×
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
- 06.06.2025 - 17:45:03
- 56.25
- 0.33%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 06.06.2025 / 17:30:00 |
6.158 | 0.52% | 0.03 | 6.176 | 6.176 | 1'057'440 | |
|
PORR I 06.06.2025 / 17:30:00 |
28.75 | 2.50% | 0.70 | 28.20 | 29.30 | 24'180 | |
|
Poste Italiane N 06.06.2025 / 17:30:00 |
19.093 | 0.78% | 0.15 | 19.085 | 19.085 | 511'496 | |
|
Prosus Rg-N 06.06.2025 / 17:30:00 |
47.22 | -0.38% | -0.18 | 47.22 | 47.22 | 1'570'185 | |
|
Protector Forsik Rg 06.06.2025 / 16:20:00 |
407.25 | 0.06% | 0.25 | 407.00 | 415.00 | 16'472 | |
|
Prudential Rg 06.06.2025 / 17:30:00 |
8.764 | 0.79% | 0.07 | 8.760 | 8.770 | 1'732'980 | |
|
Prysmian N 06.06.2025 / 17:30:00 |
58.48 | 0.17% | 0.10 | 58.58 | 58.58 | 570'599 | |
|
Publicis Grp 06.06.2025 / 17:30:00 |
94.96 | 0.00% | 0.00 | 95.14 | 95.14 | 205'335 | |
|
Puig Brands B Rg 06.06.2025 / 17:30:00 |
17.120 | -0.47% | -0.08 | 17.100 | 17.130 | 795'494 | |
|
Qt Group Rg 06.06.2025 / 17:25:00 |
56.40 | -0.79% | -0.45 | 55.85 | 56.45 | 23'460 | |
|
Raiff Bank Int I 06.06.2025 / 17:30:00 |
26.94 | 1.51% | 0.40 | 27.10 | 27.10 | 99'995 | |
|
Randstad Br 06.06.2025 / 17:30:00 |
36.44 | 0.08% | 0.03 | 36.53 | 36.53 | 168'459 | |
|
Rational I 06.06.2025 / 17:30:00 |
743.00 | 0.00% | 0.00 | 742.50 | 740.50 | 3'882 | |
|
Reckitt Benck Gr Rg 06.06.2025 / 17:30:00 |
51.18 | 0.47% | 0.24 | 51.16 | 51.24 | 199'055 | |
|
Recordati Ind Chi N 06.06.2025 / 17:30:00 |
55.00 | 3.82% | 2.03 | 54.95 | 54.95 | 254'337 | |
|
Redeia Corp Br 06.06.2025 / 17:30:00 |
17.905 | -0.53% | -0.10 | 17.890 | 17.930 | 1'289'432 | |
|
RELX Rg 06.06.2025 / 17:30:00 |
39.69 | -0.28% | -0.11 | 39.66 | 39.70 | 324'070 | |
|
REN Rg 06.06.2025 / 17:30:00 |
2.978 | 0.00% | 0.00 | 2.970 | 2.985 | 151'414 | |
|
Renault 06.06.2025 / 17:30:00 |
42.96 | -0.46% | -0.20 | 43.00 | 43.00 | 309'336 | |
|
Rentokil Initial Rg 06.06.2025 / 17:30:00 |
3.508 | 0.19% | 0.01 | 3.494 | 3.511 | 726'637 | |
|
Reply Rg 06.06.2025 / 17:30:00 |
148.90 | -0.80% | -1.20 | 149.10 | 149.10 | 16'159 | |
|
Repsol Br 06.06.2025 / 17:30:00 |
11.955 | 0.08% | 0.01 | 11.950 | 11.965 | 1'753'374 | |
|
Rheinmetall I 06.06.2025 / 17:30:00 |
1'794.50 | -4.50% | -84.50 | 1'788.00 | 1'788.00 | 145'855 | |
|
Richemont N 06.06.2025 / 17:20:00 |
151.45 | -0.07% | -0.10 | 151.15 | 151.50 | 152'967 | |
|
Rightmove Rg 06.06.2025 / 17:30:00 |
7.538 | -0.63% | -0.05 | 7.534 | 7.538 | 354'787 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 06.06.2025 / 17:30:00 |
7.874 | -0.49% | 9.20% | 0.10% | -8.44% | 3.31% | -3.93% | 33.82% |
|
Vonovia N 06.06.2025 / 17:30:00 |
29.19 | -0.68% | 1.85% | 1.30% | -3.14% | 11.71% | 9.41% | -17.49% |
|
Altri Rg 06.06.2025 / 17:30:00 |
5.295 | -0.70% | 14.89% | -0.38% | -14.51% | -13.90% | 5.16% | 1.25% |
|
Kemira N 06.06.2025 / 17:25:00 |
19.150 | -1.03% | 15.12% | -1.29% | 2.08% | -12.72% | -14.36% | 50.19% |
|
Nexi Rg 06.06.2025 / 17:30:00 |
5.298 | -1.16% | -28.52% | 0.26% | -3.13% | 2.46% | -14.38% | -42.39% |
|
Umicore 06.06.2025 / 17:30:00 |
10.270 | -1.25% | -60.16% | 6.15% | 23.33% | 16.05% | -37.42% | -75.77% |
|
BASF N 06.06.2025 / 17:30:00 |
41.79 | -1.26% | -13.88% | -1.55% | -3.15% | -20.46% | -10.70% | -19.22% |
|
BrunelloCucinelli N 06.06.2025 / 17:30:00 |
103.65 | -1.38% | 16.79% | -4.43% | 1.97% | -6.16% | 9.80% | 121.65% |
|
Volvo -B- Rg 05.06.2025 / 17:25:00 |
262.70 | -1.90% | 0.38% | -2.01% | 0.00% | -14.85% | -8.05% | 46.76% |
|
Segro (REIT) Rg 06.06.2025 / 17:30:00 |
6.762 | -2.05% | -22.71% | -2.59% | 1.65% | -3.15% | -25.12% | -37.57% |
|
ICG Rg 06.06.2025 / 17:30:00 |
20.13 | -2.13% | 20.45% | 0.25% | 2.18% | -2.89% | -9.97% | 26.73% |
|
Compass Group Rg 06.06.2025 / 17:30:00 |
25.91 | -2.15% | 20.60% | -0.92% | -0.46% | -2.32% | 15.72% | 43.62% |
|
Logista Integral Br 06.06.2025 / 17:30:00 |
28.55 | -2.19% | 16.75% | 0.42% | 1.10% | 3.14% | 6.53% | 55.83% |
|
Dassault Syst 06.06.2025 / 17:30:00 |
32.18 | -2.21% | -26.05% | -2.48% | -4.05% | -17.49% | -13.68% | -15.74% |
|
BMW I 06.06.2025 / 17:30:00 |
76.94 | -2.31% | -23.81% | -1.86% | -3.46% | -5.84% | -15.54% | -7.22% |
|
Reply Rg 06.06.2025 / 17:30:00 |
148.90 | -2.41% | 25.57% | 0.81% | -7.57% | -9.48% | 8.96% | 22.73% |
|
Wolters Kluw Br R 06.06.2025 / 17:30:00 |
155.50 | -2.44% | 21.33% | -0.35% | -0.27% | 9.18% | 3.77% | 75.10% |
|
Corticeira Amorim N 06.06.2025 / 17:30:00 |
7.980 | -2.61% | -14.21% | 2.90% | 1.59% | -1.36% | -16.44% | -24.95% |
|
Accor 06.06.2025 / 17:30:00 |
45.72 | -2.64% | 31.99% | -2.65% | 0.95% | 2.49% | 17.37% | 51.68% |
|
TotalEnergies 06.06.2025 / 17:30:00 |
52.16 | -2.71% | -15.86% | 1.20% | 0.62% | -9.25% | -19.77% | -4.86% |
|
ASML Hldg Br Rg 06.06.2025 / 17:30:00 |
666.20 | -2.95% | -3.35% | 1.62% | 6.24% | 1.36% | -30.64% | 25.38% |
|
UBS N 06.06.2025 / 17:20:00 |
27.88 | -3.12% | 2.72% | 7.33% | 7.19% | -3.33% | -1.97% | 48.45% |
|
Sage Grp Rg 06.06.2025 / 17:30:00 |
12.480 | -3.17% | 4.83% | 2.67% | -1.58% | 3.83% | 17.24% | 86.59% |
|
Demant Br/Rg 06.06.2025 / 16:55:00 |
272.70 | -3.18% | -13.63% | -0.70% | 9.17% | 9.43% | -18.35% | -16.40% |
|
ABB N 06.06.2025 / 17:20:00 |
47.35 | -3.51% | 27.08% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 06.06.2025 / 17:30:00 |
6.158 | 0.52% |
6.188 15:41 |
6.094 09:19 |
6.338 30.05.25 |
4.699 09.04.25 |
1'057'440 |
|
PORR I 06.06.2025 / 17:30:00 |
28.75 | 2.50% |
28.85 11:38 |
28.10 09:18 |
32.20 02.05.25 |
17.56 13.01.25 |
24'180 |
|
Poste Italiane N 06.06.2025 / 17:30:00 |
19.093 | 0.78% |
19.120 16:17 |
18.890 09:02 |
19.255 30.05.25 |
13.485 02.01.25 |
511'496 |
|
Prosus Rg-N 06.06.2025 / 17:30:00 |
47.22 | -0.38% |
47.45 09:04 |
47.08 10:16 |
47.52 14.05.25 |
33.075 13.01.25 |
1'570'185 |
|
Protector Forsik Rg 06.06.2025 / 16:20:00 |
407.25 | 0.06% |
412.00 09:24 |
407.00 14:35 |
416.00 26.05.25 |
282 14.01.25 |
16'472 |
|
Prudential Rg 06.06.2025 / 17:30:00 |
8.764 | 0.79% |
8.798 11:55 |
8.688 09:01 |
8.860 13.05.25 |
5.962 13.01.25 |
1'732'980 |
|
Prysmian N 06.06.2025 / 17:30:00 |
58.48 | 0.17% |
59.04 09:45 |
58.03 13:44 |
72.78 24.01.25 |
38.6 07.04.25 |
570'599 |
|
Publicis Grp 06.06.2025 / 17:30:00 |
94.96 | 0.00% |
95.20 14:50 |
94.34 09:29 |
109.25 06.02.25 |
73.94 07.04.25 |
205'335 |
|
Puig Brands B Rg 06.06.2025 / 17:30:00 |
17.120 | -0.47% |
17.210 14:39 |
16.950 13:00 |
20.16 31.01.25 |
14.105 09.04.25 |
795'494 |
|
Qt Group Rg 06.06.2025 / 17:25:00 |
56.40 | -0.79% |
56.78 11:01 |
56.05 16:03 |
92.05 21.02.25 |
55.8 03.06.25 |
23'460 |
|
Raiff Bank Int I 06.06.2025 / 17:30:00 |
26.94 | 1.51% |
27.06 17:07 |
26.36 09:43 |
27.44 14.05.25 |
18.495 07.04.25 |
99'995 |
|
Randstad Br 06.06.2025 / 17:30:00 |
36.44 | 0.08% |
36.57 17:13 |
36.02 09:37 |
43.80 19.03.25 |
30.78 09.04.25 |
168'459 |
|
Rational I 06.06.2025 / 17:30:00 |
743.00 | 0.00% |
746.00 14:32 |
740.50 10:20 |
897.00 05.03.25 |
619.75 07.04.25 |
3'882 |
|
Reckitt Benck Gr Rg 06.06.2025 / 17:30:00 |
51.18 | 0.47% |
51.41 09:28 |
51.00 09:01 |
54.16 07.03.25 |
45.79 23.04.25 |
199'055 |
|
Recordati Ind Chi N 06.06.2025 / 17:30:00 |
55.00 | 3.82% |
55.10 17:22 |
53.30 09:01 |
60.50 13.02.25 |
43.98 09.04.25 |
254'337 |
|
Redeia Corp Br 06.06.2025 / 17:30:00 |
17.905 | -0.53% |
18.100 09:13 |
17.840 16:38 |
19.520 04.04.25 |
15.655 24.01.25 |
1'289'432 |
|
RELX Rg 06.06.2025 / 17:30:00 |
39.69 | -0.28% |
39.78 15:46 |
39.39 09:10 |
42.05 13.02.25 |
35.11 08.04.25 |
324'070 |
|
REN Rg 06.06.2025 / 17:30:00 |
2.978 | 0.00% |
3.010 09:23 |
2.973 17:06 |
3.010 06.06.25 |
2.2675 08.01.25 |
151'414 |
|
Renault 06.06.2025 / 17:30:00 |
42.96 | -0.46% |
43.30 15:43 |
42.74 10:47 |
53.24 17.02.25 |
40.38 09.04.25 |
309'336 |
|
Rentokil Initial Rg 06.06.2025 / 17:30:00 |
3.508 | 0.19% |
3.542 09:45 |
3.500 09:01 |
4.272 14.02.25 |
3.061 09.04.25 |
726'637 |
|
Reply Rg 06.06.2025 / 17:30:00 |
148.90 | -0.80% |
150.40 16:02 |
148.90 17:29 |
169.40 18.03.25 |
131.3 07.04.25 |
16'159 |
|
Repsol Br 06.06.2025 / 17:30:00 |
11.955 | 0.08% |
12.023 15:41 |
11.835 10:20 |
13.175 20.02.25 |
9.414 09.04.25 |
1'753'374 |
|
Rheinmetall I 06.06.2025 / 17:30:00 |
1'794.50 | -4.50% |
1'896.50 09:01 |
1'783.00 14:48 |
1'944.50 02.06.25 |
593.6 03.01.25 |
145'855 |
|
Richemont N 06.06.2025 / 17:20:00 |
151.45 | -0.07% |
152.00 16:37 |
149.75 09:09 |
187.50 14.02.25 |
120.9 07.04.25 |
152'967 |
|
Rightmove Rg 06.06.2025 / 17:30:00 |
7.538 | -0.63% |
7.583 09:04 |
7.508 12:40 |
7.722 27.05.25 |
6.216 15.01.25 |
354'787 |