×
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 |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 04.07.2025 / 17:30:00 |
8.564 | -2.11% | -0.19 | 8.573 | 8.573 | 0 | |
|
STMicroelectr Br Rg 04.07.2025 / 17:30:00 |
27.17 | -1.03% | -0.28 | 27.17 | 27.19 | 0 | |
|
Stora Enso-R N 04.07.2025 / 17:25:00 |
9.266 | -1.43% | -0.13 | 9.246 | 9.266 | 0 | |
|
Storebrand Rg 04.07.2025 / 16:20:00 |
142.00 | -0.21% | -0.30 | 141.90 | 142.00 | 0 | |
|
Straumann N 04.07.2025 / 17:20:00 |
105.10 | -0.99% | -1.05 | 104.70 | 105.40 | 0 | |
|
Subsea 7 Rg 04.07.2025 / 16:20:00 |
196.50 | -0.30% | -0.60 | 195.80 | 196.60 | 0 | |
|
Sv Handbk Rg-A 04.07.2025 / 17:25:00 |
126.98 | -0.99% | -1.28 | 126.95 | 127.05 | 0 | |
|
Svenska Cellulo -B- 04.07.2025 / 17:25:00 |
124.10 | -0.72% | -0.90 | 123.95 | 124.20 | 0 | |
|
Swe Orphan Biovi Rg 04.07.2025 / 17:25:00 |
288.00 | 0.70% | 2.00 | 287.80 | 288.40 | 0 | |
|
Swedbank -A- 04.07.2025 / 17:25:00 |
251.60 | -1.04% | -2.65 | 251.50 | 251.60 | 0 | |
|
Swiss Life N 04.07.2025 / 17:20:00 |
804.80 | -0.45% | -3.60 | 803.80 | 806.40 | 0 | |
|
Swiss Re N 04.07.2025 / 17:20:00 |
138.05 | 0.15% | 0.20 | 137.85 | 140.70 | 0 | |
|
Swisscom N 04.07.2025 / 17:20:00 |
566.50 | 0.98% | 5.50 | 565.50 | 568.00 | 0 | |
|
Syensqo 04.07.2025 / 17:30:00 |
67.84 | -1.47% | -1.01 | 67.46 | 67.96 | 0 | |
|
Symrise I 04.07.2025 / 17:30:00 |
91.12 | -0.31% | -0.28 | 91.12 | 91.14 | 0 | |
|
Taylor Wimpey Rg 04.07.2025 / 17:30:00 |
1.131 | -1.39% | -0.02 | 1.125 | 1.132 | 0 | |
|
Teixeira Duarte Rg 04.07.2025 / 16:00:00 |
0.3270 | -1.51% | -0.01 | 0.3270 | 0.3400 | 0 | |
|
Tele2 -B- 04.07.2025 / 17:25:00 |
140.85 | 0.57% | 0.80 | 140.95 | 140.95 | 0 | |
|
Telecom Italia N 04.07.2025 / 17:30:00 |
0.4139 | -0.19% | 0.00 | 0.4129 | 0.4129 | 0 | |
|
Telefonica Br 04.07.2025 / 17:30:00 |
4.549 | 0.26% | 0.01 | 4.546 | 4.549 | 0 | |
|
Telenor Rg 04.07.2025 / 16:20:00 |
156.70 | 0.87% | 1.35 | 157.00 | 157.00 | 0 | |
|
Telia Company Rg 04.07.2025 / 17:25:00 |
34.57 | 0.09% | 0.03 | 34.52 | 34.58 | 0 | |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -0.57% | -0.09 | 16.205 | 16.205 | 0 | |
|
Terna N 04.07.2025 / 17:30:00 |
8.534 | -0.70% | -0.06 | 8.538 | 8.538 | 0 | |
|
Tesco Rg 04.07.2025 / 17:29:58 |
4.052 | 0.00% | 0.00 | 4.051 | 4.052 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Navigator Comp. N 04.07.2025 / 17:30:00 |
3.274 | -7.93% | -6.48% | 2.12% | -3.90% | 1.27% | -14.20% | -12.47% |
|
Asm Int Rg 04.07.2025 / 17:30:00 |
510.90 | -8.17% | 9.50% | -6.26% | 1.09% | 35.93% | -28.57% | 137.97% |
|
SGS Rg 04.07.2025 / 17:20:00 |
83.38 | -8.19% | 15.06% | 3.07% | -2.07% | 12.01% | 3.19% | -4.53% |
|
Assa Abloy Rg-B 04.07.2025 / 17:25:00 |
295.50 | -8.24% | 2.82% | -1.14% | -4.08% | 8.44% | -0.91% | 37.39% |
|
Siemens Health N 04.07.2025 / 17:30:00 |
46.67 | -8.35% | -10.92% | -0.32% | 0.24% | 7.21% | -12.83% | -2.39% |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.450 | -8.40% | 26.37% | -3.47% | -5.97% | -8.73% | 17.51% | 150.91% |
|
Ericsson-B N 04.07.2025 / 17:25:00 |
81.94 | -8.41% | 30.12% | 1.61% | -0.87% | 16.41% | 25.21% | 7.40% |
|
Alcon N 04.07.2025 / 17:20:00 |
69.93 | -8.75% | 6.77% | -0.40% | -2.88% | -3.25% | -12.61% | 3.92% |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -8.82% | -3.01% | -2.36% | -2.38% | -5.01% | -9.77% | -28.04% |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -8.88% | -26.59% | -0.49% | -1.86% | -0.92% | -18.86% | -10.99% |
|
Huhtamaki Rg 04.07.2025 / 17:25:00 |
31.23 | -8.93% | -15.33% | -0.26% | -2.59% | -0.29% | -18.93% | -16.84% |
|
Cairn Homes Rg 04.07.2025 / 17:28:00 |
2.080 | -9.21% | 59.16% | -4.15% | -3.93% | 14.66% | 17.25% | 111.16% |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -9.30% | -20.96% | -0.73% | -1.97% | 12.53% | -21.74% | -10.02% |
|
Essity Aktie-B Rg 04.07.2025 / 17:25:00 |
268.20 | -9.40% | 7.00% | 3.03% | -2.64% | -3.14% | -2.15% | -2.76% |
|
Besi Br Rg 04.07.2025 / 17:30:00 |
121.15 | -9.53% | -11.02% | -7.27% | 7.26% | 45.75% | -27.67% | 184.33% |
|
Swe Orphan Biovi Rg 04.07.2025 / 17:25:00 |
288.00 | -9.78% | 7.36% | 1.41% | -6.41% | 13.92% | 4.20% | 34.88% |
|
Croda Intl Rg 04.07.2025 / 17:30:00 |
30.11 | -9.79% | -39.80% | -0.13% | -0.46% | 14.40% | -25.71% | -52.99% |
|
Spirax Grp Rg 04.07.2025 / 17:29:50 |
61.75 | -9.79% | -41.52% | 1.15% | 7.02% | 6.37% | -27.88% | -38.28% |
|
Upm-Kymmene Corp Rg 04.07.2025 / 17:25:00 |
23.66 | -9.82% | -29.62% | 0.53% | 0.34% | 4.46% | -25.24% | -17.57% |
|
Renault 04.07.2025 / 17:30:00 |
40.41 | -9.94% | 10.22% | 0.67% | -5.94% | -5.97% | -19.08% | 66.99% |
|
Publicis Grp 04.07.2025 / 17:30:00 |
89.98 | -10.00% | 9.98% | -6.06% | -5.24% | 9.87% | -10.51% | 98.33% |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -10.13% | 3.40% | 2.36% | 6.43% | 17.09% | 13.22% | 35.22% |
|
Evolution Rg 04.07.2025 / 17:25:00 |
757.00 | -10.40% | -36.48% | 1.64% | 17.15% | -4.06% | -32.26% | -17.05% |
|
Symrise I 04.07.2025 / 17:30:00 |
91.12 | -10.59% | -8.27% | -4.29% | -12.34% | -3.98% | -19.86% | -13.49% |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -10.69% | 12.67% | -0.99% | -9.48% | -4.32% | -3.91% | 102.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Stellantis Br Rg 04.07.2025 / 17:30:00 |
8.564 | -2.11% |
8.704 09:01 |
8.515 14:22 |
13.752 18.02.25 |
7.267 22.04.25 |
4'140'172 |
|
STMicroelectr Br Rg 04.07.2025 / 17:30:00 |
27.17 | -1.03% |
27.30 09:04 |
26.93 10:33 |
27.46 03.07.25 |
15.516 07.04.25 |
528'486 |
|
Stora Enso-R N 04.07.2025 / 17:25:00 |
9.266 | -1.43% |
9.354 09:01 |
9.176 14:37 |
11.290 17.02.25 |
7.096 11.04.25 |
606'763 |
|
Storebrand Rg 04.07.2025 / 16:20:00 |
142.00 | -0.21% |
142.40 09:08 |
141.40 09:01 |
143.95 01.07.25 |
113.9 07.04.25 |
120'049 |
|
Straumann N 04.07.2025 / 17:20:00 |
105.10 | -0.99% |
105.70 15:43 |
103.85 10:35 |
134.45 19.02.25 |
83.32 07.04.25 |
23'204 |
|
Subsea 7 Rg 04.07.2025 / 16:20:00 |
196.50 | -0.30% |
197.50 13:34 |
195.30 10:33 |
200.40 24.02.25 |
130.95 07.04.25 |
701'336 |
|
Sv Handbk Rg-A 04.07.2025 / 17:25:00 |
126.98 | -0.99% |
128.05 09:00 |
126.70 14:48 |
136.88 27.02.25 |
95.48 07.04.25 |
828'225 |
|
Svenska Cellulo -B- 04.07.2025 / 17:25:00 |
124.10 | -0.72% |
125.95 09:00 |
123.45 14:34 |
155.10 31.01.25 |
117.65 09.04.25 |
421'226 |
|
Swe Orphan Biovi Rg 04.07.2025 / 17:25:00 |
288.00 | 0.70% |
288.60 15:41 |
283.60 09:09 |
349.00 30.01.25 |
241.8 09.04.25 |
73'390 |
|
Swedbank -A- 04.07.2025 / 17:25:00 |
251.60 | -1.04% |
253.80 09:00 |
251.00 13:49 |
266.80 18.03.25 |
186.7 07.04.25 |
349'811 |
|
Swiss Life N 04.07.2025 / 17:20:00 |
804.80 | -0.45% |
808.40 09:05 |
802.80 14:12 |
850.60 07.05.25 |
677.2 07.04.25 |
5'297 |
|
Swiss Re N 04.07.2025 / 17:20:00 |
138.05 | 0.15% |
138.45 16:28 |
136.70 10:46 |
153.65 26.03.25 |
122.1 07.04.25 |
42'098 |
|
Swisscom N 04.07.2025 / 17:20:00 |
566.50 | 0.98% |
568.25 16:00 |
562.50 09:01 |
573.50 27.05.25 |
491.4 10.04.25 |
9'296 |
|
Syensqo 04.07.2025 / 17:30:00 |
67.84 | -1.47% |
68.40 09:00 |
67.44 10:37 |
84.84 14.02.25 |
53.78 07.04.25 |
25'542 |
|
Symrise I 04.07.2025 / 17:30:00 |
91.12 | -0.31% |
91.52 09:25 |
90.18 12:06 |
107.18 04.06.25 |
88.54 26.03.25 |
100'866 |
|
Taylor Wimpey Rg 04.07.2025 / 17:30:00 |
1.131 | -1.39% |
1.142 09:00 |
1.128 10:52 |
1.245 06.02.25 |
0.9886 07.04.25 |
1'232'377 |
|
Teixeira Duarte Rg 04.07.2025 / 16:00:00 |
0.3270 | -1.51% |
0.4515 05.06.25 |
0.08 02.01.25 |
288'335 | ||
|
Tele2 -B- 04.07.2025 / 17:25:00 |
140.85 | 0.57% |
141.05 09:04 |
139.95 12:10 |
145.60 22.05.25 |
105.65 10.01.25 |
502'777 |
|
Telecom Italia N 04.07.2025 / 17:30:00 |
0.4139 | -0.19% |
0.4187 09:29 |
0.4128 13:37 |
0.4219 26.06.25 |
0.2402 06.01.25 |
24'506'506 |
|
Telefonica Br 04.07.2025 / 17:30:00 |
4.549 | 0.26% |
4.575 09:28 |
4.530 14:20 |
4.750 16.06.25 |
3.757 24.01.25 |
1'791'340 |
|
Telenor Rg 04.07.2025 / 16:20:00 |
156.70 | 0.87% |
157.20 15:25 |
155.30 09:01 |
159.40 06.05.25 |
126.85 07.01.25 |
205'907 |
|
Telia Company Rg 04.07.2025 / 17:25:00 |
34.57 | 0.09% |
34.76 10:05 |
34.45 12:17 |
37.63 27.05.25 |
30.06 14.01.25 |
2'205'781 |
|
Tenaris Rg 04.07.2025 / 17:30:00 |
16.188 | -0.57% |
16.305 09:01 |
16.163 15:03 |
19.435 11.02.25 |
13.695 11.04.25 |
391'500 |
|
Terna N 04.07.2025 / 17:30:00 |
8.534 | -0.70% |
8.654 09:24 |
8.530 17:12 |
9.099 26.05.25 |
7.548 08.01.25 |
1'153'827 |
|
Tesco Rg 04.07.2025 / 17:29:58 |
4.052 | 0.00% |
4.064 09:10 |
4.024 14:17 |
4.079 27.06.25 |
3.103 10.04.25 |
1'796'503 |