×
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
- 16.10.2025 - 17:30:03
- 58.19
- 0.54%
- 0.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 16.10.2025 / 16:20:00 |
194.50 | -0.23% | -0.44 | 194.12 | 198.38 | 52'709 | |
|
Spbk 1 sor norg Rg 16.10.2025 / 16:20:00 |
176.40 | -0.34% | -0.60 | 176.00 | 176.00 | 70'044 | |
|
Spectris Rg 16.10.2025 / 17:30:00 |
41.08 | 0.15% | 0.06 | 41.02 | 41.10 | 194'373 | |
|
Spirax Grp Rg 16.10.2025 / 17:30:00 |
67.85 | 3.12% | 2.05 | 67.65 | 67.90 | 50'768 | |
|
SSE Rg 16.10.2025 / 17:30:00 |
18.570 | 0.92% | 0.17 | 18.555 | 18.580 | 622'587 | |
|
St. James's Rg 16.10.2025 / 17:30:00 |
13.425 | -0.37% | -0.05 | 13.420 | 13.435 | 158'066 | |
|
Standard Charter Rg 16.10.2025 / 17:30:00 |
14.313 | -0.69% | -0.10 | 14.315 | 14.320 | 593'476 | |
|
Stellantis Br Rg 16.10.2025 / 17:30:00 |
8.828 | 1.92% | 0.17 | 8.838 | 8.838 | 11'193'121 | |
|
STMicroelectr Br Rg 16.10.2025 / 17:30:00 |
25.23 | 1.88% | 0.47 | 25.27 | 25.27 | 717'143 | |
|
Stora Enso-R N 16.10.2025 / 17:25:00 |
8.622 | -1.83% | -0.16 | 8.670 | 8.670 | 1'944'834 | |
|
Storebrand Rg 16.10.2025 / 16:20:00 |
155.80 | -1.33% | -2.10 | 155.70 | 158.00 | 303'449 | |
|
Subsea 7 Rg 16.10.2025 / 16:20:00 |
194.50 | -2.60% | -5.20 | 193.70 | 195.30 | 479'093 | |
|
Sv Handbk Rg-A 16.10.2025 / 17:25:00 |
124.30 | -0.20% | -0.25 | 124.30 | 124.30 | 3'033'453 | |
|
Svenska Cellulo -B- 16.10.2025 / 17:25:00 |
122.65 | 0.33% | 0.40 | 122.65 | 122.65 | 741'215 | |
|
Swe Orphan Biovi Rg 16.10.2025 / 17:25:00 |
312.40 | 3.51% | 10.60 | 311.00 | 312.80 | 237'254 | |
|
Swedbank -A- 16.10.2025 / 17:25:00 |
286.90 | -0.45% | -1.30 | 287.30 | 287.30 | 629'535 | |
|
Swiss Life N 16.10.2025 / 17:20:00 |
871.40 | -1.25% | -11.00 | 870.80 | 871.40 | 7'716 | |
|
Swiss Re N 16.10.2025 / 17:20:00 |
147.50 | -2.03% | -3.05 | 147.35 | 147.50 | 95'357 | |
|
Swisscom N 16.10.2025 / 17:20:00 |
586.50 | 0.04% | 0.25 | 586.50 | 587.50 | 7'742 | |
|
Syensqo 16.10.2025 / 17:30:00 |
67.30 | 0.63% | 0.42 | 67.18 | 67.18 | 109'971 | |
|
Symrise I 16.10.2025 / 17:30:00 |
78.52 | 3.75% | 2.84 | 78.80 | 78.80 | 340'058 | |
|
Taylor Wimpey Rg 16.10.2025 / 17:30:00 |
1.059 | 1.29% | 0.01 | 1.057 | 1.061 | 1'688'877 | |
|
Teixeira Duarte Rg 16.10.2025 / 17:30:00 |
0.7480 | 2.47% | 0.02 | 0.7640 | 0.7940 | 178'579 | |
|
Tele2 -B- 16.10.2025 / 17:25:00 |
158.20 | -0.66% | -1.05 | 158.50 | 158.50 | 616'031 | |
|
Telecom Italia N 16.10.2025 / 17:30:00 |
0.5057 | 5.46% | 0.03 | 0.5066 | 0.5066 | 106'755'192 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SBO I 16.10.2025 / 17:30:00 |
26.55 | -9.76% | -39.50% | -2.48% | 0.09% | -10.46% | -8.61% | -43.76% |
|
Intercont Hotels Rg 16.10.2025 / 17:30:00 |
89.22 | -9.86% | 26.12% | -2.81% | 2.62% | 3.35% | 3.60% | 102.12% |
|
Colruyt 16.10.2025 / 17:30:00 |
32.86 | -10.06% | -20.16% | 1.55% | -13.07% | -13.34% | -20.90% | 43.83% |
|
Hikma Pharm Rg 16.10.2025 / 17:30:00 |
17.720 | -10.11% | 1.18% | -4.58% | 8.58% | -12.41% | -12.15% | 41.75% |
|
Equinor N 16.10.2025 / 16:20:00 |
235.65 | -10.88% | -26.80% | -4.29% | -3.34% | -9.59% | -11.49% | -35.37% |
|
Corticeira Amorim N 16.10.2025 / 17:30:00 |
7.130 | -11.91% | -22.40% | -0.97% | -3.65% | -7.28% | -19.89% | -19.82% |
|
Viscofan Br 16.10.2025 / 17:29:50 |
53.55 | -12.07% | -0.28% | -8.38% | -8.85% | -9.39% | -10.75% | -8.91% |
|
Barratt Redrow Rg 16.10.2025 / 17:30:00 |
3.893 | -12.17% | -31.38% | 3.45% | 3.43% | 2.06% | -21.37% | 10.92% |
|
Givaudan N 16.10.2025 / 17:20:00 |
3'546.00 | -12.68% | -0.81% | 4.79% | 7.03% | -2.04% | -18.01% | 21.15% |
|
Svenska Cellulo -B- 16.10.2025 / 17:25:00 |
122.65 | -12.77% | -18.80% | 0.95% | 0.35% | -0.41% | -11.38% | -15.10% |
|
Kenmare Res Rg 16.10.2025 / 17:26:28 |
3.220 | -12.89% | -33.07% | -2.87% | -3.43% | -10.11% | -13.78% | -28.69% |
|
Demant Br/Rg 16.10.2025 / 16:55:00 |
234.10 | -12.96% | -22.35% | 1.39% | -2.05% | -16.09% | -12.16% | 13.49% |
|
Accor 16.10.2025 / 17:30:00 |
41.13 | -12.99% | 17.96% | -0.15% | -0.69% | -16.43% | -2.14% | 86.92% |
|
Dassault Syst 16.10.2025 / 17:30:00 |
29.33 | -13.20% | -34.36% | 1.26% | 3.60% | -0.36% | -10.69% | -13.39% |
|
Navigator Comp. N 16.10.2025 / 17:30:00 |
3.095 | -13.42% | -12.05% | -2.49% | -4.18% | -5.00% | -16.28% | -17.64% |
|
Essity Aktie-B Rg 16.10.2025 / 17:25:00 |
259.70 | -13.50% | 2.16% | 3.42% | 6.13% | 5.59% | -17.19% | 11.53% |
|
BrunelloCucinelli N 16.10.2025 / 17:30:00 |
90.17 | -13.99% | 1.85% | -3.26% | -14.35% | -11.25% | -3.20% | 78.60% |
|
easyJet Rg 16.10.2025 / 17:30:00 |
4.897 | -14.28% | -5.14% | 3.75% | 8.80% | -1.61% | -6.62% | 56.68% |
|
Nexi Rg 16.10.2025 / 17:30:00 |
4.542 | -14.37% | -38.07% | -9.03% | -4.94% | -12.60% | -24.38% | -45.01% |
|
Taylor Wimpey Rg 16.10.2025 / 17:30:00 |
1.059 | -14.56% | -28.32% | 5.43% | 6.82% | -4.98% | -36.26% | 18.19% |
|
Indutrade Rg 16.10.2025 / 17:25:00 |
233.80 | -14.72% | -10.16% | -1.60% | 1.12% | -4.34% | -22.53% | 35.76% |
|
DSV Br/Rg 16.10.2025 / 16:55:00 |
1'343.75 | -15.00% | 9.48% | 3.52% | -2.70% | -12.09% | -10.60% | 41.30% |
|
Evolution Rg 16.10.2025 / 17:25:00 |
718.80 | -15.07% | -39.79% | -2.69% | -11.37% | -16.07% | -24.24% | -21.15% |
|
Pearson Rg 16.10.2025 / 17:30:00 |
10.915 | -15.17% | 12.71% | 3.22% | 4.30% | 3.80% | 4.23% | 20.84% |
|
Lenzing I 16.10.2025 / 17:30:00 |
24.90 | -15.24% | -30.67% | -1.58% | -5.32% | -5.86% | -24.89% | -45.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SpareBank 1 SMN 16.10.2025 / 16:20:00 |
194.50 | -0.23% |
196.12 09:00 |
193.67 10:45 |
201.70 10.07.25 |
159.77 07.04.25 |
52'709 |
|
Spbk 1 sor norg Rg 16.10.2025 / 16:20:00 |
176.40 | -0.34% |
178.20 09:16 |
175.80 10:41 |
191.40 09.07.25 |
144.2 07.04.25 |
70'044 |
|
Spectris Rg 16.10.2025 / 17:30:00 |
41.08 | 0.15% |
41.16 16:21 |
40.96 09:13 |
41.70 08.08.25 |
18.8 09.04.25 |
194'373 |
|
Spirax Grp Rg 16.10.2025 / 17:30:00 |
67.85 | 3.12% |
68.45 10:21 |
66.90 15:06 |
82.45 30.01.25 |
53.8 07.04.25 |
50'768 |
|
SSE Rg 16.10.2025 / 17:30:00 |
18.570 | 0.92% |
18.570 17:29 |
18.308 14:00 |
19.805 22.07.25 |
14.475 06.03.25 |
622'587 |
|
St. James's Rg 16.10.2025 / 17:30:00 |
13.425 | -0.37% |
13.580 09:18 |
13.325 16:18 |
13.760 15.10.25 |
7.41 07.04.25 |
158'066 |
|
Standard Charter Rg 16.10.2025 / 17:30:00 |
14.313 | -0.69% |
14.435 12:15 |
14.230 16:18 |
15.145 09.10.25 |
8.728 09.04.25 |
593'476 |
|
Stellantis Br Rg 16.10.2025 / 17:30:00 |
8.828 | 1.92% |
8.857 17:24 |
8.607 11:15 |
13.752 18.02.25 |
7.267 22.04.25 |
11'193'121 |
|
STMicroelectr Br Rg 16.10.2025 / 17:30:00 |
25.23 | 1.88% |
25.30 17:20 |
24.73 10:05 |
28.42 21.07.25 |
15.516 07.04.25 |
717'143 |
|
Stora Enso-R N 16.10.2025 / 17:25:00 |
8.622 | -1.83% |
8.810 09:00 |
8.502 16:10 |
11.290 17.02.25 |
7.096 11.04.25 |
1'944'834 |
|
Storebrand Rg 16.10.2025 / 16:20:00 |
155.80 | -1.33% |
158.30 09:00 |
155.50 16:04 |
158.60 15.10.25 |
113.9 07.04.25 |
303'449 |
|
Subsea 7 Rg 16.10.2025 / 16:20:00 |
194.50 | -2.60% |
199.50 09:00 |
193.70 14:53 |
215.20 29.09.25 |
130.95 07.04.25 |
479'093 |
|
Sv Handbk Rg-A 16.10.2025 / 17:25:00 |
124.30 | -0.20% |
126.30 09:02 |
123.85 16:13 |
136.88 27.02.25 |
95.48 07.04.25 |
3'033'453 |
|
Svenska Cellulo -B- 16.10.2025 / 17:25:00 |
122.65 | 0.33% |
122.70 17:12 |
121.30 09:07 |
155.10 31.01.25 |
117.65 09.04.25 |
741'215 |
|
Swe Orphan Biovi Rg 16.10.2025 / 17:25:00 |
312.40 | 3.51% |
312.60 17:14 |
302.40 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
237'254 |
|
Swedbank -A- 16.10.2025 / 17:25:00 |
286.90 | -0.45% |
292.30 09:02 |
284.80 16:13 |
292.30 16.10.25 |
186.7 07.04.25 |
629'535 |
|
Swiss Life N 16.10.2025 / 17:20:00 |
871.40 | -1.25% |
881.00 09:01 |
867.20 16:31 |
912.00 21.08.25 |
677.2 07.04.25 |
7'716 |
|
Swiss Re N 16.10.2025 / 17:20:00 |
147.50 | -2.03% |
150.60 12:15 |
146.90 16:29 |
156.80 07.08.25 |
122.1 07.04.25 |
95'357 |
|
Swisscom N 16.10.2025 / 17:20:00 |
586.50 | 0.04% |
590.50 12:20 |
584.50 15:32 |
597.50 26.08.25 |
491.4 10.04.25 |
7'742 |
|
Syensqo 16.10.2025 / 17:30:00 |
67.30 | 0.63% |
67.42 17:25 |
66.33 16:22 |
84.84 14.02.25 |
53.78 07.04.25 |
109'971 |
|
Symrise I 16.10.2025 / 17:30:00 |
78.52 | 3.75% |
78.58 17:25 |
75.68 10:08 |
107.18 04.06.25 |
72.4 30.09.25 |
340'058 |
|
Taylor Wimpey Rg 16.10.2025 / 17:30:00 |
1.059 | 1.29% |
1.060 17:27 |
1.042 13:41 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'688'877 |
|
Teixeira Duarte Rg 16.10.2025 / 17:30:00 |
0.7480 | 2.47% |
0.7580 15:08 |
0.7480 15:59 |
0.7580 16.10.25 |
0.08 02.01.25 |
178'579 |
|
Tele2 -B- 16.10.2025 / 17:25:00 |
158.20 | -0.66% |
159.80 09:00 |
156.98 15:34 |
167.85 04.09.25 |
105.65 10.01.25 |
616'031 |
|
Telecom Italia N 16.10.2025 / 17:30:00 |
0.5057 | 5.46% |
0.5086 10:46 |
0.4872 09:17 |
0.5086 16.10.25 |
0.2402 06.01.25 |
106'755'192 |