×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 04.07.2025 / 17:25:00 |
165.10 | -1.14% | -1.90 | 165.05 | 165.10 | 0 | |
|
Securitas -B- 04.07.2025 / 17:25:00 |
144.45 | -0.79% | -1.15 | 144.40 | 144.85 | 0 | |
|
Segro (REIT) Rg 04.07.2025 / 17:30:00 |
6.690 | -0.56% | -0.04 | 6.688 | 6.692 | 0 | |
|
Severn Trent Rg 04.07.2025 / 17:30:00 |
26.96 | -0.41% | -0.11 | 26.95 | 26.98 | 0 | |
|
SGS Rg 04.07.2025 / 17:20:00 |
83.38 | -0.07% | -0.06 | 83.22 | 83.56 | 0 | |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 0.16% | 0.04 | 26.24 | 26.26 | 0 | |
|
Shurg Self REIT Rg 04.07.2025 / 17:30:00 |
36.85 | 1.66% | 0.60 | 36.80 | 37.60 | 0 | |
|
Siemens Energy N 04.07.2025 / 17:30:00 |
92.46 | 0.20% | 0.18 | 92.44 | 94.16 | 0 | |
|
Siemens Health N 04.07.2025 / 17:30:00 |
46.67 | -0.66% | -0.31 | 46.66 | 46.68 | 0 | |
|
Siemens N 04.07.2025 / 17:30:00 |
216.48 | -1.94% | -4.28 | 216.40 | 216.50 | 0 | |
|
Sika N 04.07.2025 / 17:20:00 |
208.40 | -1.23% | -2.60 | 207.90 | 208.90 | 0 | |
|
Skanska -B- 04.07.2025 / 17:25:00 |
220.60 | -0.94% | -2.10 | 220.50 | 220.70 | 0 | |
|
SKF -B- 04.07.2025 / 17:25:00 |
215.20 | -1.47% | -3.20 | 215.10 | 215.30 | 0 | |
|
Smith & Nephew Rg 04.07.2025 / 17:30:00 |
11.098 | 0.16% | 0.02 | 11.085 | 11.305 | 0 | |
|
Smiths Group Rg 04.07.2025 / 17:30:00 |
22.36 | -0.62% | -0.14 | 22.36 | 22.38 | 0 | |
|
Snam N 04.07.2025 / 17:29:47 |
5.048 | 0.00% | 0.00 | 5.064 | 5.064 | 0 | |
|
Societe Generale 04.07.2025 / 17:30:00 |
48.63 | -1.40% | -0.69 | 48.62 | 48.64 | 0 | |
|
Solvay 04.07.2025 / 17:30:00 |
29.32 | -0.48% | -0.14 | 29.26 | 29.36 | 0 | |
|
Sonae Rg 04.07.2025 / 17:30:00 |
1.278 | 0.16% | 0.00 | 1.276 | 1.284 | 0 | |
|
SpareBank 1 SMN 04.07.2025 / 16:20:00 |
195.92 | -0.22% | -0.44 | 195.84 | 196.24 | 0 | |
|
Spbk 1 sor norg Rg 04.07.2025 / 16:20:00 |
186.20 | -1.17% | -2.20 | 182.80 | 187.60 | 0 | |
|
Spirax Grp Rg 04.07.2025 / 17:29:50 |
61.75 | 0.00% | 0.00 | 61.70 | 61.80 | 0 | |
|
SSE Rg 04.07.2025 / 17:30:00 |
18.725 | 0.35% | 0.07 | 18.725 | 18.735 | 0 | |
|
St. James's Rg 04.07.2025 / 17:30:00 |
11.685 | -1.23% | -0.15 | 11.655 | 11.685 | 0 | |
|
Standard Charter Rg 04.07.2025 / 17:30:00 |
12.080 | -0.43% | -0.05 | 12.080 | 12.085 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ambu-B Br/Rg 04.07.2025 / 16:55:00 |
99.70 | -5.00% | -5.95% | -0.70% | 0.05% | -15.33% | -27.99% | 33.62% |
|
Solvay 04.07.2025 / 17:30:00 |
29.32 | -5.15% | 5.86% | -2.20% | 2.34% | -2.30% | -13.00% | 91.58% |
|
Compass Group Rg 04.07.2025 / 17:30:00 |
24.95 | -5.47% | 16.51% | -0.28% | -3.71% | -0.08% | 16.75% | 44.88% |
|
Fastighets Bal Rg-B 04.07.2025 / 17:25:00 |
71.40 | -5.59% | 1.09% | 2.03% | 7.69% | 12.48% | -8.41% | 43.51% |
|
Anglo American Rg 04.07.2025 / 17:30:00 |
22.05 | -5.62% | 12.84% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Altri Rg 04.07.2025 / 17:30:00 |
4.975 | -5.68% | 9.13% | 0.86% | -6.04% | -18.12% | -7.36% | -5.96% |
|
easyJet Rg 04.07.2025 / 17:30:00 |
5.221 | -5.69% | 4.37% | -1.64% | -10.63% | 15.19% | 12.18% | 41.86% |
|
Mercedes-BenzGr N 04.07.2025 / 17:30:00 |
50.20 | -5.71% | -19.19% | -0.37% | -2.46% | 4.12% | -23.24% | -8.09% |
|
Berkeley Grp Hld Rg 04.07.2025 / 17:30:00 |
35.93 | -5.79% | 0.00% | -8.11% | -13.88% | -3.34% | 0.00% | 0.00% |
|
DEME Grp 04.07.2025 / 17:30:00 |
129.60 | -5.89% | 16.46% | -0.77% | -6.49% | -3.07% | -20.49% | 0.00% |
|
DCC Rg 04.07.2025 / 17:30:00 |
48.22 | -6.05% | -16.21% | 1.82% | 3.70% | 1.52% | -15.22% | -4.64% |
|
Fluidra Br 04.07.2025 / 17:30:00 |
22.02 | -6.19% | 17.58% | 2.32% | 1.38% | 16.32% | 13.10% | 15.39% |
|
Var Energi Rg 04.07.2025 / 16:20:00 |
33.19 | -6.20% | 3.02% | 2.04% | 8.46% | 18.03% | -9.98% | -11.48% |
|
CRH PLC Rg 04.07.2025 / 17:30:00 |
69.54 | -6.24% | 28.65% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Titan 04.07.2025 / 17:30:00 |
37.55 | -6.27% | 76.00% | -9.30% | -5.42% | -1.05% | 30.61% | 238.16% |
|
Atlas Copco Rg-A 04.07.2025 / 17:25:00 |
156.55 | -6.27% | -9.08% | 1.33% | 0.13% | 5.60% | -19.14% | 0.00% |
|
Taylor Wimpey Rg 04.07.2025 / 17:30:00 |
1.131 | -6.33% | -21.41% | -7.82% | -0.88% | 7.92% | -25.81% | -2.26% |
|
Dassault Syst 04.07.2025 / 17:30:00 |
31.33 | -6.37% | -29.20% | 0.98% | -2.64% | -2.40% | -12.14% | -11.34% |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -6.66% | 23.86% | -3.37% | -2.49% | 13.24% | -2.49% | 102.36% |
|
Reply Rg 04.07.2025 / 17:30:00 |
142.00 | -6.83% | 19.88% | -1.25% | -4.63% | -0.91% | 0.64% | 22.27% |
|
Straumann N 04.07.2025 / 17:20:00 |
105.10 | -6.89% | -21.66% | 0.77% | -1.59% | 11.31% | -12.45% | -7.98% |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -6.99% | -21.71% | 3.49% | 0.60% | 4.98% | -19.23% | 11.21% |
|
Capgemini 04.07.2025 / 17:30:00 |
145.10 | -7.35% | -22.54% | -0.10% | -3.33% | 16.45% | -24.11% | -9.61% |
|
Verbund 04.07.2025 / 17:30:00 |
65.53 | -7.63% | -21.96% | 0.50% | -1.17% | 3.84% | -15.99% | -32.75% |
|
DSM Firmenich N 04.07.2025 / 17:30:00 |
89.64 | -7.64% | -2.13% | -4.21% | -8.10% | 3.39% | -16.52% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SEB -A- 04.07.2025 / 17:25:00 |
165.10 | -1.14% |
167.00 09:03 |
164.85 14:47 |
179.15 10.03.25 |
123.85 07.04.25 |
617'996 |
|
Securitas -B- 04.07.2025 / 17:25:00 |
144.45 | -0.79% |
145.85 09:00 |
143.70 10:00 |
159.70 13.02.25 |
125.9 07.04.25 |
156'762 |
|
Segro (REIT) Rg 04.07.2025 / 17:30:00 |
6.690 | -0.56% |
6.708 09:00 |
6.654 14:35 |
7.382 14.02.25 |
5.87 09.04.25 |
132'562 |
|
Severn Trent Rg 04.07.2025 / 17:30:00 |
26.96 | -0.41% |
27.01 16:00 |
26.70 11:08 |
27.99 30.04.25 |
23.23 14.01.25 |
115'651 |
|
SGS Rg 04.07.2025 / 17:20:00 |
83.38 | -0.07% |
83.86 15:43 |
82.98 10:52 |
99.08 12.02.25 |
71.12 09.04.25 |
34'212 |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 0.16% |
26.32 16:40 |
26.07 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
610'438 |
|
Shurg Self REIT Rg 04.07.2025 / 17:30:00 |
36.85 | 1.66% |
37.15 15:19 |
36.23 09:45 |
38.03 30.06.25 |
30.4 09.04.25 |
8'485 |
|
Siemens Energy N 04.07.2025 / 17:30:00 |
92.46 | 0.20% |
93.20 10:02 |
91.74 12:45 |
99.00 01.07.25 |
41.84 07.04.25 |
432'764 |
|
Siemens Health N 04.07.2025 / 17:30:00 |
46.67 | -0.66% |
46.80 15:43 |
46.24 09:31 |
58.46 13.02.25 |
41.285 07.04.25 |
444'764 |
|
Siemens N 04.07.2025 / 17:30:00 |
216.48 | -1.94% |
220.03 09:02 |
216.03 17:23 |
244.85 06.03.25 |
162.42 07.04.25 |
408'136 |
|
Sika N 04.07.2025 / 17:20:00 |
208.40 | -1.23% |
209.60 09:01 |
206.50 10:52 |
245.30 21.02.25 |
178.95 07.04.25 |
67'580 |
|
Skanska -B- 04.07.2025 / 17:25:00 |
220.60 | -0.94% |
221.90 09:02 |
219.50 10:16 |
262.50 07.02.25 |
182.65 09.04.25 |
147'510 |
|
SKF -B- 04.07.2025 / 17:25:00 |
215.20 | -1.47% |
218.00 09:00 |
215.00 12:55 |
241.90 06.03.25 |
157.7 07.04.25 |
358'036 |
|
Smith & Nephew Rg 04.07.2025 / 17:30:00 |
11.098 | 0.16% |
11.120 15:41 |
10.995 09:12 |
11.835 05.03.25 |
9.401 09.04.25 |
104'087 |
|
Smiths Group Rg 04.07.2025 / 17:30:00 |
22.36 | -0.62% |
22.51 09:01 |
22.31 14:31 |
22.64 18.06.25 |
16.72 07.04.25 |
61'308 |
|
Snam N 04.07.2025 / 17:29:47 |
5.048 | 0.00% |
5.070 09:24 |
5.032 16:22 |
5.320 03.06.25 |
4.2175 21.01.25 |
878'846 |
|
Societe Generale 04.07.2025 / 17:30:00 |
48.63 | -1.40% |
49.29 09:02 |
48.07 14:55 |
49.97 16.06.25 |
26.385 03.01.25 |
512'416 |
|
Solvay 04.07.2025 / 17:30:00 |
29.32 | -0.48% |
29.36 09:05 |
29.04 14:57 |
36.10 18.03.25 |
28.06 23.05.25 |
115'478 |
|
Sonae Rg 04.07.2025 / 17:30:00 |
1.278 | 0.16% |
1.292 11:42 |
1.268 14:46 |
1.292 04.07.25 |
0.878 08.01.25 |
390'206 |
|
SpareBank 1 SMN 04.07.2025 / 16:20:00 |
195.92 | -0.22% |
196.28 14:06 |
193.98 09:01 |
197.12 21.05.25 |
159.77 07.04.25 |
42'204 |
|
Spbk 1 sor norg Rg 04.07.2025 / 16:20:00 |
186.20 | -1.17% |
187.60 14:28 |
185.50 13:01 |
188.80 03.07.25 |
144.2 07.04.25 |
91'115 |
|
Spirax Grp Rg 04.07.2025 / 17:29:50 |
61.75 | 0.00% |
62.00 17:02 |
60.60 09:07 |
82.45 30.01.25 |
53.8 07.04.25 |
20'625 |
|
SSE Rg 04.07.2025 / 17:30:00 |
18.725 | 0.35% |
18.780 16:18 |
18.540 09:18 |
19.030 24.06.25 |
14.475 06.03.25 |
532'198 |
|
St. James's Rg 04.07.2025 / 17:30:00 |
11.685 | -1.23% |
11.705 09:10 |
11.560 10:52 |
12.000 01.07.25 |
7.41 07.04.25 |
132'511 |
|
Standard Charter Rg 04.07.2025 / 17:30:00 |
12.080 | -0.43% |
12.180 11:14 |
12.035 16:10 |
12.810 03.03.25 |
8.728 09.04.25 |
637'521 |