×
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
- 16.09.2025 - 11:20:33
- 56.56
- -0.13%
- -0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 16.09.2025 / 11:05:05 |
6.103 | 1.01% | 0.06 | 6.100 | 6.104 | 230'959 | |
|
PORR I 16.09.2025 / 11:02:00 |
28.43 | -0.09% | -0.03 | 28.25 | 28.35 | 1'852 | |
|
Poste Italiane N 16.09.2025 / 11:05:31 |
20.06 | -0.67% | -0.14 | 20.05 | 20.06 | 92'377 | |
|
Prosus Rg-N 16.09.2025 / 11:05:35 |
55.18 | -0.49% | -0.27 | 55.17 | 55.19 | 421'885 | |
|
Protector Forsik Rg 16.09.2025 / 11:02:39 |
476.50 | -0.63% | -3.00 | 476.00 | 477.00 | 4'485 | |
|
Prudential Rg 16.09.2025 / 11:03:35 |
10.105 | -1.99% | -0.21 | 10.100 | 10.105 | 521'064 | |
|
Prysmian N 16.09.2025 / 11:05:31 |
82.02 | 1.51% | 1.22 | 81.96 | 82.02 | 240'841 | |
|
Publicis Grp 16.09.2025 / 11:05:13 |
83.26 | 0.51% | 0.42 | 83.24 | 83.28 | 37'965 | |
|
Puig Brands B Rg 16.09.2025 / 11:05:16 |
14.870 | -0.27% | -0.04 | 14.860 | 14.880 | 59'389 | |
|
Qt Group Rg 16.09.2025 / 11:02:00 |
46.08 | 1.27% | 0.58 | 46.00 | 46.04 | 21'644 | |
|
Raiff Bank Int I 16.09.2025 / 11:02:35 |
29.19 | -1.12% | -0.33 | 29.16 | 29.20 | 24'105 | |
|
Randstad Br 16.09.2025 / 11:05:16 |
35.96 | -2.27% | -0.84 | 35.93 | 35.97 | 53'938 | |
|
Reckitt Benck Gr Rg 16.09.2025 / 11:03:58 |
57.04 | -0.52% | -0.30 | 57.04 | 57.06 | 81'461 | |
|
Recordati Ind Chi N 16.09.2025 / 11:04:35 |
53.33 | -0.33% | -0.18 | 53.30 | 53.35 | 10'890 | |
|
Redeia Corp Br 16.09.2025 / 11:04:56 |
16.655 | -0.09% | -0.02 | 16.650 | 16.660 | 140'185 | |
|
RELX Rg 16.09.2025 / 11:05:23 |
34.52 | 0.09% | 0.03 | 34.51 | 34.53 | 65'970 | |
|
REN Rg 16.09.2025 / 11:02:11 |
2.958 | -0.59% | -0.02 | 2.955 | 2.960 | 11'006 | |
|
Renault 16.09.2025 / 11:05:31 |
35.16 | 1.24% | 0.43 | 35.14 | 35.16 | 118'763 | |
|
Rentokil Initial Rg 16.09.2025 / 11:02:34 |
3.656 | -1.51% | -0.06 | 3.656 | 3.658 | 68'357 | |
|
Reply Rg 16.09.2025 / 11:04:56 |
119.00 | 1.28% | 1.50 | 119.00 | 119.10 | 10'257 | |
|
Repsol Br 16.09.2025 / 11:05:24 |
14.588 | -1.24% | -0.18 | 14.585 | 14.590 | 378'468 | |
|
Rheinmetall I 16.09.2025 / 11:05:34 |
1'970.50 | 1.23% | 24.00 | 1'970.00 | 1'971.00 | 27'896 | |
|
Richemont N 16.09.2025 / 11:05:13 |
153.65 | 0.75% | 1.15 | 153.60 | 153.70 | 62'906 | |
|
Rightmove Rg 16.09.2025 / 11:05:34 |
7.285 | 0.98% | 0.07 | 7.280 | 7.290 | 64'632 | |
|
Ringkjob Land Br/Rg 16.09.2025 / 11:04:08 |
1'454.00 | -0.41% | -6.00 | 1'453.00 | 1'456.00 | 11'426 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 16.09.2025 / 11:04:56 |
7.946 | -0.76% | 8.91% | -2.46% | -2.93% | -1.95% | -9.89% | 26.12% |
|
Cellnex Telecom Br 16.09.2025 / 11:05:26 |
29.93 | -0.92% | -15.05% | -0.33% | -1.29% | -10.68% | -18.89% | -18.66% |
|
Intertek Group Rg 16.09.2025 / 11:05:26 |
46.80 | -1.02% | 9.34% | -0.43% | -0.38% | -1.52% | -7.60% | 17.82% |
|
Flutter Entmt Rg 16.09.2025 / 11:01:56 |
203.40 | -1.03% | 47.72% | -5.40% | -6.48% | 0.49% | 16.56% | 0.00% |
|
Stora Enso-R N 16.09.2025 / 11:05:22 |
9.810 | -1.12% | -22.96% | 0.66% | -2.92% | 3.48% | -12.18% | -32.03% |
|
Logista Integral Br 16.09.2025 / 11:01:22 |
28.85 | -1.20% | 17.93% | -0.21% | -1.00% | 2.67% | 3.48% | 45.96% |
|
TotalEnergies 16.09.2025 / 11:05:29 |
52.17 | -1.37% | -14.70% | -1.27% | -2.94% | -0.60% | -15.05% | 5.03% |
|
Ferrari Rg 16.09.2025 / 11:05:26 |
417.10 | -1.58% | 32.90% | 2.32% | 3.01% | 4.46% | -0.41% | 103.41% |
|
Michelin Rg 16.09.2025 / 11:05:13 |
31.37 | -1.76% | -3.70% | -1.07% | -4.75% | -0.76% | -13.91% | 29.36% |
|
Rio Tinto Rg 16.09.2025 / 11:05:20 |
47.27 | -2.02% | -21.07% | 2.60% | 5.09% | 12.51% | -1.55% | -3.20% |
|
Roy.Philips Br Rg 16.09.2025 / 11:05:04 |
23.98 | -2.04% | 14.05% | -0.35% | 0.99% | 16.98% | -15.13% | 40.63% |
|
Kingfisher Rg 16.09.2025 / 11:05:25 |
2.463 | -2.10% | -0.61% | -1.80% | -11.44% | -10.83% | -23.49% | -2.49% |
|
Kingspan Grp Rg 16.09.2025 / 11:05:01 |
68.78 | -2.20% | -12.69% | -0.40% | -4.55% | -4.15% | -16.18% | 22.20% |
|
Viscofan Br 16.09.2025 / 11:02:30 |
58.95 | -2.30% | 10.80% | -3.36% | -1.26% | -2.40% | -5.38% | 5.12% |
|
BrunelloCucinelli N 16.09.2025 / 11:05:13 |
103.80 | -2.51% | 15.44% | 7.61% | 5.00% | 2.67% | 21.19% | 96.93% |
|
Compass Group Rg 16.09.2025 / 11:04:56 |
25.65 | -2.83% | 19.77% | 0.59% | -1.46% | 3.43% | 4.31% | 33.70% |
|
CA Imm Anlagen I 16.09.2025 / 11:02:36 |
22.60 | -2.99% | -30.08% | 0.00% | -3.67% | -6.22% | -12.94% | -29.53% |
|
Schneider El 16.09.2025 / 11:05:20 |
233.65 | -3.06% | 28.64% | 4.05% | 4.66% | 6.86% | 1.30% | 87.56% |
|
Heineken Br Rg 16.09.2025 / 11:04:56 |
65.96 | -3.20% | -27.86% | -1.61% | -5.01% | -12.98% | -18.99% | -27.46% |
|
Royal UNIBREW 16.09.2025 / 11:05:09 |
482.00 | -3.24% | 8.22% | -1.99% | 1.13% | -8.58% | -16.90% | -7.01% |
|
Nestlé N 16.09.2025 / 11:04:37 |
71.96 | -3.30% | -26.01% | -2.13% | -2.16% | -12.20% | -16.69% | -33.61% |
|
Evolution Rg 16.09.2025 / 11:05:17 |
834.20 | -3.47% | -31.58% | 4.07% | -1.93% | 16.20% | -17.06% | -4.22% |
|
Kenmare Res Rg 16.09.2025 / 09:00:15 |
3.600 | -3.61% | -25.94% | 3.89% | -1.06% | 1.08% | -6.50% | -23.36% |
|
JD Sports Fsn Rg 16.09.2025 / 11:05:25 |
0.9286 | -3.67% | -44.93% | -1.15% | -1.04% | 21.29% | -41.84% | -28.16% |
|
Mercedes-BenzGr N 16.09.2025 / 11:05:13 |
51.28 | -4.21% | -17.90% | -0.70% | -5.32% | 3.85% | -10.34% | -10.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 16.09.2025 / 11:05:05 |
6.103 | 1.01% |
6.118 10:41 |
6.012 09:17 |
6.338 30.05.25 |
4.699 09.04.25 |
230'959 |
|
PORR I 16.09.2025 / 11:02:00 |
28.43 | -0.09% |
28.43 11:01 |
27.95 09:46 |
32.20 02.05.25 |
17.56 13.01.25 |
1'852 |
|
Poste Italiane N 16.09.2025 / 11:05:31 |
20.06 | -0.67% |
20.18 09:00 |
19.960 09:09 |
20.55 26.08.25 |
13.485 02.01.25 |
92'377 |
|
Prosus Rg-N 16.09.2025 / 11:05:35 |
55.18 | -0.49% |
55.80 09:00 |
54.98 09:59 |
55.80 16.09.25 |
33.075 13.01.25 |
421'885 |
|
Protector Forsik Rg 16.09.2025 / 11:02:39 |
476.50 | -0.63% |
478.00 09:48 |
475.00 09:10 |
528.00 15.07.25 |
282 14.01.25 |
4'485 |
|
Prudential Rg 16.09.2025 / 11:03:35 |
10.105 | -1.99% |
10.315 09:00 |
10.100 11:02 |
10.405 15.09.25 |
5.962 13.01.25 |
521'064 |
|
Prysmian N 16.09.2025 / 11:05:31 |
82.02 | 1.51% |
82.44 10:24 |
80.46 09:08 |
82.44 16.09.25 |
38.6 07.04.25 |
240'841 |
|
Publicis Grp 16.09.2025 / 11:05:13 |
83.26 | 0.51% |
83.52 10:17 |
82.64 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
37'965 |
|
Puig Brands B Rg 16.09.2025 / 11:05:16 |
14.870 | -0.27% |
14.990 09:06 |
14.800 09:52 |
20.16 31.01.25 |
14.105 09.04.25 |
59'389 |
|
Qt Group Rg 16.09.2025 / 11:02:00 |
46.08 | 1.27% |
46.32 10:38 |
45.44 09:00 |
92.05 21.02.25 |
43.1 06.08.25 |
21'644 |
|
Raiff Bank Int I 16.09.2025 / 11:02:35 |
29.19 | -1.12% |
29.60 09:00 |
29.16 10:57 |
31.98 15.08.25 |
18.495 07.04.25 |
24'105 |
|
Randstad Br 16.09.2025 / 11:05:16 |
35.96 | -2.27% |
36.61 09:05 |
35.70 09:53 |
44.32 28.07.25 |
30.78 09.04.25 |
53'938 |
|
Reckitt Benck Gr Rg 16.09.2025 / 11:03:58 |
57.04 | -0.52% |
57.39 09:00 |
56.78 10:23 |
58.31 09.09.25 |
45.79 23.04.25 |
81'461 |
|
Recordati Ind Chi N 16.09.2025 / 11:04:35 |
53.33 | -0.33% |
53.55 09:00 |
53.18 09:36 |
60.50 13.02.25 |
43.98 09.04.25 |
10'890 |
|
Redeia Corp Br 16.09.2025 / 11:04:56 |
16.655 | -0.09% |
16.775 10:00 |
16.640 09:02 |
19.520 04.04.25 |
15.655 24.01.25 |
140'185 |
|
RELX Rg 16.09.2025 / 11:05:23 |
34.52 | 0.09% |
34.63 09:17 |
34.38 10:18 |
42.05 13.02.25 |
33.275 10.09.25 |
65'970 |
|
REN Rg 16.09.2025 / 11:02:11 |
2.958 | -0.59% |
2.978 09:01 |
2.950 10:24 |
3.268 22.07.25 |
2.2675 08.01.25 |
11'006 |
|
Renault 16.09.2025 / 11:05:31 |
35.16 | 1.24% |
35.23 10:15 |
34.70 09:03 |
53.24 17.02.25 |
30.86 07.08.25 |
118'763 |
|
Rentokil Initial Rg 16.09.2025 / 11:02:34 |
3.656 | -1.51% |
3.689 09:23 |
3.650 09:02 |
4.272 14.02.25 |
3.061 09.04.25 |
68'357 |
|
Reply Rg 16.09.2025 / 11:04:56 |
119.00 | 1.28% |
119.30 10:50 |
117.00 09:01 |
169.40 18.03.25 |
113.6 11.09.25 |
10'257 |
|
Repsol Br 16.09.2025 / 11:05:24 |
14.588 | -1.24% |
14.815 09:00 |
14.588 11:05 |
14.815 16.09.25 |
9.414 09.04.25 |
378'468 |
|
Rheinmetall I 16.09.2025 / 11:05:34 |
1'970.50 | 1.23% |
1'983.00 09:21 |
1'951.50 09:48 |
1'983.00 16.09.25 |
593.6 03.01.25 |
27'896 |
|
Richemont N 16.09.2025 / 11:05:13 |
153.65 | 0.75% |
154.20 09:08 |
152.73 10:10 |
187.50 14.02.25 |
120.9 07.04.25 |
62'906 |
|
Rightmove Rg 16.09.2025 / 11:05:34 |
7.285 | 0.98% |
7.306 10:48 |
7.225 09:39 |
8.266 07.08.25 |
6.216 15.01.25 |
64'632 |
|
Ringkjob Land Br/Rg 16.09.2025 / 11:04:08 |
1'454.00 | -0.41% |
1'463.50 09:01 |
1'449.00 09:09 |
1'519.00 22.08.25 |
950 07.04.25 |
11'426 |