×
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 - 13:59:28
- 20'671.16
- -0.02%
- -4.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 03.07.2025 / 13:44:09 |
5.844 | -0.03% | 0.00 | 5.842 | 5.846 | 323'210 | |
|
PORR I 03.07.2025 / 13:27:19 |
28.05 | 0.45% | 0.13 | 28.00 | 28.15 | 1'038 | |
|
Poste Italiane N 03.07.2025 / 13:44:16 |
18.015 | 0.50% | 0.09 | 18.010 | 18.015 | 113'616 | |
|
Prosus Rg-N 03.07.2025 / 13:44:26 |
46.49 | 0.30% | 0.14 | 46.49 | 46.50 | 396'350 | |
|
Prysmian N 03.07.2025 / 13:43:55 |
59.82 | -0.43% | -0.26 | 59.80 | 59.82 | 234'979 | |
|
Publicis Grp 03.07.2025 / 13:44:23 |
92.16 | -0.56% | -0.52 | 92.14 | 92.20 | 63'377 | |
|
Puig Brands B Rg 03.07.2025 / 13:38:35 |
17.120 | 0.09% | 0.02 | 17.110 | 17.140 | 220'819 | |
|
Qt Group Rg 03.07.2025 / 13:33:42 |
57.75 | 0.00% | 0.00 | 57.65 | 57.75 | 7'487 | |
|
Raiff Bank Int I 03.07.2025 / 13:38:41 |
26.08 | -0.19% | -0.05 | 26.06 | 26.10 | 24'028 | |
|
Randstad Br 03.07.2025 / 13:43:43 |
41.16 | -0.12% | -0.05 | 41.13 | 41.16 | 55'702 | |
|
Recordati Ind Chi N 03.07.2025 / 13:44:07 |
53.63 | 0.23% | 0.13 | 53.60 | 53.65 | 22'227 | |
|
Redeia Corp Br 03.07.2025 / 13:44:01 |
18.315 | 0.33% | 0.06 | 18.300 | 18.320 | 615'559 | |
|
REN Rg 03.07.2025 / 13:38:37 |
3.065 | 0.66% | 0.02 | 3.065 | 3.075 | 56'739 | |
|
Renault 03.07.2025 / 13:44:09 |
40.89 | -1.09% | -0.45 | 40.89 | 40.91 | 213'272 | |
|
Reply Rg 03.07.2025 / 13:40:13 |
141.30 | -0.70% | -1.00 | 141.20 | 141.50 | 5'818 | |
|
Repsol Br 03.07.2025 / 13:44:09 |
12.833 | 0.84% | 0.11 | 12.830 | 12.835 | 844'415 | |
|
Rheinmetall I 03.07.2025 / 13:44:31 |
1'702.00 | -1.49% | -25.75 | 1'701.50 | 1'702.50 | 38'823 | |
|
Rosenbauer Intern I 03.07.2025 / 10:03:13 |
47.60 | -1.14% | -0.55 | 46.80 | 48.20 | 50 | |
|
Roy.Philips Br Rg 03.07.2025 / 13:43:55 |
20.70 | -0.34% | -0.07 | 20.69 | 20.70 | 187'471 | |
|
RWE I 03.07.2025 / 13:44:16 |
36.34 | 1.14% | 0.41 | 36.32 | 36.34 | 885'027 | |
|
Ryanair Hldgs Rg 03.07.2025 / 13:43:48 |
23.84 | -0.46% | -0.11 | 23.82 | 23.85 | 166'531 | |
|
Safran 03.07.2025 / 13:43:09 |
267.70 | 0.53% | 1.40 | 267.70 | 267.80 | 84'502 | |
|
Saint-Gobain 03.07.2025 / 13:44:24 |
99.04 | 0.75% | 0.74 | 99.02 | 99.06 | 129'304 | |
|
Saipem Rg 03.07.2025 / 13:43:59 |
2.394 | 1.01% | 0.02 | 2.394 | 2.395 | 5'852'585 | |
|
Sampo Rg-A 03.07.2025 / 13:44:16 |
9.176 | 0.97% | 0.09 | 9.174 | 9.176 | 336'972 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galp Energia -B- 03.07.2025 / 13:42:05 |
16.165 | 0.28% | 20.27% | 4.90% | 10.27% | 26.29% | -20.29% | 50.28% |
|
TotalEnergies 03.07.2025 / 13:43:59 |
53.28 | 0.25% | -13.30% | 1.47% | 2.80% | 7.33% | -18.88% | 6.50% |
|
Corticeira Amorim N 03.07.2025 / 13:19:55 |
8.150 | 0.25% | -11.69% | 2.39% | 3.82% | 11.80% | -13.39% | -23.05% |
|
BMW I 03.07.2025 / 13:44:09 |
78.62 | 0.18% | -21.87% | 7.46% | 2.29% | 20.79% | -10.88% | 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 / 13:44:22 |
2'313.50 | -0.13% | 20.65% | 3.42% | -1.39% | 0.83% | 9.02% | 117.27% |
|
Vonovia N 03.07.2025 / 13:43:58 |
29.50 | -0.14% | 2.41% | 0.17% | 0.99% | 16.00% | 10.24% | -0.51% |
|
ASML Hldg Br Rg 03.07.2025 / 13:44:10 |
665.90 | -0.34% | -0.75% | -1.93% | 1.07% | 15.43% | -32.41% | 56.89% |
|
Viscofan Br 03.07.2025 / 13:44:15 |
60.80 | -0.66% | 12.66% | 1.33% | -2.49% | -6.61% | -0.16% | 16.01% |
|
Syensqo 03.07.2025 / 13:44:28 |
69.56 | -0.68% | 0.00% | 4.44% | -0.54% | 23.25% | -17.93% | 0.00% |
|
Neste Rg 03.07.2025 / 13:44:20 |
12.255 | -0.83% | -62.82% | 5.15% | 29.99% | 72.02% | -31.05% | -71.97% |
|
Shurg Self REIT Rg 03.07.2025 / 13:43:51 |
36.30 | -0.83% | 0.00% | -1.09% | 4.46% | 12.91% | 1.26% | 0.00% |
|
Mayr-Melnhof Kart I 03.07.2025 / 13:40:44 |
78.60 | -1.57% | -38.03% | 2.61% | 3.97% | 7.38% | -29.70% | -50.51% |
|
Brenntag N 03.07.2025 / 13:43:57 |
57.48 | -1.62% | -31.18% | -0.17% | -4.99% | 6.68% | -10.47% | -7.75% |
|
Stora Enso-R N 03.07.2025 / 13:42:15 |
9.475 | -1.65% | -23.38% | 1.99% | 9.08% | 26.57% | -26.61% | -36.06% |
|
Prysmian N 03.07.2025 / 13:43:55 |
59.82 | -2.56% | 45.12% | 3.49% | 2.47% | 35.95% | 1.73% | 132.34% |
|
Cie Automotive Br 03.07.2025 / 13:44:09 |
24.65 | -2.96% | -4.50% | 2.60% | 2.28% | 18.51% | -5.56% | 4.68% |
|
Kenmare Res Rg 03.07.2025 / 13:28:14 |
3.800 | -3.09% | -25.54% | 2.73% | -15.32% | -8.60% | -2.59% | -22.95% |
|
Accor 03.07.2025 / 13:44:08 |
46.14 | -3.21% | 31.23% | 3.16% | 1.02% | 20.27% | 16.81% | 75.11% |
|
Solvay 03.07.2025 / 13:43:22 |
29.82 | -3.41% | 7.80% | 1.36% | 1.77% | 0.30% | -12.79% | 95.09% |
|
De Longhi N 03.07.2025 / 13:44:24 |
29.04 | -3.77% | -5.34% | 3.27% | 2.61% | 10.21% | -7.40% | 64.98% |
|
Nexi Rg 03.07.2025 / 13:43:56 |
5.122 | -4.00% | -30.57% | 0.41% | -3.25% | 11.71% | -13.10% | -34.26% |
|
Logista Integral Br 03.07.2025 / 13:44:07 |
28.03 | -4.28% | 14.26% | 1.63% | -1.92% | 0.36% | 3.47% | 50.54% |
|
Bureau Veritas 03.07.2025 / 13:40:28 |
28.06 | -4.38% | 22.74% | -2.30% | -6.53% | 8.17% | 7.63% | 13.47% |
|
Puig Brands B Rg 03.07.2025 / 13:38:35 |
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 / 13:44:09 |
5.844 | -0.03% |
5.894 09:18 |
5.830 12:50 |
6.338 30.05.25 |
4.699 09.04.25 |
323'210 |
|
PORR I 03.07.2025 / 13:27:19 |
28.05 | 0.45% |
28.15 12:44 |
28.00 09:39 |
32.20 02.05.25 |
17.56 13.01.25 |
1'038 |
|
Poste Italiane N 03.07.2025 / 13:44:16 |
18.015 | 0.50% |
18.035 13:24 |
17.878 10:05 |
19.255 30.05.25 |
13.485 02.01.25 |
113'616 |
|
Prosus Rg-N 03.07.2025 / 13:44:26 |
46.49 | 0.30% |
46.59 09:01 |
46.19 09:18 |
49.26 24.06.25 |
33.075 13.01.25 |
396'350 |
|
Prysmian N 03.07.2025 / 13:43:55 |
59.82 | -0.43% |
60.72 09:00 |
59.44 11:05 |
72.78 24.01.25 |
38.6 07.04.25 |
234'979 |
|
Publicis Grp 03.07.2025 / 13:44:23 |
92.16 | -0.56% |
92.91 09:00 |
91.70 12:04 |
109.25 06.02.25 |
73.94 07.04.25 |
63'377 |
|
Puig Brands B Rg 03.07.2025 / 13:38:35 |
17.120 | 0.09% |
17.255 09:47 |
17.105 13:33 |
20.16 31.01.25 |
14.105 09.04.25 |
220'819 |
|
Qt Group Rg 03.07.2025 / 13:33:42 |
57.75 | 0.00% |
58.35 10:37 |
57.68 13:31 |
92.05 21.02.25 |
53.65 23.06.25 |
7'487 |
|
Raiff Bank Int I 03.07.2025 / 13:38:41 |
26.08 | -0.19% |
26.24 12:16 |
25.96 10:15 |
27.44 14.05.25 |
18.495 07.04.25 |
24'028 |
|
Randstad Br 03.07.2025 / 13:43:43 |
41.16 | -0.12% |
41.72 09:16 |
41.08 13:18 |
43.80 19.03.25 |
30.78 09.04.25 |
55'702 |
|
Recordati Ind Chi N 03.07.2025 / 13:44:07 |
53.63 | 0.23% |
53.90 09:28 |
53.50 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
22'227 |
|
Redeia Corp Br 03.07.2025 / 13:44:01 |
18.315 | 0.33% |
18.340 11:34 |
18.210 10:55 |
19.520 04.04.25 |
15.655 24.01.25 |
615'559 |
|
REN Rg 03.07.2025 / 13:38:37 |
3.065 | 0.66% |
3.070 11:14 |
3.048 09:00 |
3.103 23.06.25 |
2.2675 08.01.25 |
56'739 |
|
Renault 03.07.2025 / 13:44:09 |
40.89 | -1.09% |
41.78 09:24 |
40.82 13:38 |
53.24 17.02.25 |
38.09 23.06.25 |
213'272 |
|
Reply Rg 03.07.2025 / 13:40:13 |
141.30 | -0.70% |
141.90 09:02 |
140.90 11:09 |
169.40 18.03.25 |
131.3 07.04.25 |
5'818 |
|
Repsol Br 03.07.2025 / 13:44:09 |
12.833 | 0.84% |
12.875 09:28 |
12.798 12:09 |
13.175 20.02.25 |
9.414 09.04.25 |
844'415 |
|
Rheinmetall I 03.07.2025 / 13:44:31 |
1'702.00 | -1.49% |
1'737.00 09:01 |
1'690.00 11:37 |
1'944.50 02.06.25 |
593.6 03.01.25 |
38'823 |
|
Rosenbauer Intern I 03.07.2025 / 10:03:13 |
47.60 | -1.14% |
47.60 10:03 |
47.60 10:03 |
49.00 01.07.25 |
34.4 02.01.25 |
50 |
|
Roy.Philips Br Rg 03.07.2025 / 13:43:55 |
20.70 | -0.34% |
20.87 09:00 |
20.69 12:06 |
27.63 13.02.25 |
18.915 07.04.25 |
187'471 |
|
RWE I 03.07.2025 / 13:44:16 |
36.34 | 1.14% |
36.37 13:40 |
35.99 09:10 |
36.71 02.07.25 |
27.95 13.02.25 |
885'027 |
|
Ryanair Hldgs Rg 03.07.2025 / 13:43:48 |
23.84 | -0.46% |
24.17 09:01 |
23.63 11:42 |
24.66 11.06.25 |
16.8 07.04.25 |
166'531 |
|
Safran 03.07.2025 / 13:43:09 |
267.70 | 0.53% |
267.80 13:20 |
264.90 11:47 |
277.00 30.06.25 |
192.55 07.04.25 |
84'502 |
|
Saint-Gobain 03.07.2025 / 13:44:24 |
99.04 | 0.75% |
99.18 09:44 |
98.36 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
129'304 |
|
Saipem Rg 03.07.2025 / 13:43:59 |
2.394 | 1.01% |
2.409 12:16 |
2.366 09:58 |
2.797 10.01.25 |
1.5945 07.04.25 |
5'852'585 |
|
Sampo Rg-A 03.07.2025 / 13:44:16 |
9.176 | 0.97% |
9.176 13:41 |
9.074 09:12 |
9.188 02.07.25 |
7.922 07.04.25 |
336'972 |