×
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
- 16.04.2025 - 17:30:02
- 51.47
- -0.17%
- -0.09
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- 16.04.2025 / 17:25:00 |
144.85 | -1.13% | -1.65 | 145.15 | 145.15 | 0 | |
|
Securitas -B- 16.04.2025 / 17:25:00 |
144.85 | -0.17% | -0.25 | 144.70 | 145.05 | 0 | |
|
Segro (REIT) Rg 16.04.2025 / 17:30:00 |
6.800 | 1.40% | 0.09 | 6.800 | 6.832 | 0 | |
|
Severn Trent Rg 16.04.2025 / 17:30:00 |
27.52 | 1.89% | 0.51 | 27.52 | 27.56 | 0 | |
|
SGS Rg 16.04.2025 / 17:20:00 |
76.46 | 0.31% | 0.24 | 76.42 | 76.50 | 0 | |
|
Shell Rg 16.04.2025 / 17:30:00 |
24.38 | 2.65% | 0.63 | 24.25 | 24.39 | 0 | |
|
Shurg Self REIT Rg 16.04.2025 / 17:30:00 |
34.20 | 0.59% | 0.20 | 33.95 | 34.90 | 0 | |
|
Siemens Energy N 16.04.2025 / 17:30:00 |
57.62 | -1.13% | -0.66 | 57.72 | 57.72 | 0 | |
|
Siemens N 16.04.2025 / 17:30:00 |
186.36 | 1.00% | 1.84 | 186.14 | 186.14 | 0 | |
|
Sika N 16.04.2025 / 17:20:00 |
195.40 | -1.88% | -3.75 | 195.30 | 195.40 | 0 | |
|
Skanska -B- 16.04.2025 / 17:25:00 |
209.70 | 0.87% | 1.80 | 209.50 | 209.50 | 0 | |
|
SKF -B- 16.04.2025 / 17:25:00 |
175.15 | -2.10% | -3.75 | 175.10 | 175.20 | 0 | |
|
Smith & Nephew Rg 16.04.2025 / 17:30:00 |
9.830 | -1.10% | -0.11 | 9.830 | 9.886 | 0 | |
|
Smiths Group Rg 16.04.2025 / 17:30:00 |
18.140 | -1.36% | -0.25 | 18.130 | 18.150 | 0 | |
|
Snam N 16.04.2025 / 17:30:00 |
4.841 | 2.53% | 0.12 | 4.849 | 4.849 | 0 | |
|
Societe Generale 16.04.2025 / 17:30:00 |
39.96 | -0.72% | -0.29 | 40.00 | 40.00 | 0 | |
|
Sodexo 16.04.2025 / 17:30:00 |
55.50 | -1.11% | -0.63 | 55.50 | 55.50 | 0 | |
|
Solvay 16.04.2025 / 17:30:00 |
31.36 | -1.26% | -0.40 | 31.44 | 31.44 | 0 | |
|
Sonae Rg 16.04.2025 / 17:30:00 |
1.039 | 1.56% | 0.02 | 1.032 | 1.040 | 0 | |
|
SpareBank 1 SMN 16.04.2025 / 13:00:00 |
175.54 | -1.28% | -2.28 | 175.54 | 175.66 | 0 | |
|
Spbk 1 sor norg Rg 16.04.2025 / 13:00:00 |
160.60 | -1.23% | -2.00 | 157.40 | 160.80 | 0 | |
|
Spirax Grp Rg 16.04.2025 / 17:30:00 |
59.55 | -0.50% | -0.30 | 58.35 | 59.55 | 0 | |
|
SSE Rg 16.04.2025 / 17:30:00 |
16.305 | 1.59% | 0.26 | 16.300 | 16.315 | 0 | |
|
St. James's Rg 16.04.2025 / 17:30:00 |
8.984 | -0.47% | -0.04 | 8.982 | 8.992 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orsted Rg 16.04.2025 / 16:55:00 |
284.80 | -12.08% | -23.96% | 12.28% | -13.17% | 8.25% | -24.24% | -65.25% |
|
Deliver Hero N 16.04.2025 / 17:30:00 |
24.28 | -12.43% | -5.66% | 6.61% | 0.83% | -6.06% | -15.52% | -34.64% |
|
Spirax Grp Rg 16.04.2025 / 17:30:00 |
59.55 | -12.56% | -43.32% | 7.64% | -13.10% | -21.64% | -37.02% | -52.76% |
|
Upm-Kymmene Corp Rg 16.04.2025 / 17:25:00 |
22.69 | -12.75% | -31.91% | 2.90% | -16.95% | -16.33% | -26.90% | -24.49% |
|
Assa Abloy Rg-B 16.04.2025 / 17:25:00 |
280.70 | -12.88% | -2.38% | 7.01% | -10.86% | -16.43% | -8.66% | 12.68% |
|
Schneider El 16.04.2025 / 17:30:00 |
206.05 | -13.05% | 15.39% | 9.82% | -14.94% | -23.47% | -1.65% | 48.07% |
|
Fastighets Bal Rg-B 16.04.2025 / 17:25:00 |
67.04 | -13.14% | -6.99% | 17.26% | 3.49% | -11.66% | 2.41% | -28.78% |
|
Norsk Hydro N 16.04.2025 / 13:00:00 |
53.00 | -13.28% | -20.87% | 2.26% | -23.45% | -20.14% | -25.71% | -36.54% |
|
Roy.Philips Br Rg 16.04.2025 / 17:30:00 |
21.18 | -13.36% | 0.88% | 7.75% | -13.73% | -17.01% | 11.83% | -18.64% |
|
Genmab Rg 16.04.2025 / 16:55:00 |
1'291.50 | -13.38% | -39.78% | 9.61% | -6.68% | -14.41% | -35.76% | -49.07% |
|
Alfa Laval Rg 16.04.2025 / 17:25:00 |
393.10 | -13.39% | -0.75% | 5.49% | -13.53% | -19.17% | -7.05% | 29.32% |
|
Melexis 16.04.2025 / 17:30:00 |
48.63 | -13.47% | -46.54% | 9.58% | -17.40% | -20.99% | -33.35% | -36.68% |
|
Trelleborg -B- 16.04.2025 / 17:25:00 |
316.70 | -13.48% | -3.14% | 4.13% | -23.32% | -21.84% | -17.01% | 53.60% |
|
AAK Rg 16.04.2025 / 17:25:00 |
269.30 | -13.53% | 21.30% | 2.47% | -4.23% | -14.02% | 5.36% | 46.03% |
|
SKF -B- 16.04.2025 / 17:25:00 |
175.15 | -13.57% | -11.13% | 7.45% | -21.62% | -20.00% | -20.13% | 16.78% |
|
Straumann N 16.04.2025 / 17:20:00 |
94.73 | -13.65% | -27.35% | 2.83% | -17.91% | -26.65% | -29.91% | -22.85% |
|
Demant Br/Rg 16.04.2025 / 16:55:00 |
224.20 | -14.06% | -23.33% | 4.96% | -12.49% | -23.01% | -28.55% | -24.93% |
|
Hexagon Rg-B 16.04.2025 / 17:25:00 |
89.80 | -14.08% | -25.13% | 0.81% | -21.90% | -23.74% | -26.21% | -31.60% |
|
Anglo American 16.04.2025 / 17:30:00 |
20.25 | -14.15% | 2.65% | 14.54% | -14.47% | -20.34% | -6.85% | -51.26% |
|
Cie Automotive Br 16.04.2025 / 17:30:00 |
21.65 | -14.20% | -15.57% | 5.10% | -3.35% | -14.43% | -15.26% | 9.05% |
|
Whitbread Rg 16.04.2025 / 17:30:00 |
25.27 | -14.31% | -30.82% | 6.24% | -2.79% | -12.01% | -18.17% | -13.75% |
|
ABB N 16.04.2025 / 17:20:00 |
41.50 | -14.42% | 12.71% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
MTU Aero Engin N 16.04.2025 / 17:30:00 |
275.50 | -14.50% | 40.42% | 3.11% | -20.42% | -19.62% | 29.95% | 43.69% |
|
Infineon Technolo N 16.04.2025 / 17:30:00 |
26.72 | -14.51% | -28.36% | 9.12% | -24.21% | -21.95% | -15.62% | 0.41% |
|
Publicis Grp 16.04.2025 / 17:30:00 |
84.26 | -14.58% | 4.38% | 10.45% | -8.93% | -15.85% | -16.92% | 57.19% |
| 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- 16.04.2025 / 17:25:00 |
144.85 | -1.13% |
146.55 09:11 |
143.35 16:01 |
179.15 10.03.25 |
123.85 07.04.25 |
2'048'113 |
|
Securitas -B- 16.04.2025 / 17:25:00 |
144.85 | -0.17% |
145.50 09:11 |
143.60 10:16 |
159.70 13.02.25 |
125.9 07.04.25 |
429'252 |
|
Segro (REIT) Rg 16.04.2025 / 17:30:00 |
6.800 | 1.40% |
6.801 17:29 |
6.690 09:53 |
7.382 14.02.25 |
5.87 09.04.25 |
487'577 |
|
Severn Trent Rg 16.04.2025 / 17:30:00 |
27.52 | 1.89% |
27.53 09:02 |
27.22 09:13 |
27.57 04.04.25 |
23.23 14.01.25 |
464'919 |
|
SGS Rg 16.04.2025 / 17:20:00 |
76.46 | 0.31% |
76.52 17:19 |
75.42 10:06 |
99.08 12.02.25 |
71.12 09.04.25 |
98'524 |
|
Shell Rg 16.04.2025 / 17:30:00 |
24.38 | 2.65% |
24.40 17:28 |
23.52 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
1'912'456 |
|
Shurg Self REIT Rg 16.04.2025 / 17:30:00 |
34.20 | 0.59% |
34.45 15:25 |
33.80 09:03 |
37.80 28.01.25 |
30.4 09.04.25 |
10'360 |
|
Siemens Energy N 16.04.2025 / 17:30:00 |
57.62 | -1.13% |
57.72 17:25 |
56.04 10:22 |
64.56 17.02.25 |
41.84 07.04.25 |
690'223 |
|
Siemens N 16.04.2025 / 17:30:00 |
186.36 | 1.00% |
186.46 17:29 |
180.98 10:18 |
244.85 06.03.25 |
162.42 07.04.25 |
740'528 |
|
Sika N 16.04.2025 / 17:20:00 |
195.40 | -1.88% |
196.20 10:29 |
193.80 10:08 |
245.30 21.02.25 |
178.95 07.04.25 |
73'952 |
|
Skanska -B- 16.04.2025 / 17:25:00 |
209.70 | 0.87% |
210.00 17:15 |
204.90 09:02 |
262.50 07.02.25 |
182.65 09.04.25 |
270'325 |
|
SKF -B- 16.04.2025 / 17:25:00 |
175.15 | -2.10% |
176.50 09:00 |
172.10 11:30 |
241.90 06.03.25 |
157.7 07.04.25 |
1'307'780 |
|
Smith & Nephew Rg 16.04.2025 / 17:30:00 |
9.830 | -1.10% |
9.872 09:00 |
9.666 10:21 |
11.835 05.03.25 |
9.401 09.04.25 |
483'914 |
|
Smiths Group Rg 16.04.2025 / 17:30:00 |
18.140 | -1.36% |
18.330 09:00 |
17.980 09:50 |
21.88 31.01.25 |
16.72 07.04.25 |
160'928 |
|
Snam N 16.04.2025 / 17:30:00 |
4.841 | 2.53% |
4.843 17:26 |
4.749 09:00 |
5.040 04.04.25 |
4.2175 21.01.25 |
4'329'322 |
|
Societe Generale 16.04.2025 / 17:30:00 |
39.96 | -0.72% |
40.21 09:07 |
39.26 10:14 |
44.38 26.03.25 |
26.385 03.01.25 |
3'455'891 |
|
Sodexo 16.04.2025 / 17:30:00 |
55.50 | -1.11% |
55.95 09:00 |
55.05 15:08 |
79.80 02.01.25 |
51.1 07.04.25 |
188'910 |
|
Solvay 16.04.2025 / 17:30:00 |
31.36 | -1.26% |
31.50 15:02 |
30.84 10:09 |
36.10 18.03.25 |
28.07 05.02.25 |
40'833 |
|
Sonae Rg 16.04.2025 / 17:30:00 |
1.039 | 1.56% |
1.040 17:15 |
1.027 09:36 |
1.076 28.03.25 |
0.878 08.01.25 |
345'024 |
|
SpareBank 1 SMN 16.04.2025 / 13:00:00 |
175.54 | -1.28% |
177.92 09:12 |
175.00 11:17 |
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 | -1.23% |
162.00 09:00 |
159.80 10:23 |
173.00 26.03.25 |
144.2 07.04.25 |
48'939 |
|
Spirax Grp Rg 16.04.2025 / 17:30:00 |
59.55 | -0.50% |
59.80 09:00 |
58.45 10:12 |
82.45 30.01.25 |
53.8 07.04.25 |
39'101 |
|
SSE Rg 16.04.2025 / 17:30:00 |
16.305 | 1.59% |
16.313 17:24 |
16.140 11:02 |
17.135 04.04.25 |
14.475 06.03.25 |
765'954 |
|
St. James's Rg 16.04.2025 / 17:30:00 |
8.984 | -0.47% |
8.984 17:29 |
8.810 14:22 |
11.540 19.02.25 |
7.41 07.04.25 |
275'045 |