | -9.53% | -30.10% | 0.65% | -6.47% | -15.33% | -24.41% | -33.58% |
|
Hermes Intl 25.08.2025 / 17:30:00 |
2'076.50 | -9.53% | 9.29% | 0.61% | -12.88% | -13.15% | -5.27% | 52.18% |
|
Atlas Copco Rg-A 25.08.2025 / 17:25:00 |
150.25 | -9.56% | -12.27% | 1.62% | -0.61% | -1.52% | -18.72% | 0.00% |
|
Puig Brands B Rg 25.08.2025 / 17:30:00 |
16.120 | -9.89% | 0.00% | 0.94% | -1.35% | -3.36% | -35.13% | 0.00% |
|
Intercont Hotels Rg 22.08.2025 / 17:30:00 |
89.52 | -10.16% | 25.70% | 1.22% | 3.40% | 5.44% | 19.01% | 80.01% |
|
Verbund 25.08.2025 / 17:30:00 |
61.80 | -10.35% | -24.25% | -1.55% | -8.31% | -9.45% | -20.87% | -42.03% |
|
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -10.53% | 18.73% | -2.17% | -9.69% | -3.11% | -5.71% | 67.85% |
|
Inditex 25.08.2025 / 17:30:00 |
43.62 | -11.33% | 11.86% | 0.00% | 1.16% | -8.26% | -11.47% | 82.04% |
|
Besi Br Rg 25.08.2025 / 17:30:00 |
119.10 | -11.33% | -12.80% | 1.45% | -2.56% | 14.41% | -0.04% | 137.33% |
|
Sika N 25.08.2025 / 17:20:00 |
189.70 | -11.42% | -30.25% | 1.15% | -8.09% | -12.78% | -29.00% | -17.11% |
|
Henkel Vz I 25.08.2025 / 17:30:00 |
73.50 | -12.45% | 1.48% | 2.94% | 7.58% | 4.49% | -9.26% | 11.61% |
|
AAK Rg 25.08.2025 / 17:25:00 |
275.80 | -12.45% | 22.82% | 6.65% | 6.00% | 4.00% | -11.55% | 62.45% |
|
DiaSorin N 25.08.2025 / 17:30:00 |
86.48 | -12.78% | -7.22% | 2.01% | -3.78% | -4.25% | -15.55% | -36.21% |
|
DSM Firmenich N 25.08.2025 / 17:30:00 |
83.94 | -12.81% | -7.61% | 1.35% | -3.29% | -14.70% | -29.70% | 0.00% |
|
Kerry Grp-A- 25.08.2025 / 17:28:00 |
81.50 | -12.98% | 2.77% | 1.81% | -8.53% | -14.73% | -7.99% | -23.63% |
|
Givaudan N 25.08.2025 / 17:20:00 |
3'404.00 | -13.06% | -1.24% | 1.81% | -3.41% | -18.29% | -18.97% | 4.98% |
|
Indutrade Rg 25.08.2025 / 17:25:00 |
236.40 | -13.13% | -8.48% | 1.29% | -2.39% | -8.37% | -23.69% | 9.71% |
|
Essity Aktie-B Rg 25.08.2025 / 17:25:00 |
257.90 | -13.48% | 2.18% | 3.18% | 5.44% | -7.31% | -14.97% | -2.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 25.08.2025 / 17:30:00 |
8.573 | -0.54% |
8.648 09:00 |
8.510 11:56 |
13.752 18.02.25 |
7.267 22.04.25 |
2'332'107 |
|
STMicroelectr Br Rg 25.08.2025 / 17:30:00 |
23.54 | 0.75% |
23.60 09:56 |
23.35 15:54 |
28.42 21.07.25 |
15.516 07.04.25 |
696'675 |
|
Stora Enso-R N 25.08.2025 / 17:25:00 |
10.435 | -0.12% |
10.530 16:04 |
10.410 09:42 |
11.290 17.02.25 |
7.096 11.04.25 |
600'510 |
|
Storebrand Rg 25.08.2025 / 16:20:00 |
156.50 | 0.22% |
156.70 15:58 |
155.40 09:36 |
157.50 19.08.25 |
113.9 07.04.25 |
264'740 |
|
Straumann N 25.08.2025 / 17:20:00 |
94.84 | -0.92% |
96.34 09:08 |
94.84 17:19 |
134.45 19.02.25 |
83.32 07.04.25 |
35'563 |
|
Subsea 7 Rg 25.08.2025 / 16:20:00 |
208.00 | 0.29% |
208.40 16:11 |
206.20 09:20 |
214.40 24.07.25 |
130.95 07.04.25 |
235'689 |
|
Sv Handbk Rg-A 25.08.2025 / 17:25:00 |
126.95 | -0.04% |
127.75 10:54 |
126.63 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
749'777 |
|
Svenska Cellulo -B- 25.08.2025 / 17:25:00 |
133.00 | -0.49% |
134.00 09:04 |
132.95 17:24 |
155.10 31.01.25 |
117.65 09.04.25 |
424'155 |
|
Swe Orphan Biovi Rg 25.08.2025 / 17:25:00 |
290.20 | -0.62% |
290.80 10:44 |
288.20 09:06 |
349.00 30.01.25 |
241.8 09.04.25 |
45'920 |
|
Swedbank -A- 25.08.2025 / 17:25:00 |
275.20 | -0.78% |
277.50 10:04 |
275.05 17:01 |
277.70 22.08.25 |
186.7 07.04.25 |
699'938 |
|
Swiss Life N 25.08.2025 / 17:20:00 |
895.20 | -0.67% |
899.80 14:43 |
894.20 12:00 |
912.00 21.08.25 |
677.2 07.04.25 |
3'989 |
|
Swiss Re N 25.08.2025 / 17:20:00 |
146.08 | -0.66% |
146.87 12:53 |
145.68 10:15 |
156.80 07.08.25 |
122.1 07.04.25 |
94'931 |
|
Swisscom N 25.08.2025 / 17:20:00 |
591.00 | -0.17% |
591.00 09:49 |
587.00 14:06 |
595.75 22.08.25 |
491.4 10.04.25 |
6'389 |
|
Syensqo 25.08.2025 / 17:30:00 |
77.36 | -1.07% |
78.18 09:00 |
77.34 17:29 |
84.84 14.02.25 |
53.78 07.04.25 |
16'096 |
|
Symrise I 25.08.2025 / 17:30:00 |
83.50 | -0.51% |
84.30 14:30 |
83.26 16:35 |
107.18 04.06.25 |
77.45 31.07.25 |
358'217 |
|
Taylor Wimpey Rg 22.08.2025 / 17:30:00 |
1.007 | 0.00% |
1.245 06.02.25 |
0.9844 22.08.25 |
2'224'121 | ||
|
Teixeira Duarte Rg 25.08.2025 / 17:30:00 |
0.4630 | -7.77% |
0.4970 09:00 |
0.4500 09:21 |
0.5580 06.08.25 |
0.08 02.01.25 |
384'318 |
|
Tele2 -B- 25.08.2025 / 17:25:00 |
164.40 | 0.02% |
164.45 17:21 |
162.90 13:56 |
165.35 21.08.25 |
105.65 10.01.25 |
1'227'430 |
|
Telecom Italia N 25.08.2025 / 17:30:00 |
0.4585 | -0.41% |
0.4605 10:27 |
0.4550 09:11 |
0.4744 19.08.25 |
0.2402 06.01.25 |
15'917'883 |
|
Telefonica Br 25.08.2025 / 17:30:00 |
4.624 | -0.61% |
4.634 09:04 |
4.582 12:26 |
4.893 20.08.25 |
3.757 24.01.25 |
3'630'743 |
|
Telenor Rg 25.08.2025 / 16:20:00 |
165.50 | -0.18% |
165.90 14:02 |
164.10 09:46 |
166.90 18.07.25 |
126.85 07.01.25 |
682'889 |
|
Telia Company Rg 25.08.2025 / 17:25:00 |
35.57 | -0.84% |
35.81 09:00 |
35.50 16:59 |
37.63 27.05.25 |
30.06 14.01.25 |
1'005'710 |
|
Tenaris Rg 25.08.2025 / 17:30:00 |
15.573 | -0.50% |
15.650 15:53 |
15.510 09:09 |
19.435 11.02.25 |
13.695 11.04.25 |
464'054 |
|
Terna N 25.08.2025 / 17:30:00 |
8.622 | -0.86% |
8.659 10:33 |
8.600 16:52 |
9.099 26.05.25 |
7.548 08.01.25 |
619'461 |
|
Tesco Rg 22.08.2025 / 17:30:00 |
4.272 | 0.00% |
4.317 24.07.25 |
3.103 10.04.25 |
1'340'223 |