×
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
- 26.08.2025 - 17:30:03
- 56.34
- -0.76%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 26.08.2025 / 17:25:00 |
177.18 | -1.21% | -2.18 | 177.75 | 177.75 | 0 | |
|
Securitas -B- 26.08.2025 / 17:25:00 |
148.90 | -1.16% | -1.75 | 149.00 | 149.00 | 0 | |
|
Segro (REIT) Rg 26.08.2025 / 17:30:00 |
6.332 | -2.04% | -0.13 | 6.326 | 6.338 | 0 | |
|
Severn Trent Rg 26.08.2025 / 17:30:00 |
25.92 | -1.33% | -0.35 | 25.91 | 25.93 | 0 | |
|
SGS Rg 26.08.2025 / 17:20:00 |
82.22 | -1.04% | -0.86 | 82.06 | 82.30 | 0 | |
|
Shell Rg 26.08.2025 / 17:30:00 |
27.03 | 0.22% | 0.06 | 27.03 | 27.04 | 0 | |
|
Shurg Self REIT Rg 26.08.2025 / 17:30:00 |
33.90 | 0.59% | 0.20 | 33.75 | 34.15 | 0 | |
|
Siemens Energy N 26.08.2025 / 17:30:00 |
94.45 | 3.20% | 2.93 | 93.82 | 93.82 | 0 | |
|
Siemens Health N 26.08.2025 / 17:30:00 |
47.33 | -0.36% | -0.17 | 47.24 | 47.24 | 0 | |
|
Siemens N 26.08.2025 / 17:30:00 |
235.05 | -0.04% | -0.10 | 234.90 | 234.90 | 0 | |
|
Sika N 26.08.2025 / 17:20:00 |
187.50 | -1.16% | -2.20 | 187.45 | 187.55 | 0 | |
|
Skanska -B- 26.08.2025 / 17:25:00 |
236.70 | -1.58% | -3.80 | 237.00 | 237.00 | 0 | |
|
SKF -B- 26.08.2025 / 17:25:00 |
245.35 | 0.22% | 0.55 | 244.70 | 244.70 | 0 | |
|
Smith & Nephew Rg 26.08.2025 / 17:30:00 |
13.805 | -0.47% | -0.07 | 13.795 | 13.815 | 0 | |
|
Smiths Group Rg 26.08.2025 / 17:30:00 |
23.60 | -0.55% | -0.13 | 23.46 | 23.64 | 0 | |
|
Snam N 26.08.2025 / 17:30:00 |
5.219 | -0.51% | -0.03 | 5.218 | 5.218 | 0 | |
|
Societe Generale 26.08.2025 / 17:30:00 |
52.05 | -6.55% | -3.65 | 52.00 | 52.00 | 0 | |
|
Solvay 26.08.2025 / 17:30:00 |
28.52 | -1.01% | -0.29 | 28.50 | 28.52 | 0 | |
|
Sonae Rg 26.08.2025 / 17:30:00 |
1.305 | -0.99% | -0.01 | 1.306 | 1.306 | 0 | |
|
SpareBank 1 SMN 26.08.2025 / 16:20:00 |
193.50 | -0.26% | -0.50 | 193.30 | 193.94 | 0 | |
|
Spbk 1 sor norg Rg 26.08.2025 / 16:20:00 |
181.40 | -0.66% | -1.20 | 180.40 | 181.80 | 0 | |
|
Spirax Grp Rg 26.08.2025 / 17:30:00 |
72.35 | -1.63% | -1.20 | 72.25 | 72.55 | 0 | |
|
SSE Rg 26.08.2025 / 17:30:00 |
17.870 | -0.45% | -0.08 | 17.855 | 17.880 | 0 | |
|
St. James's Rg 26.08.2025 / 17:30:00 |
13.038 | -0.10% | -0.01 | 13.000 | 13.065 | 0 | |
|
Standard Charter Rg 26.08.2025 / 17:30:00 |
13.930 | -1.62% | -0.23 | 13.915 | 13.940 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Navigator Comp. N 26.08.2025 / 17:30:00 |
3.372 | -5.29% | -3.79% | 1.69% | 7.80% | -1.81% | -8.54% | -16.54% |
|
H Lundbeck Br/Rg-B 26.08.2025 / 16:55:00 |
39.02 | -5.43% | 18.99% | 0.77% | 8.75% | 2.96% | -19.41% | 28.65% |
|
Persimmon Plc Rg 26.08.2025 / 17:30:00 |
11.048 | -5.44% | -18.54% | -2.23% | -4.76% | -14.66% | -32.53% | -24.10% |
|
Royal UNIBREW 26.08.2025 / 16:55:00 |
466.60 | -5.66% | 5.52% | -2.10% | -7.05% | -13.99% | -14.62% | -16.72% |
|
Kenmare Res Rg 26.08.2025 / 17:28:00 |
3.720 | -5.67% | -27.52% | -2.62% | 2.20% | -17.57% | -10.29% | -30.29% |
|
SBO I 26.08.2025 / 17:30:00 |
27.45 | -5.72% | -36.79% | -7.11% | -8.65% | -9.78% | -13.13% | -51.85% |
|
Moncler N 26.08.2025 / 17:30:00 |
47.96 | -6.03% | -14.09% | -0.56% | 0.67% | -12.45% | -13.59% | -0.57% |
|
Accor 26.08.2025 / 17:30:00 |
43.06 | -6.05% | 27.37% | -4.71% | -12.53% | -5.82% | 14.58% | 77.42% |
|
TietoEVRY N 26.08.2025 / 17:25:00 |
15.830 | -6.08% | -25.79% | 2.73% | 4.01% | -0.53% | -15.80% | -38.52% |
|
BrunelloCucinelli N 26.08.2025 / 17:30:00 |
98.82 | -6.18% | 11.09% | -0.06% | -4.33% | -6.88% | 12.08% | 76.42% |
|
Brenntag N 26.08.2025 / 17:30:00 |
54.30 | -6.20% | -34.39% | -2.04% | -3.89% | -7.93% | -18.31% | -19.72% |
|
Sartorius Sted 26.08.2025 / 17:30:00 |
176.15 | -6.43% | -26.48% | -1.61% | -1.77% | -7.02% | -2.44% | -55.04% |
|
DCC Rg 26.08.2025 / 17:30:00 |
46.72 | -6.47% | -16.59% | -2.01% | -2.03% | 1.88% | -12.30% | -6.07% |
|
Shurg Self REIT Rg 26.08.2025 / 17:30:00 |
33.90 | -6.52% | 0.00% | 1.88% | -5.04% | -3.83% | -15.04% | 0.00% |
|
Kering 26.08.2025 / 17:30:00 |
225.48 | -6.99% | -43.90% | 3.88% | 5.76% | 31.23% | -13.14% | -58.82% |
|
Labor. Farmac. R Br 26.08.2025 / 17:30:00 |
56.95 | -7.20% | -3.20% | -0.91% | 2.34% | 5.95% | -26.04% | 12.42% |
|
Solvay 26.08.2025 / 17:30:00 |
28.52 | -7.24% | 3.52% | -1.72% | -0.83% | -0.35% | -8.33% | 76.57% |
|
Siemens Health N 26.08.2025 / 17:30:00 |
47.33 | -7.34% | -9.94% | -0.57% | -2.27% | 2.62% | -8.04% | -4.45% |
|
SalMar Rg 26.08.2025 / 16:20:00 |
497.80 | -7.56% | -11.98% | 5.82% | 18.92% | 11.87% | -13.80% | -25.00% |
|
Partners N 26.08.2025 / 17:20:00 |
1'110.50 | -7.83% | -6.76% | -1.29% | -0.05% | 2.73% | -7.61% | 13.57% |
|
Sanofi 26.08.2025 / 17:30:00 |
86.24 | -7.85% | -3.97% | -0.38% | 0.44% | -0.29% | -14.34% | 7.15% |
|
Segro (REIT) Rg 26.08.2025 / 17:30:00 |
6.332 | -7.89% | -27.32% | -0.22% | -1.80% | -8.50% | -28.24% | -34.20% |
|
Hikma Pharm Rg 26.08.2025 / 17:30:00 |
18.215 | -8.11% | 3.44% | 0.30% | -8.28% | -14.88% | -8.74% | 35.25% |
|
Swe Orphan Biovi Rg 26.08.2025 / 17:25:00 |
291.60 | -8.45% | 8.93% | 4.22% | 3.18% | -3.06% | -7.13% | 25.75% |
|
Huhtamaki Rg 26.08.2025 / 17:25:00 |
30.84 | -8.58% | -15.00% | -0.32% | -0.87% | -3.44% | -15.32% | -14.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 26.08.2025 / 17:25:00 |
177.18 | -1.21% |
178.50 09:00 |
175.28 10:23 |
181.60 15.08.25 |
123.85 07.04.25 |
873'898 |
|
Securitas -B- 26.08.2025 / 17:25:00 |
148.90 | -1.16% |
150.05 09:00 |
148.05 11:42 |
159.70 13.02.25 |
125.9 07.04.25 |
293'473 |
|
Segro (REIT) Rg 26.08.2025 / 17:30:00 |
6.332 | -2.04% |
6.464 09:01 |
6.332 17:29 |
7.382 14.02.25 |
5.87 09.04.25 |
222'148 |
|
Severn Trent Rg 26.08.2025 / 17:30:00 |
25.92 | -1.33% |
26.17 09:00 |
25.84 16:50 |
27.99 30.04.25 |
23.23 14.01.25 |
140'933 |
|
SGS Rg 26.08.2025 / 17:20:00 |
82.22 | -1.04% |
82.90 09:01 |
82.04 10:41 |
99.08 12.02.25 |
71.12 09.04.25 |
41'361 |
|
Shell Rg 26.08.2025 / 17:30:00 |
27.03 | 0.22% |
27.27 09:39 |
27.00 09:06 |
28.44 26.03.25 |
22.7 09.04.25 |
898'685 |
|
Shurg Self REIT Rg 26.08.2025 / 17:30:00 |
33.90 | 0.59% |
34.45 15:17 |
33.43 09:18 |
38.03 30.06.25 |
30.4 09.04.25 |
12'034 |
|
Siemens Energy N 26.08.2025 / 17:30:00 |
94.45 | 3.20% |
95.68 16:56 |
90.74 10:46 |
104.90 31.07.25 |
41.84 07.04.25 |
1'893'949 |
|
Siemens Health N 26.08.2025 / 17:30:00 |
47.33 | -0.36% |
47.64 13:02 |
47.20 10:00 |
58.46 13.02.25 |
41.285 07.04.25 |
309'369 |
|
Siemens N 26.08.2025 / 17:30:00 |
235.05 | -0.04% |
236.55 16:25 |
232.85 09:13 |
244.85 06.03.25 |
162.42 07.04.25 |
601'539 |
|
Sika N 26.08.2025 / 17:20:00 |
187.50 | -1.16% |
189.60 09:09 |
187.50 17:19 |
245.30 21.02.25 |
178.95 07.04.25 |
37'553 |
|
Skanska -B- 26.08.2025 / 17:25:00 |
236.70 | -1.58% |
238.45 09:00 |
235.60 11:01 |
262.50 07.02.25 |
182.65 09.04.25 |
350'797 |
|
SKF -B- 26.08.2025 / 17:25:00 |
245.35 | 0.22% |
246.70 16:25 |
243.50 09:12 |
247.00 25.08.25 |
157.7 07.04.25 |
403'825 |
|
Smith & Nephew Rg 26.08.2025 / 17:30:00 |
13.805 | -0.47% |
13.865 09:09 |
13.760 16:56 |
13.970 20.08.25 |
9.401 09.04.25 |
494'338 |
|
Smiths Group Rg 26.08.2025 / 17:30:00 |
23.60 | -0.55% |
23.71 16:00 |
23.40 09:02 |
23.84 18.07.25 |
16.72 07.04.25 |
110'595 |
|
Snam N 26.08.2025 / 17:30:00 |
5.219 | -0.51% |
5.258 14:17 |
5.216 10:08 |
5.320 03.06.25 |
4.2175 21.01.25 |
2'847'512 |
|
Societe Generale 26.08.2025 / 17:30:00 |
52.05 | -6.55% |
53.82 09:05 |
50.90 15:50 |
59.41 15.08.25 |
26.385 03.01.25 |
4'273'367 |
|
Solvay 26.08.2025 / 17:30:00 |
28.52 | -1.01% |
28.66 14:32 |
28.38 09:11 |
36.10 18.03.25 |
27.24 01.08.25 |
88'813 |
|
Sonae Rg 26.08.2025 / 17:30:00 |
1.305 | -0.99% |
1.316 11:29 |
1.304 17:12 |
1.342 20.08.25 |
0.878 08.01.25 |
404'255 |
|
SpareBank 1 SMN 26.08.2025 / 16:20:00 |
193.50 | -0.26% |
194.10 09:00 |
192.42 09:20 |
201.70 10.07.25 |
159.77 07.04.25 |
19'320 |
|
Spbk 1 sor norg Rg 26.08.2025 / 16:20:00 |
181.40 | -0.66% |
182.20 09:02 |
180.60 10:13 |
191.40 09.07.25 |
144.2 07.04.25 |
33'658 |
|
Spirax Grp Rg 26.08.2025 / 17:30:00 |
72.35 | -1.63% |
73.45 15:58 |
72.35 17:29 |
82.45 30.01.25 |
53.8 07.04.25 |
32'906 |
|
SSE Rg 26.08.2025 / 17:30:00 |
17.870 | -0.45% |
17.975 09:00 |
17.730 10:08 |
19.805 22.07.25 |
14.475 06.03.25 |
317'343 |
|
St. James's Rg 26.08.2025 / 17:30:00 |
13.038 | -0.10% |
13.105 09:52 |
12.865 10:42 |
13.670 06.08.25 |
7.41 07.04.25 |
238'931 |
|
Standard Charter Rg 26.08.2025 / 17:30:00 |
13.930 | -1.62% |
14.030 09:05 |
13.710 11:44 |
14.315 13.08.25 |
8.728 09.04.25 |
890'069 |