×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 03.07.2025 - 17:02:54
- 20'733.26
- 0.28%
- 57.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 03.07.2025 / 16:47:55 |
5.839 | -0.12% | -0.01 | 5.838 | 5.842 | 641'230 | |
|
PORR I 03.07.2025 / 16:36:40 |
28.28 | 1.25% | 0.35 | 28.20 | 28.35 | 3'649 | |
|
Poste Italiane N 03.07.2025 / 16:47:48 |
18.068 | 0.79% | 0.14 | 18.065 | 18.070 | 361'386 | |
|
Prosus Rg-N 03.07.2025 / 16:47:49 |
46.69 | 0.73% | 0.34 | 46.69 | 46.70 | 1'395'483 | |
|
Prysmian N 03.07.2025 / 16:47:53 |
60.29 | 0.35% | 0.21 | 60.28 | 60.30 | 383'443 | |
|
Publicis Grp 03.07.2025 / 16:47:54 |
92.58 | -0.11% | -0.10 | 92.56 | 92.60 | 128'605 | |
|
Puig Brands B Rg 03.07.2025 / 16:46:48 |
17.120 | 0.09% | 0.02 | 17.120 | 17.130 | 290'522 | |
|
Qt Group Rg 03.07.2025 / 16:47:18 |
57.63 | -0.22% | -0.13 | 57.60 | 57.65 | 10'918 | |
|
Raiff Bank Int I 03.07.2025 / 16:47:36 |
26.30 | 0.65% | 0.17 | 26.28 | 26.32 | 136'532 | |
|
Randstad Br 03.07.2025 / 16:47:41 |
41.21 | 0.00% | 0.00 | 41.20 | 41.22 | 124'578 | |
|
Recordati Ind Chi N 03.07.2025 / 16:47:53 |
53.73 | 0.42% | 0.23 | 53.70 | 53.75 | 55'447 | |
|
Redeia Corp Br 03.07.2025 / 16:45:04 |
18.275 | 0.11% | 0.02 | 18.280 | 18.290 | 735'740 | |
|
REN Rg 03.07.2025 / 16:46:09 |
3.058 | 0.41% | 0.01 | 3.055 | 3.060 | 155'784 | |
|
Renault 03.07.2025 / 16:47:35 |
40.74 | -1.45% | -0.60 | 40.74 | 40.75 | 361'193 | |
|
Reply Rg 03.07.2025 / 16:46:16 |
143.70 | 0.98% | 1.40 | 143.60 | 143.90 | 19'672 | |
|
Repsol Br 03.07.2025 / 16:47:35 |
12.835 | 0.86% | 0.11 | 12.835 | 12.840 | 1'946'501 | |
|
Rheinmetall I 03.07.2025 / 16:47:56 |
1'694.50 | -1.92% | -33.25 | 1'694.00 | 1'695.00 | 73'988 | |
|
Rosenbauer Intern I 03.07.2025 / 15:30:21 |
47.50 | -1.35% | -0.65 | 46.90 | 51.80 | 101 | |
|
Roy.Philips Br Rg 03.07.2025 / 16:47:43 |
20.59 | -0.87% | -0.18 | 20.58 | 20.60 | 806'503 | |
|
RWE I 03.07.2025 / 16:47:56 |
36.35 | 1.17% | 0.42 | 36.35 | 36.36 | 1'247'149 | |
|
Ryanair Hldgs Rg 03.07.2025 / 16:47:52 |
23.82 | -0.54% | -0.13 | 23.81 | 23.85 | 393'169 | |
|
Safran 03.07.2025 / 16:47:57 |
269.50 | 1.20% | 3.20 | 269.40 | 269.50 | 181'823 | |
|
Saint-Gobain 03.07.2025 / 16:47:57 |
98.39 | 0.09% | 0.09 | 98.38 | 98.42 | 437'804 | |
|
Saipem Rg 03.07.2025 / 16:47:49 |
2.394 | 0.99% | 0.02 | 2.393 | 2.394 | 8'408'678 | |
|
Sampo Rg-A 03.07.2025 / 16:47:55 |
9.179 | 1.00% | 0.09 | 9.178 | 9.180 | 608'170 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galp Energia -B- 03.07.2025 / 16:47:51 |
16.245 | 0.28% | 20.27% | 5.42% | 10.81% | 26.91% | -19.90% | 50.28% |
|
TotalEnergies 03.07.2025 / 16:47:53 |
53.61 | 0.25% | -13.30% | 2.09% | 3.43% | 8.00% | -18.38% | 6.50% |
|
Corticeira Amorim N 03.07.2025 / 16:43:56 |
8.150 | 0.25% | -11.69% | 2.39% | 3.82% | 11.80% | -13.39% | -23.05% |
|
BMW I 03.07.2025 / 16:47:46 |
78.28 | 0.18% | -21.87% | 7.00% | 1.85% | 20.26% | -11.27% | 6.86% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 1.07% |
|
Hermes Intl 03.07.2025 / 16:47:56 |
2'340.50 | -0.13% | 20.65% | 4.63% | -0.23% | 2.00% | 10.30% | 117.27% |
|
Vonovia N 03.07.2025 / 16:47:16 |
29.22 | -0.14% | 2.41% | -0.80% | 0.02% | 14.88% | 9.17% | -0.51% |
|
ASML Hldg Br Rg 03.07.2025 / 16:47:45 |
676.30 | -0.34% | -0.75% | -0.40% | 2.65% | 17.23% | -31.36% | 56.89% |
|
Viscofan Br 03.07.2025 / 16:47:45 |
60.35 | -0.66% | 12.66% | 0.58% | -3.21% | -7.30% | -0.90% | 16.01% |
|
Syensqo 03.07.2025 / 16:47:50 |
68.94 | -0.68% | 0.00% | 3.51% | -1.43% | 22.15% | -18.66% | 0.00% |
|
Neste Rg 03.07.2025 / 16:47:35 |
12.520 | -0.83% | -62.82% | 7.42% | 32.80% | 75.74% | -29.56% | -71.97% |
|
Shurg Self REIT Rg 03.07.2025 / 16:40:01 |
36.15 | -0.83% | 0.00% | -1.50% | 4.03% | 12.44% | 0.84% | 0.00% |
|
Mayr-Melnhof Kart I 03.07.2025 / 16:13:02 |
78.40 | -1.57% | -38.03% | 2.35% | 3.70% | 7.10% | -29.87% | -50.51% |
|
Brenntag N 03.07.2025 / 16:47:25 |
56.94 | -1.62% | -31.18% | -1.11% | -5.88% | 5.68% | -11.31% | -7.75% |
|
Stora Enso-R N 03.07.2025 / 16:47:16 |
9.424 | -1.65% | -23.38% | 1.44% | 8.50% | 25.89% | -27.00% | -36.06% |
|
Prysmian N 03.07.2025 / 16:47:53 |
60.29 | -2.56% | 45.12% | 4.31% | 3.27% | 37.02% | 2.53% | 132.34% |
|
Cie Automotive Br 03.07.2025 / 16:42:48 |
24.68 | -2.96% | -4.50% | 2.71% | 2.39% | 18.63% | -5.46% | 4.68% |
|
Kenmare Res Rg 03.07.2025 / 16:30:25 |
3.800 | -3.09% | -25.54% | 2.73% | -15.32% | -8.60% | -2.59% | -22.95% |
|
Accor 03.07.2025 / 16:46:54 |
46.36 | -3.21% | 31.23% | 3.67% | 1.51% | 20.86% | 17.38% | 75.11% |
|
Solvay 03.07.2025 / 16:47:24 |
29.60 | -3.41% | 7.80% | 0.61% | 1.02% | -0.44% | -13.44% | 95.09% |
|
De Longhi N 03.07.2025 / 16:46:54 |
29.11 | -3.77% | -5.34% | 3.52% | 2.86% | 10.47% | -7.17% | 64.98% |
|
Nexi Rg 03.07.2025 / 16:47:33 |
5.104 | -4.00% | -30.57% | 0.06% | -3.59% | 11.32% | -13.40% | -34.26% |
|
Logista Integral Br 03.07.2025 / 16:47:20 |
28.07 | -4.28% | 14.26% | 1.78% | -1.78% | 0.50% | 3.62% | 50.54% |
|
Bureau Veritas 03.07.2025 / 16:47:31 |
28.16 | -4.38% | 22.74% | -1.95% | -6.20% | 8.56% | 8.02% | 13.47% |
|
Puig Brands B Rg 03.07.2025 / 16:46:48 |
17.120 | -4.44% | 0.00% | 5.74% | -0.47% | 12.34% | -33.67% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 03.07.2025 / 16:47:55 |
5.839 | -0.12% |
5.894 09:18 |
5.830 12:50 |
6.338 30.05.25 |
4.699 09.04.25 |
641'230 |
|
PORR I 03.07.2025 / 16:36:40 |
28.28 | 1.25% |
28.28 16:36 |
28.00 09:39 |
32.20 02.05.25 |
17.56 13.01.25 |
3'649 |
|
Poste Italiane N 03.07.2025 / 16:47:48 |
18.068 | 0.79% |
18.070 16:12 |
17.878 10:05 |
19.255 30.05.25 |
13.485 02.01.25 |
361'386 |
|
Prosus Rg-N 03.07.2025 / 16:47:49 |
46.69 | 0.73% |
46.76 16:05 |
46.19 09:18 |
49.26 24.06.25 |
33.075 13.01.25 |
1'395'483 |
|
Prysmian N 03.07.2025 / 16:47:53 |
60.29 | 0.35% |
60.72 09:00 |
59.44 11:05 |
72.78 24.01.25 |
38.6 07.04.25 |
383'443 |
|
Publicis Grp 03.07.2025 / 16:47:54 |
92.58 | -0.11% |
92.91 09:00 |
91.70 12:04 |
109.25 06.02.25 |
73.94 07.04.25 |
128'605 |
|
Puig Brands B Rg 03.07.2025 / 16:46:48 |
17.120 | 0.09% |
17.255 09:47 |
17.100 16:32 |
20.16 31.01.25 |
14.105 09.04.25 |
290'522 |
|
Qt Group Rg 03.07.2025 / 16:47:18 |
57.63 | -0.22% |
58.35 10:37 |
57.55 16:26 |
92.05 21.02.25 |
53.65 23.06.25 |
10'918 |
|
Raiff Bank Int I 03.07.2025 / 16:47:36 |
26.30 | 0.65% |
26.32 16:39 |
25.96 10:15 |
27.44 14.05.25 |
18.495 07.04.25 |
136'532 |
|
Randstad Br 03.07.2025 / 16:47:41 |
41.21 | 0.00% |
41.72 09:16 |
41.06 14:16 |
43.80 19.03.25 |
30.78 09.04.25 |
124'578 |
|
Recordati Ind Chi N 03.07.2025 / 16:47:53 |
53.73 | 0.42% |
53.90 09:28 |
53.50 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
55'447 |
|
Redeia Corp Br 03.07.2025 / 16:45:04 |
18.275 | 0.11% |
18.340 11:34 |
18.170 14:41 |
19.520 04.04.25 |
15.655 24.01.25 |
735'740 |
|
REN Rg 03.07.2025 / 16:46:09 |
3.058 | 0.41% |
3.073 13:55 |
3.045 14:44 |
3.103 23.06.25 |
2.2675 08.01.25 |
155'784 |
|
Renault 03.07.2025 / 16:47:35 |
40.74 | -1.45% |
41.78 09:24 |
40.61 16:42 |
53.24 17.02.25 |
38.09 23.06.25 |
361'193 |
|
Reply Rg 03.07.2025 / 16:46:16 |
143.70 | 0.98% |
144.00 16:00 |
140.90 11:09 |
169.40 18.03.25 |
131.3 07.04.25 |
19'672 |
|
Repsol Br 03.07.2025 / 16:47:35 |
12.835 | 0.86% |
12.875 09:28 |
12.798 12:09 |
13.175 20.02.25 |
9.414 09.04.25 |
1'946'501 |
|
Rheinmetall I 03.07.2025 / 16:47:56 |
1'694.50 | -1.92% |
1'737.00 09:01 |
1'679.50 15:18 |
1'944.50 02.06.25 |
593.6 03.01.25 |
73'988 |
|
Rosenbauer Intern I 03.07.2025 / 15:30:21 |
47.50 | -1.35% |
47.60 10:03 |
47.50 15:04 |
49.00 01.07.25 |
34.4 02.01.25 |
101 |
|
Roy.Philips Br Rg 03.07.2025 / 16:47:43 |
20.59 | -0.87% |
20.87 09:00 |
20.54 16:26 |
27.63 13.02.25 |
18.915 07.04.25 |
806'503 |
|
RWE I 03.07.2025 / 16:47:56 |
36.35 | 1.17% |
36.54 14:30 |
35.99 09:10 |
36.71 02.07.25 |
27.95 13.02.25 |
1'247'149 |
|
Ryanair Hldgs Rg 03.07.2025 / 16:47:52 |
23.82 | -0.54% |
24.17 09:01 |
23.63 11:42 |
24.66 11.06.25 |
16.8 07.04.25 |
393'169 |
|
Safran 03.07.2025 / 16:47:57 |
269.50 | 1.20% |
270.40 16:12 |
264.90 11:47 |
277.00 30.06.25 |
192.55 07.04.25 |
181'823 |
|
Saint-Gobain 03.07.2025 / 16:47:57 |
98.39 | 0.09% |
99.22 14:36 |
98.18 16:35 |
106.65 07.03.25 |
72.34 07.04.25 |
437'804 |
|
Saipem Rg 03.07.2025 / 16:47:49 |
2.394 | 0.99% |
2.409 12:16 |
2.366 09:58 |
2.797 10.01.25 |
1.5945 07.04.25 |
8'408'678 |
|
Sampo Rg-A 03.07.2025 / 16:47:55 |
9.179 | 1.00% |
9.184 14:07 |
9.074 09:12 |
9.188 02.07.25 |
7.922 07.04.25 |
608'170 |