×
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
- 17.10.2025 - 10:12:39
- 57.18
- -1.73%
- -1.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 17.10.2025 / 09:57:22 |
191.62 | -1.48% | -2.88 | 191.62 | 192.12 | 9'627 | |
|
Spbk 1 sor norg Rg 17.10.2025 / 09:53:25 |
173.20 | -1.81% | -3.20 | 172.40 | 173.20 | 2'633 | |
|
Spectris Rg 17.10.2025 / 09:28:51 |
41.02 | -0.15% | -0.06 | 41.00 | 41.04 | 1'139 | |
|
Spirax Grp Rg 17.10.2025 / 09:57:25 |
67.05 | -1.18% | -0.80 | 67.00 | 67.10 | 7'846 | |
|
SSE Rg 17.10.2025 / 09:57:37 |
18.500 | -0.38% | -0.07 | 18.485 | 18.500 | 65'812 | |
|
St. James's Rg 17.10.2025 / 09:57:16 |
12.920 | -3.76% | -0.51 | 12.905 | 12.925 | 32'699 | |
|
Standard Charter Rg 17.10.2025 / 09:57:35 |
13.590 | -5.05% | -0.72 | 13.575 | 13.590 | 339'846 | |
|
Stellantis Br Rg 17.10.2025 / 09:57:40 |
8.721 | -1.21% | -0.11 | 8.717 | 8.722 | 1'222'092 | |
|
STMicroelectr Br Rg 17.10.2025 / 09:57:02 |
24.63 | -2.36% | -0.60 | 24.62 | 24.64 | 177'452 | |
|
Stora Enso-R N 17.10.2025 / 09:57:36 |
8.510 | -1.30% | -0.11 | 8.512 | 8.524 | 160'307 | |
|
Storebrand Rg 17.10.2025 / 09:57:08 |
153.35 | -1.57% | -2.45 | 153.30 | 153.40 | 24'795 | |
|
Subsea 7 Rg 17.10.2025 / 09:57:39 |
190.50 | -2.06% | -4.00 | 190.30 | 190.60 | 84'511 | |
|
Sv Handbk Rg-A 17.10.2025 / 09:57:15 |
122.80 | -1.21% | -1.50 | 122.75 | 122.85 | 424'501 | |
|
Svenska Cellulo -B- 17.10.2025 / 09:57:03 |
121.10 | -1.26% | -1.55 | 121.05 | 121.15 | 211'957 | |
|
Swe Orphan Biovi Rg 17.10.2025 / 09:57:12 |
307.60 | -1.54% | -4.80 | 307.20 | 307.80 | 12'592 | |
|
Swedbank -A- 17.10.2025 / 09:57:40 |
283.40 | -1.22% | -3.50 | 283.30 | 283.50 | 149'382 | |
|
Swiss Life N 17.10.2025 / 09:57:02 |
851.40 | -2.30% | -20.00 | 851.80 | 852.20 | 461 | |
|
Swiss Re N 17.10.2025 / 09:57:23 |
144.50 | -2.03% | -3.00 | 144.50 | 144.60 | 10'136 | |
|
Swisscom N 17.10.2025 / 09:55:04 |
589.00 | 0.43% | 2.50 | 589.00 | 589.50 | 700 | |
|
Syensqo 17.10.2025 / 09:57:06 |
67.14 | -0.24% | -0.16 | 67.10 | 67.18 | 4'489 | |
|
Symrise I 17.10.2025 / 09:56:22 |
78.15 | -0.47% | -0.37 | 78.16 | 78.22 | 30'383 | |
|
Taylor Wimpey Rg 17.10.2025 / 09:57:35 |
1.041 | -1.70% | -0.02 | 1.041 | 1.042 | 270'985 | |
|
Teixeira Duarte Rg 17.10.2025 / 09:40:53 |
0.7760 | 3.74% | 0.03 | 0.7600 | 0.7720 | 13'257 | |
|
Tele2 -B- 17.10.2025 / 09:56:11 |
157.30 | -0.57% | -0.90 | 157.35 | 157.40 | 40'932 | |
|
Telecom Italia N 17.10.2025 / 09:57:26 |
0.5014 | -0.85% | 0.00 | 0.5014 | 0.5018 | 3'480'459 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intercont Hotels Rg 17.10.2025 / 09:57:35 |
87.98 | -10.46% | 25.27% | -3.02% | 0.37% | 1.62% | 2.18% | 100.77% |
|
Flutter Entmt Rg 17.10.2025 / 09:56:59 |
185.75 | -10.55% | 33.52% | 3.45% | -11.36% | -16.89% | 4.47% | 0.00% |
|
SBO I 17.10.2025 / 09:50:23 |
26.15 | -10.61% | -40.07% | -1.88% | 0.38% | -11.36% | -9.98% | -44.28% |
|
Equinor N 17.10.2025 / 09:57:37 |
231.00 | -10.97% | -26.87% | -3.23% | -5.11% | -10.05% | -12.33% | -35.44% |
|
Demant Br/Rg 17.10.2025 / 09:57:32 |
232.40 | -11.26% | -20.83% | 1.93% | -2.35% | -16.94% | -13.54% | 15.72% |
|
Hikma Pharm Rg 17.10.2025 / 09:56:04 |
17.570 | -11.31% | -0.17% | -3.86% | 8.83% | -12.50% | -12.37% | 39.86% |
|
Stora Enso-R N 17.10.2025 / 09:57:36 |
8.510 | -11.41% | -30.98% | -1.55% | -9.51% | -13.59% | -21.24% | -37.27% |
|
Corticeira Amorim N 17.10.2025 / 09:34:14 |
7.100 | -11.54% | -22.08% | -1.11% | -2.87% | -7.19% | -19.95% | -19.48% |
|
Barratt Redrow Rg 17.10.2025 / 09:56:54 |
3.847 | -11.64% | -30.98% | 2.29% | 2.18% | 1.30% | -20.69% | 11.58% |
|
DSV Br/Rg 17.10.2025 / 09:57:24 |
1'331.00 | -11.89% | 13.49% | 2.74% | 0.57% | -14.07% | -11.41% | 46.47% |
|
Essity Aktie-B Rg 17.10.2025 / 09:56:44 |
257.90 | -12.04% | 3.88% | 2.18% | 5.87% | 5.05% | -17.80% | 13.41% |
|
Viscofan Br 17.10.2025 / 09:57:03 |
53.10 | -12.07% | -0.28% | -9.31% | -9.92% | -10.00% | -11.35% | -8.91% |
|
Dassault Syst 17.10.2025 / 09:57:24 |
29.04 | -12.32% | -33.70% | 1.22% | 3.90% | -2.88% | -12.87% | -12.51% |
|
Accor 17.10.2025 / 09:57:18 |
40.85 | -12.32% | 18.87% | 0.81% | -1.23% | -18.10% | -3.20% | 88.37% |
|
Svenska Cellulo -B- 17.10.2025 / 09:57:03 |
121.10 | -12.49% | -18.53% | 1.47% | -0.88% | -6.63% | -13.65% | -14.83% |
|
Kenmare Res Rg 17.10.2025 / 09:55:36 |
3.160 | -12.89% | -33.07% | -8.52% | -5.29% | -12.97% | -13.78% | -28.69% |
|
easyJet Rg 17.10.2025 / 09:57:29 |
4.838 | -12.93% | -3.64% | 4.65% | 6.35% | -2.30% | -6.85% | 59.15% |
|
Taylor Wimpey Rg 17.10.2025 / 09:57:35 |
1.041 | -13.52% | -27.44% | 3.53% | 5.49% | -6.00% | -35.98% | 19.63% |
|
Navigator Comp. N 17.10.2025 / 09:46:05 |
3.072 | -13.84% | -12.47% | -1.85% | -4.24% | -1.06% | -16.52% | -18.03% |
|
BrunelloCucinelli N 17.10.2025 / 09:57:11 |
89.51 | -14.49% | 1.26% | 0.43% | -13.52% | -11.83% | -6.86% | 77.55% |
|
Lenzing I 17.10.2025 / 09:34:38 |
24.55 | -14.73% | -30.25% | -0.41% | -5.03% | -6.48% | -28.11% | -45.42% |
|
AutoStore Rg Reg S 17.10.2025 / 09:55:31 |
9.235 | -14.75% | -52.72% | -6.72% | 0.05% | 19.78% | -7.56% | -42.30% |
|
Michelin Rg 17.10.2025 / 09:57:36 |
26.98 | -14.83% | -16.51% | -8.26% | -13.08% | -13.98% | -21.15% | 17.92% |
|
Pearson Rg 17.10.2025 / 09:57:41 |
11.415 | -14.99% | 12.94% | 8.30% | 9.81% | 8.40% | 10.00% | 21.09% |
|
Nexi Rg 17.10.2025 / 09:56:59 |
4.457 | -15.21% | -38.68% | -8.24% | -5.63% | -16.76% | -25.70% | -45.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 17.10.2025 / 09:57:22 |
191.62 | -1.48% |
194.00 09:00 |
191.02 09:41 |
201.70 10.07.25 |
159.77 07.04.25 |
9'627 |
|
Spbk 1 sor norg Rg 17.10.2025 / 09:53:25 |
173.20 | -1.81% |
174.70 09:01 |
173.00 09:41 |
191.40 09.07.25 |
144.2 07.04.25 |
2'633 |
|
Spectris Rg 17.10.2025 / 09:28:51 |
41.02 | -0.15% |
41.02 09:28 |
41.00 09:20 |
41.70 08.08.25 |
18.8 09.04.25 |
1'139 |
|
Spirax Grp Rg 17.10.2025 / 09:57:25 |
67.05 | -1.18% |
67.80 09:00 |
66.95 09:56 |
82.45 30.01.25 |
53.8 07.04.25 |
7'846 |
|
SSE Rg 17.10.2025 / 09:57:37 |
18.500 | -0.38% |
18.630 09:00 |
18.500 09:57 |
19.805 22.07.25 |
14.475 06.03.25 |
65'812 |
|
St. James's Rg 17.10.2025 / 09:57:16 |
12.920 | -3.76% |
13.155 09:00 |
12.885 09:47 |
13.760 15.10.25 |
7.41 07.04.25 |
32'699 |
|
Standard Charter Rg 17.10.2025 / 09:57:35 |
13.590 | -5.05% |
13.810 09:00 |
13.525 09:36 |
15.145 09.10.25 |
8.728 09.04.25 |
339'846 |
|
Stellantis Br Rg 17.10.2025 / 09:57:40 |
8.721 | -1.21% |
8.828 09:31 |
8.571 09:01 |
13.752 18.02.25 |
7.267 22.04.25 |
1'222'092 |
|
STMicroelectr Br Rg 17.10.2025 / 09:57:02 |
24.63 | -2.36% |
24.83 09:00 |
24.59 09:50 |
28.42 21.07.25 |
15.516 07.04.25 |
177'452 |
|
Stora Enso-R N 17.10.2025 / 09:57:36 |
8.510 | -1.30% |
8.609 09:16 |
8.494 09:56 |
11.290 17.02.25 |
7.096 11.04.25 |
160'307 |
|
Storebrand Rg 17.10.2025 / 09:57:08 |
153.35 | -1.57% |
154.60 09:00 |
153.30 09:29 |
158.60 15.10.25 |
113.9 07.04.25 |
24'795 |
|
Subsea 7 Rg 17.10.2025 / 09:57:39 |
190.50 | -2.06% |
193.10 09:26 |
190.20 09:10 |
215.20 29.09.25 |
130.95 07.04.25 |
84'511 |
|
Sv Handbk Rg-A 17.10.2025 / 09:57:15 |
122.80 | -1.21% |
123.45 09:25 |
122.50 09:01 |
136.88 27.02.25 |
95.48 07.04.25 |
424'501 |
|
Svenska Cellulo -B- 17.10.2025 / 09:57:03 |
121.10 | -1.26% |
123.20 09:13 |
121.10 09:57 |
155.10 31.01.25 |
117.65 09.04.25 |
211'957 |
|
Swe Orphan Biovi Rg 17.10.2025 / 09:57:12 |
307.60 | -1.54% |
310.60 09:01 |
306.30 09:34 |
349.00 30.01.25 |
241.8 09.04.25 |
12'592 |
|
Swedbank -A- 17.10.2025 / 09:57:40 |
283.40 | -1.22% |
284.00 09:53 |
281.30 09:03 |
292.30 16.10.25 |
186.7 07.04.25 |
149'382 |
|
Swiss Life N 17.10.2025 / 09:57:02 |
851.40 | -2.30% |
862.40 09:01 |
849.60 09:35 |
912.00 21.08.25 |
677.2 07.04.25 |
461 |
|
Swiss Re N 17.10.2025 / 09:57:23 |
144.50 | -2.03% |
146.10 09:01 |
143.90 09:36 |
156.80 07.08.25 |
122.1 07.04.25 |
10'136 |
|
Swisscom N 17.10.2025 / 09:55:04 |
589.00 | 0.43% |
590.50 09:03 |
588.50 09:36 |
597.50 26.08.25 |
491.4 10.04.25 |
700 |
|
Syensqo 17.10.2025 / 09:57:06 |
67.14 | -0.24% |
67.14 09:52 |
66.48 09:00 |
84.84 14.02.25 |
53.78 07.04.25 |
4'489 |
|
Symrise I 17.10.2025 / 09:56:22 |
78.15 | -0.47% |
79.00 09:00 |
77.93 09:32 |
107.18 04.06.25 |
72.4 30.09.25 |
30'383 |
|
Taylor Wimpey Rg 17.10.2025 / 09:57:35 |
1.041 | -1.70% |
1.052 09:01 |
1.038 09:48 |
1.245 06.02.25 |
0.9254 02.09.25 |
270'985 |
|
Teixeira Duarte Rg 17.10.2025 / 09:40:53 |
0.7760 | 3.74% |
0.7780 09:34 |
0.7570 09:18 |
0.7780 17.10.25 |
0.08 02.01.25 |
13'257 |
|
Tele2 -B- 17.10.2025 / 09:56:11 |
157.30 | -0.57% |
159.10 09:00 |
157.25 09:32 |
167.85 04.09.25 |
105.65 10.01.25 |
40'932 |
|
Telecom Italia N 17.10.2025 / 09:57:26 |
0.5014 | -0.85% |
0.5040 09:02 |
0.4977 09:11 |
0.5086 16.10.25 |
0.2402 06.01.25 |
3'480'459 |