×
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
- 18.12.2025 - 13:30:52
- 59.24
- 0.26%
- 0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.12.2025 / 13:15:20 |
1'521.00 | -0.49% | -7.50 | 1'520.50 | 1'521.50 | 26'324 | |
|
Richemont N 18.12.2025 / 13:15:08 |
167.70 | -0.06% | -0.10 | 167.55 | 167.60 | 61'575 | |
|
Rightmove Rg 18.12.2025 / 13:15:49 |
5.230 | 0.42% | 0.02 | 5.228 | 5.232 | 158'106 | |
|
Ringkjob Land Br/Rg 18.12.2025 / 13:13:19 |
1'483.00 | -0.20% | -3.00 | 1'481.00 | 1'484.00 | 5'592 | |
|
Rio Tinto Rg 18.12.2025 / 13:14:18 |
57.49 | -0.03% | -0.02 | 57.49 | 57.50 | 161'294 | |
|
Roche GS 18.12.2025 / 13:14:48 |
317.20 | -0.02% | -0.05 | 317.10 | 317.20 | 47'893 | |
|
ROCKWOOL Br/Rg-B 18.12.2025 / 13:15:39 |
221.15 | -0.45% | -1.00 | 221.15 | 221.40 | 55'544 | |
|
Rolls-Royce Hldg Rg 18.12.2025 / 13:15:24 |
11.135 | 1.09% | 0.12 | 11.130 | 11.135 | 1'395'611 | |
|
Rosenbauer Intern I 18.12.2025 / 12:03:17 |
41.10 | 0.00% | 0.00 | 41.10 | 49.50 | 0 | |
|
Roy.Philips Br Rg 18.12.2025 / 13:15:55 |
22.60 | 0.85% | 0.19 | 22.60 | 22.61 | 265'303 | |
|
Royal UNIBREW 18.12.2025 / 13:13:14 |
570.00 | -0.09% | -0.50 | 569.50 | 570.50 | 28'054 | |
|
RWE I 18.12.2025 / 13:15:35 |
43.69 | -0.14% | -0.06 | 43.68 | 43.70 | 156'945 | |
|
Ryanair Hldgs Rg 18.12.2025 / 13:14:28 |
29.45 | -0.37% | -0.11 | 29.44 | 29.46 | 160'857 | |
|
Saab Rg-B 18.12.2025 / 13:15:18 |
498.90 | 1.30% | 6.40 | 498.65 | 498.95 | 122'996 | |
|
Safran 18.12.2025 / 13:15:36 |
296.05 | 0.56% | 1.65 | 296.00 | 296.10 | 88'092 | |
|
Sage Grp Rg 18.12.2025 / 13:15:35 |
10.900 | 0.28% | 0.03 | 10.895 | 10.905 | 84'582 | |
|
Sainsbury Rg 18.12.2025 / 13:15:00 |
3.228 | -0.55% | -0.02 | 3.226 | 3.230 | 985'754 | |
|
Saint-Gobain 18.12.2025 / 13:15:48 |
87.34 | 0.71% | 0.62 | 87.32 | 87.34 | 100'231 | |
|
Saipem Rg 18.12.2025 / 13:15:34 |
2.316 | -0.41% | -0.01 | 2.315 | 2.316 | 3'917'735 | |
|
SalMar Rg 18.12.2025 / 13:15:00 |
607.00 | -1.18% | -7.25 | 606.50 | 607.50 | 37'305 | |
|
Sampo Rg-A 18.12.2025 / 13:14:55 |
10.203 | 0.64% | 0.07 | 10.200 | 10.205 | 505'338 | |
|
Sandoz Group N 18.12.2025 / 13:14:37 |
57.62 | 0.73% | 0.42 | 57.60 | 57.64 | 54'492 | |
|
Sandvik Rg 18.12.2025 / 13:15:31 |
290.70 | 2.07% | 5.90 | 290.60 | 290.80 | 728'714 | |
|
Sanofi 18.12.2025 / 13:15:57 |
82.19 | 0.38% | 0.31 | 82.18 | 82.19 | 505'618 | |
|
SAP I 18.12.2025 / 13:15:42 |
207.60 | 0.34% | 0.70 | 207.60 | 207.65 | 187'409 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DCC Rg 18.12.2025 / 13:15:48 |
48.62 | -4.96% | -15.24% | -4.99% | 0.21% | 2.88% | -6.27% | 21.33% |
|
Anglo American Rg 18.12.2025 / 13:14:48 |
28.97 | -5.46% | 13.03% | 0.35% | 5.88% | 8.10% | 9.08% | -18.18% |
|
Deutsche Telekom N 18.12.2025 / 13:15:42 |
27.26 | -5.93% | 25.01% | 1.34% | 0.55% | -4.75% | -6.74% | 43.87% |
|
BrunelloCucinelli N 18.12.2025 / 13:14:49 |
99.60 | -6.40% | 10.84% | 3.58% | 13.59% | 17.58% | -4.05% | 42.24% |
|
CTS Eventim I 18.12.2025 / 13:15:42 |
76.70 | -6.47% | 21.97% | -1.54% | 0.85% | -7.20% | -7.42% | 26.09% |
|
Capgemini 18.12.2025 / 13:15:56 |
146.85 | -6.67% | -21.97% | -3.52% | 15.18% | 20.96% | -6.24% | -7.64% |
|
Tenaris Rg 18.12.2025 / 13:15:36 |
16.870 | -6.75% | 7.29% | -2.20% | -3.49% | 12.84% | -6.36% | 9.91% |
|
Vidrala I 18.12.2025 / 13:12:31 |
87.10 | -6.80% | -7.89% | 4.06% | 7.93% | -3.76% | -4.81% | 14.47% |
|
Adyen 18.12.2025 / 13:15:34 |
1'340.60 | -7.10% | 14.14% | 0.96% | 2.27% | -2.83% | -7.43% | -2.89% |
|
AutoStore Rg Reg S 18.12.2025 / 13:12:48 |
10.090 | -7.19% | -48.53% | -10.87% | 1.41% | 7.68% | -6.83% | -41.94% |
|
Saipem Rg 18.12.2025 / 13:15:34 |
2.316 | -7.35% | 58.11% | -1.74% | 0.78% | -5.89% | -12.27% | 131.05% |
|
Hiab Rg-B 18.12.2025 / 13:14:47 |
47.08 | -7.57% | 615.97% | -6.86% | 2.17% | -4.89% | -9.16% | 137.86% |
|
Hermes Intl 18.12.2025 / 13:14:52 |
2'110.50 | -8.33% | 10.75% | -1.10% | 0.21% | 2.80% | -8.22% | 42.76% |
|
Roy.Philips Br Rg 18.12.2025 / 13:15:55 |
22.60 | -8.46% | 6.59% | -1.95% | -3.34% | -0.46% | -6.19% | 82.24% |
|
Fres Med Care I 18.12.2025 / 13:15:23 |
40.13 | -8.47% | 6.64% | 0.65% | 1.11% | -7.26% | -8.70% | 37.32% |
|
SBO I 18.12.2025 / 13:14:52 |
27.20 | -8.50% | -38.66% | -1.98% | 2.84% | -0.18% | -4.56% | -51.73% |
|
Redeia Corp Br 18.12.2025 / 13:13:17 |
15.030 | -8.78% | 1.40% | 1.79% | 0.00% | -8.47% | -8.19% | -9.30% |
|
D'Ieteren Grp 18.12.2025 / 13:10:54 |
145.50 | -8.91% | -16.98% | 0.55% | -1.42% | -9.18% | -10.95% | -16.12% |
|
easyJet Rg 18.12.2025 / 13:15:45 |
5.119 | -9.00% | 0.71% | 5.47% | 11.62% | 13.34% | -10.07% | 44.78% |
|
Bureau Veritas 18.12.2025 / 13:15:01 |
26.68 | -9.37% | 16.33% | 2.22% | -1.95% | 3.85% | -9.13% | 8.83% |
|
Amadeus IT Grp Br-A 18.12.2025 / 13:14:33 |
63.04 | -9.50% | -4.84% | 1.64% | 4.61% | -3.08% | -5.91% | 22.25% |
|
Asm Int Rg 18.12.2025 / 13:14:20 |
509.80 | -9.56% | 7.84% | -6.46% | 1.84% | 2.67% | -8.47% | 99.29% |
|
Essity Aktie-B Rg 18.12.2025 / 13:14:11 |
265.80 | -9.60% | 6.76% | 2.59% | 3.71% | 9.90% | -9.87% | -2.20% |
|
Var Energi Rg 18.12.2025 / 13:15:01 |
31.67 | -9.87% | -1.01% | -0.88% | -4.20% | -10.18% | -6.63% | -6.15% |
|
STMicroelectr Br Rg 18.12.2025 / 13:15:27 |
21.77 | -10.05% | -51.62% | -1.16% | 14.87% | -10.32% | -7.78% | -37.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.12.2025 / 13:15:20 |
1'521.00 | -0.49% |
1'537.75 09:00 |
1'512.50 10:35 |
2'008.00 03.10.25 |
593.6 03.01.25 |
26'324 |
|
Richemont N 18.12.2025 / 13:15:08 |
167.70 | -0.06% |
168.05 10:04 |
166.75 09:40 |
187.50 14.02.25 |
120.9 07.04.25 |
61'575 |
|
Rightmove Rg 18.12.2025 / 13:15:49 |
5.230 | 0.42% |
5.256 11:15 |
5.214 09:01 |
8.266 07.08.25 |
4.743 07.11.25 |
158'106 |
|
Ringkjob Land Br/Rg 18.12.2025 / 13:13:19 |
1'483.00 | -0.20% |
1'489.00 11:10 |
1'477.00 09:55 |
1'519.00 22.08.25 |
950 07.04.25 |
5'592 |
|
Rio Tinto Rg 18.12.2025 / 13:14:18 |
57.49 | -0.03% |
57.72 11:43 |
57.46 13:08 |
58.11 17.12.25 |
40.2575 09.04.25 |
161'294 |
|
Roche GS 18.12.2025 / 13:14:48 |
317.20 | -0.02% |
318.60 11:04 |
314.90 09:05 |
327.20 10.12.25 |
231.9 09.04.25 |
47'893 |
|
ROCKWOOL Br/Rg-B 18.12.2025 / 13:15:39 |
221.15 | -0.45% |
225.20 09:00 |
221.00 11:39 |
328.20 20.03.25 |
196.36 11.11.25 |
55'544 |
|
Rolls-Royce Hldg Rg 18.12.2025 / 13:15:24 |
11.135 | 1.09% |
11.180 10:49 |
11.045 09:25 |
11.950 29.09.25 |
5.568 15.01.25 |
1'395'611 |
|
Rosenbauer Intern I 18.12.2025 / 12:03:17 |
41.10 | 0.00% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 18.12.2025 / 13:15:55 |
22.60 | 0.85% |
22.61 13:11 |
22.24 09:05 |
27.63 13.02.25 |
18.915 07.04.25 |
265'303 |
|
Royal UNIBREW 18.12.2025 / 13:13:14 |
570.00 | -0.09% |
576.00 10:42 |
569.50 13:08 |
591.00 22.04.25 |
464.4 26.08.25 |
28'054 |
|
RWE I 18.12.2025 / 13:15:35 |
43.69 | -0.14% |
43.90 09:00 |
43.57 09:13 |
46.95 12.11.25 |
27.95 13.02.25 |
156'945 |
|
Ryanair Hldgs Rg 18.12.2025 / 13:14:28 |
29.45 | -0.37% |
29.49 09:28 |
29.36 09:03 |
30.16 15.12.25 |
16.8 07.04.25 |
160'857 |
|
Saab Rg-B 18.12.2025 / 13:15:18 |
498.90 | 1.30% |
499.95 12:19 |
492.60 09:01 |
587.25 30.09.25 |
403.7 25.04.25 |
122'996 |
|
Safran 18.12.2025 / 13:15:36 |
296.05 | 0.56% |
297.30 12:19 |
295.10 10:21 |
313.90 24.10.25 |
192.55 07.04.25 |
88'092 |
|
Sage Grp Rg 18.12.2025 / 13:15:35 |
10.900 | 0.28% |
10.930 12:22 |
10.820 09:21 |
13.490 06.02.25 |
10.35 18.11.25 |
84'582 |
|
Sainsbury Rg 18.12.2025 / 13:15:00 |
3.228 | -0.55% |
3.274 10:49 |
3.228 13:15 |
3.602 06.11.25 |
2.236 10.04.25 |
985'754 |
|
Saint-Gobain 18.12.2025 / 13:15:48 |
87.34 | 0.71% |
87.38 09:11 |
86.64 10:36 |
106.65 07.03.25 |
72.34 07.04.25 |
100'231 |
|
Saipem Rg 18.12.2025 / 13:15:34 |
2.316 | -0.41% |
2.346 09:00 |
2.316 13:12 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'917'735 |
|
SalMar Rg 18.12.2025 / 13:15:00 |
607.00 | -1.18% |
617.00 09:00 |
607.00 11:33 |
624.00 21.10.25 |
407.2 18.07.25 |
37'305 |
|
Sampo Rg-A 18.12.2025 / 13:14:55 |
10.203 | 0.64% |
10.223 12:10 |
10.120 09:03 |
10.285 28.11.25 |
7.922 07.04.25 |
505'338 |
|
Sandoz Group N 18.12.2025 / 13:14:37 |
57.62 | 0.73% |
57.78 12:47 |
57.04 09:04 |
59.86 08.12.25 |
26.97 07.04.25 |
54'492 |
|
Sandvik Rg 18.12.2025 / 13:15:31 |
290.70 | 2.07% |
291.10 12:22 |
284.90 09:00 |
296.30 12.12.25 |
168.1 07.04.25 |
728'714 |
|
Sanofi 18.12.2025 / 13:15:57 |
82.19 | 0.38% |
83.12 09:37 |
81.86 12:46 |
110.90 10.03.25 |
76 26.09.25 |
505'618 |
|
SAP I 18.12.2025 / 13:15:42 |
207.60 | 0.34% |
208.00 12:12 |
205.05 09:00 |
283.48 19.02.25 |
201.85 11.12.25 |
187'409 |