×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 25.07.2025 / 16:55:00 |
1'422.00 | 0.04% | 0.50 | 1'417.00 | 1'423.00 | 0 | |
|
Rio Tinto Rg 25.07.2025 / 17:30:00 |
46.83 | -0.73% | -0.35 | 46.81 | 46.84 | 0 | |
|
Roche GS 25.07.2025 / 17:20:00 |
260.80 | -1.55% | -4.10 | 260.30 | 261.30 | 0 | |
|
ROCKWOOL Br/Rg-B 25.07.2025 / 16:55:00 |
286.75 | 0.21% | 0.60 | 286.50 | 287.35 | 0 | |
|
Rolls-Royce Hldg Rg 25.07.2025 / 17:30:00 |
9.810 | -0.24% | -0.02 | 9.806 | 9.812 | 0 | |
|
Rosenbauer Intern I 25.07.2025 / 17:29:00 |
48.10 | 0.00% | 0.00 | 48.10 | 50.00 | 0 | |
|
Roy.Philips Br Rg 25.07.2025 / 17:30:00 |
22.14 | 0.25% | 0.06 | 22.11 | 22.11 | 0 | |
|
Royal UNIBREW 25.07.2025 / 16:55:00 |
515.75 | -1.39% | -7.25 | 515.00 | 517.00 | 0 | |
|
RWE I 25.07.2025 / 17:30:00 |
36.17 | -0.19% | -0.07 | 36.21 | 36.21 | 0 | |
|
Ryanair Hldgs Rg 25.07.2025 / 17:28:00 |
25.23 | 0.04% | 0.01 | 25.24 | 25.24 | 0 | |
|
Saab Rg-B 25.07.2025 / 17:25:00 |
529.90 | -0.45% | -2.40 | 529.20 | 530.20 | 0 | |
|
Safran 25.07.2025 / 17:30:00 |
277.70 | -0.54% | -1.50 | 277.50 | 277.50 | 0 | |
|
Sage Grp Rg 25.07.2025 / 17:30:00 |
12.650 | 1.40% | 0.18 | 12.645 | 12.665 | 0 | |
|
Sainsbury Rg 25.07.2025 / 17:30:00 |
3.052 | 0.59% | 0.02 | 3.052 | 3.054 | 0 | |
|
Saint-Gobain 25.07.2025 / 17:30:00 |
102.40 | -0.51% | -0.53 | 102.15 | 102.15 | 0 | |
|
Saipem Rg 25.07.2025 / 17:30:00 |
2.307 | -3.59% | -0.09 | 2.307 | 2.307 | 0 | |
|
SalMar Rg 25.07.2025 / 16:20:00 |
432.30 | -2.28% | -10.10 | 431.00 | 431.00 | 0 | |
|
Sampo Rg-A 25.07.2025 / 17:25:00 |
9.426 | -0.32% | -0.03 | 9.414 | 9.414 | 0 | |
|
Sandvik Rg 25.07.2025 / 17:25:00 |
244.75 | 0.95% | 2.30 | 244.50 | 244.50 | 0 | |
|
Sanofi 25.07.2025 / 17:30:00 |
85.20 | -0.25% | -0.21 | 85.11 | 85.11 | 0 | |
|
SAP I 25.07.2025 / 17:30:00 |
245.43 | -0.42% | -1.03 | 245.00 | 245.00 | 0 | |
|
Sartorius Sted 25.07.2025 / 17:30:00 |
175.05 | 0.03% | 0.05 | 174.50 | 175.20 | 0 | |
|
SBO I 25.07.2025 / 17:30:00 |
29.50 | -0.51% | -0.15 | 28.90 | 30.15 | 0 | |
|
Schneider El 25.07.2025 / 17:30:00 |
237.05 | -1.08% | -2.60 | 236.25 | 236.25 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fluidra Br 25.07.2025 / 17:30:00 |
23.04 | -1.78% | 23.10% | 3.27% | 7.06% | 10.13% | 13.55% | 20.50% |
|
Glanbia Rg 25.07.2025 / 17:28:00 |
13.080 | -2.02% | -12.48% | 1.63% | 0.54% | 11.89% | -28.09% | 15.71% |
|
Sage Grp Rg 25.07.2025 / 17:30:00 |
12.650 | -2.27% | 5.81% | 0.68% | 0.96% | -0.51% | 17.02% | 77.61% |
|
Brenntag N 25.07.2025 / 17:30:00 |
57.17 | -2.27% | -31.64% | 2.86% | -1.67% | -3.27% | -13.05% | -14.26% |
|
Saipem Rg 25.07.2025 / 17:30:00 |
2.307 | -2.47% | 66.44% | -3.90% | -0.02% | 10.73% | 2.97% | 243.15% |
|
Orsted Rg 25.07.2025 / 16:55:00 |
323.70 | -2.63% | -15.79% | 8.66% | 14.71% | 21.60% | -19.74% | -61.72% |
|
JD Sports Fsn Rg 25.07.2025 / 17:30:00 |
0.9222 | -2.68% | -44.37% | 8.58% | 5.25% | 15.30% | -25.24% | -34.63% |
|
Stora Enso-R N 25.07.2025 / 17:25:00 |
9.848 | -2.78% | -24.26% | 12.88% | 4.26% | 18.99% | -13.99% | -36.02% |
|
Kerry Grp-A- 25.07.2025 / 17:28:00 |
89.45 | -2.91% | 14.67% | -0.78% | -5.24% | -7.26% | 10.88% | -9.81% |
|
Viscofan Br 25.07.2025 / 17:30:00 |
59.00 | -2.96% | 10.06% | -1.09% | -2.56% | -8.17% | -0.51% | 3.14% |
|
Unite Group Rg 25.07.2025 / 17:30:00 |
7.840 | -2.96% | -25.02% | -1.75% | -8.57% | -9.89% | -16.13% | -34.46% |
|
Nexi Rg 25.07.2025 / 17:30:00 |
5.354 | -2.99% | -29.84% | 4.41% | 4.67% | 0.26% | -6.17% | -38.12% |
|
TotalEnergies 25.07.2025 / 17:30:00 |
51.23 | -3.18% | -16.27% | -3.68% | -2.66% | 1.05% | -17.49% | 6.26% |
|
Hennes & Mauritz-B- 25.07.2025 / 17:25:00 |
144.00 | -3.44% | -18.72% | 3.52% | 8.03% | 2.31% | -13.42% | 6.61% |
|
Haleon Rg 25.07.2025 / 17:30:00 |
3.655 | -3.44% | 13.42% | 1.95% | -3.02% | -8.30% | 3.51% | 15.21% |
|
DEME Grp 25.07.2025 / 17:30:00 |
132.20 | -3.49% | 19.42% | 1.23% | 1.23% | -3.78% | -21.59% | 16.02% |
|
BrunelloCucinelli N 25.07.2025 / 17:30:00 |
101.53 | -3.65% | 14.09% | -3.61% | -1.34% | -0.85% | 16.70% | 93.34% |
|
CRH PLC Rg 25.07.2025 / 17:30:00 |
73.42 | -3.70% | 32.13% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Solvay 25.07.2025 / 17:30:00 |
29.65 | -3.86% | 7.29% | 2.88% | -1.10% | -12.33% | -11.09% | 85.91% |
|
Sika N 25.07.2025 / 17:20:00 |
208.70 | -3.97% | -24.39% | 3.16% | -5.14% | -0.48% | -20.34% | -9.19% |
|
Trelleborg -B- 25.07.2025 / 17:24:49 |
362.60 | -3.97% | 7.50% | 0.97% | 0.64% | 8.17% | -7.83% | 51.40% |
|
Straumann N 25.07.2025 / 17:20:00 |
109.55 | -4.04% | -19.26% | 3.74% | 5.03% | 5.18% | -3.01% | -12.93% |
|
Verbund 25.07.2025 / 17:30:00 |
68.15 | -4.06% | -18.94% | 5.95% | 4.52% | 1.41% | -8.65% | -36.16% |
|
Bureau Veritas 25.07.2025 / 17:30:00 |
27.82 | -4.17% | 23.00% | -0.57% | -5.69% | -1.35% | -3.90% | 6.58% |
|
Alcon N 25.07.2025 / 17:20:00 |
72.90 | -4.27% | 12.01% | 4.14% | 3.83% | -10.33% | -12.19% | 2.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 25.07.2025 / 16:55:00 |
1'422.00 | 0.04% |
1'427.00 09:44 |
1'415.00 15:08 |
1'437.00 09.07.25 |
950 07.04.25 |
4'525 |
|
Rio Tinto Rg 25.07.2025 / 17:30:00 |
46.83 | -0.73% |
47.12 09:00 |
46.62 09:17 |
51.65 14.02.25 |
40.2575 09.04.25 |
566'880 |
|
Roche GS 25.07.2025 / 17:20:00 |
260.80 | -1.55% |
264.90 10:49 |
260.00 16:33 |
313.80 12.03.25 |
231.9 09.04.25 |
204'799 |
|
ROCKWOOL Br/Rg-B 25.07.2025 / 16:55:00 |
286.75 | 0.21% |
287.45 16:47 |
284.15 14:42 |
328.20 20.03.25 |
256.2 11.04.25 |
99'105 |
|
Rolls-Royce Hldg Rg 25.07.2025 / 17:30:00 |
9.810 | -0.24% |
9.890 09:09 |
9.748 10:26 |
10.110 21.07.25 |
5.568 15.01.25 |
3'309'068 |
|
Rosenbauer Intern I 25.07.2025 / 17:29:00 |
48.10 | 0.00% |
49.40 14.07.25 |
34.4 02.01.25 |
46 | ||
|
Roy.Philips Br Rg 25.07.2025 / 17:30:00 |
22.14 | 0.25% |
22.17 11:46 |
21.92 09:11 |
27.63 13.02.25 |
18.915 07.04.25 |
594'712 |
|
Royal UNIBREW 25.07.2025 / 16:55:00 |
515.75 | -1.39% |
521.50 09:01 |
512.50 15:00 |
591.00 22.04.25 |
466 23.01.25 |
29'356 |
|
RWE I 25.07.2025 / 17:30:00 |
36.17 | -0.19% |
36.24 09:07 |
35.86 13:42 |
37.78 22.07.25 |
27.95 13.02.25 |
666'383 |
|
Ryanair Hldgs Rg 25.07.2025 / 17:28:00 |
25.23 | 0.04% |
25.25 16:38 |
24.84 11:10 |
25.39 21.07.25 |
16.8 07.04.25 |
1'330'268 |
|
Saab Rg-B 25.07.2025 / 17:25:00 |
529.90 | -0.45% |
538.20 09:17 |
526.70 10:31 |
564.30 18.07.25 |
403.7 25.04.25 |
478'137 |
|
Safran 25.07.2025 / 17:30:00 |
277.70 | -0.54% |
279.40 09:00 |
276.35 10:26 |
287.00 18.07.25 |
192.55 07.04.25 |
151'747 |
|
Sage Grp Rg 25.07.2025 / 17:30:00 |
12.650 | 1.40% |
12.670 16:48 |
12.460 09:03 |
13.490 06.02.25 |
10.985 07.04.25 |
610'449 |
|
Sainsbury Rg 25.07.2025 / 17:30:00 |
3.052 | 0.59% |
3.056 17:19 |
3.022 09:47 |
3.056 25.07.25 |
2.236 10.04.25 |
1'330'716 |
|
Saint-Gobain 25.07.2025 / 17:30:00 |
102.40 | -0.51% |
102.70 16:47 |
101.00 09:12 |
106.65 07.03.25 |
72.34 07.04.25 |
446'731 |
|
Saipem Rg 25.07.2025 / 17:30:00 |
2.307 | -3.59% |
2.389 09:00 |
2.296 09:34 |
2.797 10.01.25 |
1.5945 07.04.25 |
20'533'852 |
|
SalMar Rg 25.07.2025 / 16:20:00 |
432.30 | -2.28% |
441.20 09:01 |
431.00 14:33 |
615.00 30.01.25 |
407.2 18.07.25 |
83'740 |
|
Sampo Rg-A 25.07.2025 / 17:25:00 |
9.426 | -0.32% |
9.444 09:37 |
9.367 13:00 |
9.566 24.07.25 |
7.922 07.04.25 |
396'213 |
|
Sandvik Rg 25.07.2025 / 17:25:00 |
244.75 | 0.95% |
244.80 17:24 |
239.95 10:06 |
244.80 25.07.25 |
168.1 07.04.25 |
828'994 |
|
Sanofi 25.07.2025 / 17:30:00 |
85.20 | -0.25% |
85.56 11:33 |
84.68 09:05 |
110.90 10.03.25 |
81.5 01.07.25 |
515'616 |
|
SAP I 25.07.2025 / 17:30:00 |
245.43 | -0.42% |
246.05 17:15 |
243.05 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
612'608 |
|
Sartorius Sted 25.07.2025 / 17:30:00 |
175.05 | 0.03% |
176.75 10:31 |
172.58 15:30 |
239.70 28.01.25 |
148.65 07.04.25 |
45'720 |
|
SBO I 25.07.2025 / 17:30:00 |
29.50 | -0.51% |
29.55 17:14 |
29.18 09:10 |
37.30 27.03.25 |
27.2 07.04.25 |
1'610 |
|
Schneider El 25.07.2025 / 17:30:00 |
237.05 | -1.08% |
237.85 16:41 |
234.70 15:05 |
273.05 23.01.25 |
171.52 07.04.25 |
343'489 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |