×
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 |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 16.04.2025 / 17:30:00 |
10.153 | -1.14% | -0.12 | 10.150 | 10.155 | 1'899'489 | |
|
Stellantis Br Rg 16.04.2025 / 17:30:00 |
8.227 | -0.35% | -0.03 | 8.229 | 8.229 | 7'310'339 | |
|
STMicroelectr Br Rg 16.04.2025 / 17:30:00 |
18.088 | -0.99% | -0.18 | 18.062 | 18.062 | 1'132'706 | |
|
Stora Enso-R N 16.04.2025 / 17:25:00 |
7.564 | -1.07% | -0.08 | 7.580 | 7.580 | 991'782 | |
|
Storebrand Rg 16.04.2025 / 13:00:00 |
118.90 | -1.90% | -2.30 | 118.80 | 119.00 | 273'294 | |
|
Straumann N 16.04.2025 / 17:20:00 |
94.73 | -3.77% | -3.71 | 94.68 | 94.74 | 128'845 | |
|
Subsea 7 Rg 16.04.2025 / 13:00:00 |
146.20 | -0.48% | -0.70 | 146.10 | 146.60 | 157'411 | |
|
Sv Handbk Rg-A 16.04.2025 / 17:25:00 |
112.93 | -0.81% | -0.93 | 113.05 | 113.05 | 2'801'952 | |
|
Svenska Cellulo -B- 16.04.2025 / 17:25:00 |
128.65 | 0.16% | 0.20 | 128.65 | 128.65 | 1'227'911 | |
|
Swe Orphan Biovi Rg 16.04.2025 / 17:25:00 |
261.60 | -1.36% | -3.60 | 262.40 | 262.40 | 105'161 | |
|
Swedbank -A- 16.04.2025 / 17:25:00 |
219.80 | -0.77% | -1.70 | 220.10 | 220.10 | 1'565'297 | |
|
Swiss Life N 16.04.2025 / 17:20:00 |
778.20 | 0.39% | 3.00 | 778.00 | 778.40 | 14'567 | |
|
Swiss Re N 16.04.2025 / 17:20:00 |
139.60 | -0.07% | -0.10 | 139.60 | 140.30 | 162'210 | |
|
Swisscom N 16.04.2025 / 17:20:00 |
530.25 | 0.47% | 2.50 | 530.00 | 540.00 | 16'411 | |
|
Syensqo 16.04.2025 / 17:30:00 |
58.50 | 0.14% | 0.08 | 57.90 | 58.52 | 34'202 | |
|
Symrise I 16.04.2025 / 17:30:00 |
95.48 | -0.73% | -0.70 | 95.60 | 95.60 | 212'387 | |
|
Taylor Wimpey Rg 16.04.2025 / 17:30:00 |
1.104 | 1.52% | 0.02 | 1.103 | 1.105 | 3'663'038 | |
|
Tele2 -B- 16.04.2025 / 17:25:00 |
135.60 | 0.30% | 0.40 | 135.95 | 135.95 | 1'181'904 | |
|
Telecom Italia N 16.04.2025 / 17:30:00 |
0.3215 | 1.61% | 0.01 | 0.3210 | 0.3210 | 51'822'705 | |
|
Telefonica Br 16.04.2025 / 17:30:00 |
4.259 | 2.28% | 0.10 | 4.251 | 4.269 | 2'726'396 | |
|
Telenor Rg 16.04.2025 / 13:00:00 |
149.05 | 1.46% | 2.15 | 149.40 | 149.10 | 357'553 | |
|
Telia Company Rg 16.04.2025 / 17:25:00 |
35.77 | 0.59% | 0.21 | 35.76 | 35.77 | 4'048'684 | |
|
Tenaris Rg 16.04.2025 / 17:30:00 |
14.630 | 2.02% | 0.29 | 14.615 | 14.615 | 1'269'810 | |
|
Terna N 16.04.2025 / 17:30:00 |
8.420 | 1.10% | 0.09 | 8.444 | 8.444 | 2'797'706 | |
|
Tesco Rg 16.04.2025 / 17:30:00 |
3.458 | 0.06% | 0.00 | 3.457 | 3.461 | 5'968'784 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Repsol Br 16.04.2025 / 17:30:00 |
10.140 | -14.65% | -25.78% | 6.53% | -16.44% | -10.92% | -33.26% | -26.93% |
|
Merck I 16.04.2025 / 17:30:00 |
118.30 | -14.89% | -17.73% | 6.58% | -12.03% | -18.10% | -19.98% | -36.65% |
|
Randstad Br 16.04.2025 / 17:30:00 |
34.21 | -15.37% | -39.40% | 8.04% | -19.79% | -16.99% | -27.58% | -31.91% |
|
IMCD Rg 16.04.2025 / 17:30:00 |
120.48 | -15.55% | -23.35% | 6.03% | -8.03% | -17.60% | -21.39% | -20.70% |
|
easyJet Rg 16.04.2025 / 17:30:00 |
4.754 | -15.70% | -6.71% | 9.79% | -3.67% | -2.48% | -8.01% | -17.49% |
|
adidas N 16.04.2025 / 17:30:00 |
197.90 | -15.70% | 7.79% | 6.08% | -12.74% | -23.53% | -10.05% | -1.19% |
|
Rentokil Initial Rg 16.04.2025 / 17:30:00 |
3.346 | -15.93% | -24.52% | 7.66% | -1.39% | -12.06% | -25.15% | -36.53% |
|
Fluidra Br 16.04.2025 / 17:30:00 |
19.840 | -16.10% | 5.15% | 8.00% | -11.43% | -21.74% | 3.44% | -21.66% |
|
SGS Rg 16.04.2025 / 17:20:00 |
76.46 | -16.13% | 5.10% | 5.70% | -13.09% | -11.09% | -6.25% | -25.45% |
|
Flutter Entmt Rg 16.04.2025 / 17:30:00 |
171.63 | -16.15% | 25.15% | 2.52% | -6.42% | -21.27% | 16.20% | 0.00% |
|
Accor 16.04.2025 / 17:30:00 |
38.89 | -16.20% | 13.61% | 5.82% | -14.23% | -20.78% | -1.02% | 34.16% |
|
UBS N 16.04.2025 / 17:20:00 |
22.95 | -16.26% | -11.21% | 4.39% | -21.26% | -27.12% | -10.42% | 38.96% |
|
Pernod Ricard 16.04.2025 / 17:30:00 |
92.70 | -16.34% | -42.84% | 3.69% | -4.55% | -12.42% | -34.63% | -53.56% |
|
Swe Orphan Biovi Rg 16.04.2025 / 17:25:00 |
261.60 | -16.34% | -0.45% | 6.47% | -11.02% | -21.91% | 2.27% | 18.96% |
|
Syensqo 16.04.2025 / 17:30:00 |
58.50 | -16.69% | 0.00% | 7.79% | -15.19% | -20.69% | 0.00% | 0.00% |
|
Galp Energia -B- 16.04.2025 / 17:30:00 |
13.435 | -16.73% | -0.13% | 8.35% | -13.07% | -20.24% | -16.58% | 11.93% |
|
Puig Brands B Rg 16.04.2025 / 17:30:00 |
14.830 | -16.76% | 0.00% | 2.42% | -15.76% | -19.64% | 0.00% | 0.00% |
|
Kalmar Rg-B 16.04.2025 / 17:25:00 |
25.80 | -17.24% | 0.00% | 5.52% | -26.28% | -16.26% | 0.00% | 0.00% |
|
DSV Br/Rg 16.04.2025 / 16:55:00 |
1'227.50 | -17.34% | 6.46% | 15.97% | -17.20% | -16.30% | 12.10% | 14.02% |
|
Capgemini 16.04.2025 / 17:30:00 |
128.90 | -17.62% | -31.13% | 5.03% | -12.16% | -20.87% | -36.31% | -32.31% |
|
Intl. Cons. Air Rg 16.04.2025 / 17:30:00 |
2.504 | -17.76% | 60.14% | 7.19% | -15.46% | -23.94% | 56.40% | 71.45% |
|
Azelis Group 16.04.2025 / 17:30:00 |
15.290 | -17.91% | -30.16% | 2.96% | -17.35% | -21.79% | -34.94% | -35.35% |
|
Cairn Homes Rg 16.04.2025 / 17:28:00 |
1.892 | -17.94% | 43.84% | 9.43% | -10.65% | -11.38% | 15.65% | 53.53% |
|
Var Energi Rg 16.04.2025 / 13:00:00 |
28.96 | -18.16% | -10.11% | 5.87% | -12.02% | -23.15% | -22.68% | -21.88% |
|
Subsea 7 Rg 16.04.2025 / 13:00:00 |
146.20 | -18.25% | -1.04% | 5.87% | -13.85% | -25.48% | -17.63% | 79.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 16.04.2025 / 17:30:00 |
10.153 | -1.14% |
10.245 09:11 |
9.998 15:59 |
12.810 03.03.25 |
8.728 09.04.25 |
1'899'489 |
|
Stellantis Br Rg 16.04.2025 / 17:30:00 |
8.227 | -0.35% |
8.228 17:29 |
7.954 09:53 |
13.752 18.02.25 |
7.506 11.04.25 |
7'310'339 |
|
STMicroelectr Br Rg 16.04.2025 / 17:30:00 |
18.088 | -0.99% |
18.098 17:27 |
17.754 10:21 |
27.08 21.02.25 |
15.516 07.04.25 |
1'132'706 |
|
Stora Enso-R N 16.04.2025 / 17:25:00 |
7.564 | -1.07% |
7.596 10:29 |
7.436 10:09 |
11.290 17.02.25 |
7.096 11.04.25 |
991'782 |
|
Storebrand Rg 16.04.2025 / 13:00:00 |
118.90 | -1.90% |
120.80 09:11 |
118.70 12:32 |
136.80 11.02.25 |
113.9 07.04.25 |
273'294 |
|
Straumann N 16.04.2025 / 17:20:00 |
94.73 | -3.77% |
96.16 09:00 |
93.02 10:22 |
134.45 19.02.25 |
83.32 07.04.25 |
128'845 |
|
Subsea 7 Rg 16.04.2025 / 13:00:00 |
146.20 | -0.48% |
147.80 11:51 |
144.30 09:01 |
200.40 24.02.25 |
130.95 07.04.25 |
157'411 |
|
Sv Handbk Rg-A 16.04.2025 / 17:25:00 |
112.93 | -0.81% |
114.43 09:11 |
111.95 16:01 |
136.88 27.02.25 |
95.48 07.04.25 |
2'801'952 |
|
Svenska Cellulo -B- 16.04.2025 / 17:25:00 |
128.65 | 0.16% |
129.70 10:27 |
127.35 09:00 |
155.10 31.01.25 |
117.65 09.04.25 |
1'227'911 |
|
Swe Orphan Biovi Rg 16.04.2025 / 17:25:00 |
261.60 | -1.36% |
264.40 09:39 |
260.00 16:10 |
349.00 30.01.25 |
241.8 09.04.25 |
105'161 |
|
Swedbank -A- 16.04.2025 / 17:25:00 |
219.80 | -0.77% |
222.10 09:08 |
217.90 16:01 |
266.80 18.03.25 |
186.7 07.04.25 |
1'565'297 |
|
Swiss Life N 16.04.2025 / 17:20:00 |
778.20 | 0.39% |
778.80 17:14 |
769.00 10:07 |
817.60 26.03.25 |
677.2 07.04.25 |
14'567 |
|
Swiss Re N 16.04.2025 / 17:20:00 |
139.60 | -0.07% |
139.70 09:04 |
138.35 15:22 |
153.65 26.03.25 |
122.1 07.04.25 |
162'210 |
|
Swisscom N 16.04.2025 / 17:20:00 |
530.25 | 0.47% |
530.25 17:06 |
525.25 12:06 |
539.25 11.03.25 |
491.4 10.04.25 |
16'411 |
|
Syensqo 16.04.2025 / 17:30:00 |
58.50 | 0.14% |
58.58 17:26 |
57.32 10:03 |
84.84 14.02.25 |
53.78 07.04.25 |
34'202 |
|
Symrise I 16.04.2025 / 17:30:00 |
95.48 | -0.73% |
96.12 09:34 |
94.70 09:05 |
103.43 28.01.25 |
88.54 26.03.25 |
212'387 |
|
Taylor Wimpey Rg 16.04.2025 / 17:30:00 |
1.104 | 1.52% |
1.109 15:57 |
1.085 09:01 |
1.245 06.02.25 |
0.9886 07.04.25 |
3'663'038 |
|
Tele2 -B- 16.04.2025 / 17:25:00 |
135.60 | 0.30% |
136.90 09:10 |
134.75 15:25 |
139.45 04.04.25 |
105.65 10.01.25 |
1'181'904 |
|
Telecom Italia N 16.04.2025 / 17:30:00 |
0.3215 | 1.61% |
0.3241 09:16 |
0.3139 09:00 |
0.3241 16.04.25 |
0.2402 06.01.25 |
51'822'705 |
|
Telefonica Br 16.04.2025 / 17:30:00 |
4.259 | 2.28% |
4.261 17:24 |
4.170 09:00 |
4.509 04.04.25 |
3.757 24.01.25 |
2'726'396 |
|
Telenor Rg 16.04.2025 / 13:00:00 |
149.05 | 1.46% |
149.20 12:53 |
147.50 09:10 |
152.60 04.04.25 |
126.85 07.01.25 |
357'553 |
|
Telia Company Rg 16.04.2025 / 17:25:00 |
35.77 | 0.59% |
36.00 09:29 |
35.68 10:59 |
37.15 04.04.25 |
30.06 14.01.25 |
4'048'684 |
|
Tenaris Rg 16.04.2025 / 17:30:00 |
14.630 | 2.02% |
14.650 17:25 |
14.015 09:01 |
19.435 11.02.25 |
13.695 11.04.25 |
1'269'810 |
|
Terna N 16.04.2025 / 17:30:00 |
8.420 | 1.10% |
8.461 14:32 |
8.350 09:09 |
8.830 04.04.25 |
7.548 08.01.25 |
2'797'706 |
|
Tesco Rg 16.04.2025 / 17:30:00 |
3.458 | 0.06% |
3.500 11:15 |
3.449 17:19 |
3.980 11.02.25 |
3.103 10.04.25 |
5'968'784 |