×
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 - 10:15:05
- 56.56
- -0.13%
- -0.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 16.09.2025 / 09:58:38 |
6.054 | 0.20% | 0.01 | 6.052 | 6.058 | 31'793 | |
|
PORR I 16.09.2025 / 09:51:56 |
28.10 | -1.23% | -0.35 | 28.05 | 28.20 | 762 | |
|
Poste Italiane N 16.09.2025 / 10:00:01 |
20.03 | -0.79% | -0.16 | 20.03 | 20.04 | 58'115 | |
|
Prosus Rg-N 16.09.2025 / 10:00:07 |
55.06 | -0.71% | -0.40 | 55.05 | 55.06 | 224'604 | |
|
Protector Forsik Rg 16.09.2025 / 09:59:35 |
478.00 | -0.31% | -1.50 | 477.50 | 478.50 | 3'087 | |
|
Prudential Rg 16.09.2025 / 09:59:31 |
10.130 | -1.75% | -0.18 | 10.125 | 10.135 | 457'919 | |
|
Prysmian N 16.09.2025 / 10:00:07 |
81.89 | 1.35% | 1.09 | 81.88 | 81.92 | 73'761 | |
|
Publicis Grp 16.09.2025 / 10:00:06 |
83.38 | 0.65% | 0.54 | 83.36 | 83.42 | 26'776 | |
|
Puig Brands B Rg 16.09.2025 / 09:59:56 |
14.820 | -0.60% | -0.09 | 14.810 | 14.840 | 29'979 | |
|
Qt Group Rg 16.09.2025 / 09:58:40 |
45.94 | 0.97% | 0.44 | 45.90 | 45.96 | 8'757 | |
|
Raiff Bank Int I 16.09.2025 / 09:59:19 |
29.32 | -0.68% | -0.20 | 29.30 | 29.34 | 8'697 | |
|
Randstad Br 16.09.2025 / 10:00:00 |
35.85 | -2.56% | -0.94 | 35.84 | 35.87 | 39'327 | |
|
Reckitt Benck Gr Rg 16.09.2025 / 10:00:07 |
56.96 | -0.66% | -0.38 | 56.94 | 56.98 | 33'656 | |
|
Recordati Ind Chi N 16.09.2025 / 10:00:05 |
53.23 | -0.51% | -0.28 | 53.20 | 53.25 | 3'621 | |
|
Redeia Corp Br 16.09.2025 / 10:00:07 |
16.775 | 0.63% | 0.11 | 16.770 | 16.780 | 80'318 | |
|
RELX Rg 16.09.2025 / 10:00:04 |
34.50 | 0.03% | 0.01 | 34.49 | 34.51 | 31'648 | |
|
REN Rg 16.09.2025 / 09:30:00 |
2.960 | -0.50% | -0.02 | 2.955 | 2.965 | 1'621 | |
|
Renault 16.09.2025 / 10:00:00 |
35.01 | 0.82% | 0.29 | 35.01 | 35.04 | 57'921 | |
|
Rentokil Initial Rg 16.09.2025 / 09:59:46 |
3.674 | -1.02% | -0.04 | 3.673 | 3.676 | 48'744 | |
|
Reply Rg 16.09.2025 / 09:58:45 |
118.20 | 0.60% | 0.70 | 118.20 | 118.30 | 4'580 | |
|
Repsol Br 16.09.2025 / 09:58:41 |
14.653 | -0.80% | -0.12 | 14.650 | 14.655 | 204'566 | |
|
Rheinmetall I 16.09.2025 / 10:00:02 |
1'965.00 | 0.95% | 18.50 | 1'964.50 | 1'965.50 | 19'005 | |
|
Richemont N 16.09.2025 / 10:00:04 |
153.20 | 0.46% | 0.70 | 153.15 | 153.25 | 34'388 | |
|
Rightmove Rg 16.09.2025 / 09:58:40 |
7.257 | 0.60% | 0.04 | 7.256 | 7.260 | 32'854 | |
|
Ringkjob Land Br/Rg 16.09.2025 / 09:58:54 |
1'453.00 | -0.48% | -7.00 | 1'452.00 | 1'455.00 | 939 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Auto Trd Gr Rg-144A 16.09.2025 / 09:59:29 |
7.900 | -0.76% | 8.91% | -3.02% | -3.49% | -2.52% | -10.41% | 26.12% |
|
Cellnex Telecom Br 16.09.2025 / 10:00:07 |
30.07 | -0.92% | -15.05% | 0.13% | -0.82% | -10.27% | -18.51% | -18.66% |
|
Intertek Group Rg 16.09.2025 / 09:59:42 |
46.54 | -1.02% | 9.34% | -0.98% | -0.94% | -2.06% | -8.11% | 17.82% |
|
Flutter Entmt Rg 16.09.2025 / 09:58:54 |
203.90 | -1.03% | 47.72% | -5.16% | -6.25% | 0.74% | 16.85% | 0.00% |
|
Stora Enso-R N 16.09.2025 / 10:00:04 |
9.737 | -1.12% | -22.96% | -0.09% | -3.64% | 2.71% | -12.83% | -32.03% |
|
Logista Integral Br 16.09.2025 / 09:52:13 |
28.82 | -1.20% | 17.93% | -0.31% | -1.10% | 2.56% | 3.37% | 45.96% |
|
TotalEnergies 16.09.2025 / 09:59:14 |
52.22 | -1.37% | -14.70% | -1.17% | -2.85% | -0.50% | -14.97% | 5.03% |
|
Ferrari Rg 16.09.2025 / 10:00:07 |
414.65 | -1.58% | 32.90% | 1.72% | 2.41% | 3.84% | -0.99% | 103.41% |
|
Michelin Rg 16.09.2025 / 10:00:07 |
31.29 | -1.76% | -3.70% | -1.32% | -4.99% | -1.01% | -14.13% | 29.36% |
|
Rio Tinto Rg 16.09.2025 / 09:59:59 |
47.13 | -2.02% | -21.07% | 2.30% | 4.78% | 12.17% | -1.84% | -3.20% |
|
Roy.Philips Br Rg 16.09.2025 / 09:59:22 |
23.85 | -2.04% | 14.05% | -0.87% | 0.46% | 16.37% | -15.58% | 40.63% |
|
Kingfisher Rg 16.09.2025 / 10:00:06 |
2.451 | -2.10% | -0.61% | -2.27% | -11.87% | -11.26% | -23.86% | -2.49% |
|
Kingspan Grp Rg 16.09.2025 / 09:58:10 |
68.95 | -2.20% | -12.69% | -0.14% | -4.30% | -3.90% | -15.97% | 22.20% |
|
Viscofan Br 16.09.2025 / 09:56:32 |
59.00 | -2.30% | 10.80% | -3.28% | -1.17% | -2.32% | -5.30% | 5.12% |
|
BrunelloCucinelli N 16.09.2025 / 10:00:03 |
103.70 | -2.51% | 15.44% | 7.51% | 4.90% | 2.57% | 21.07% | 96.93% |
|
Compass Group Rg 16.09.2025 / 09:59:43 |
25.61 | -2.83% | 19.77% | 0.43% | -1.61% | 3.27% | 4.15% | 33.70% |
|
CA Imm Anlagen I 16.09.2025 / 09:59:38 |
22.68 | -2.99% | -30.08% | 0.35% | -3.32% | -5.89% | -12.63% | -29.53% |
|
Schneider El 16.09.2025 / 10:00:03 |
232.70 | -3.06% | 28.64% | 3.63% | 4.23% | 6.43% | 0.89% | 87.56% |
|
Heineken Br Rg 16.09.2025 / 09:59:53 |
66.06 | -3.20% | -27.86% | -1.46% | -4.87% | -12.85% | -18.87% | -27.46% |
|
Royal UNIBREW 16.09.2025 / 09:58:56 |
483.00 | -3.24% | 8.22% | -1.79% | 1.34% | -8.39% | -16.72% | -7.01% |
|
Nestlé N 16.09.2025 / 10:00:03 |
72.00 | -3.30% | -26.01% | -2.07% | -2.10% | -12.15% | -16.65% | -33.61% |
|
Evolution Rg 16.09.2025 / 10:00:02 |
835.40 | -3.47% | -31.58% | 4.22% | -1.79% | 16.37% | -16.94% | -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 / 09:58:38 |
0.9248 | -3.67% | -44.93% | -1.55% | -1.45% | 20.79% | -42.07% | -28.16% |
|
Mercedes-BenzGr N 16.09.2025 / 09:59:53 |
51.14 | -4.21% | -17.90% | -0.97% | -5.58% | 3.56% | -10.59% | -10.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 16.09.2025 / 09:58:38 |
6.054 | 0.20% |
6.056 09:49 |
6.012 09:17 |
6.338 30.05.25 |
4.699 09.04.25 |
31'793 |
|
PORR I 16.09.2025 / 09:51:56 |
28.10 | -1.23% |
28.38 09:07 |
27.95 09:46 |
32.20 02.05.25 |
17.56 13.01.25 |
762 |
|
Poste Italiane N 16.09.2025 / 10:00:01 |
20.03 | -0.79% |
20.18 09:00 |
19.960 09:09 |
20.55 26.08.25 |
13.485 02.01.25 |
58'115 |
|
Prosus Rg-N 16.09.2025 / 10:00:07 |
55.06 | -0.71% |
55.80 09:00 |
54.98 09:59 |
55.80 16.09.25 |
33.075 13.01.25 |
224'604 |
|
Protector Forsik Rg 16.09.2025 / 09:59:35 |
478.00 | -0.31% |
478.00 09:48 |
475.00 09:10 |
528.00 15.07.25 |
282 14.01.25 |
3'087 |
|
Prudential Rg 16.09.2025 / 09:59:31 |
10.130 | -1.75% |
10.315 09:00 |
10.125 09:59 |
10.405 15.09.25 |
5.962 13.01.25 |
457'919 |
|
Prysmian N 16.09.2025 / 10:00:07 |
81.89 | 1.35% |
81.96 09:54 |
80.46 09:08 |
81.96 16.09.25 |
38.6 07.04.25 |
73'761 |
|
Publicis Grp 16.09.2025 / 10:00:06 |
83.38 | 0.65% |
83.38 10:00 |
82.64 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
26'776 |
|
Puig Brands B Rg 16.09.2025 / 09:59:56 |
14.820 | -0.60% |
14.990 09:06 |
14.800 09:52 |
20.16 31.01.25 |
14.105 09.04.25 |
29'979 |
|
Qt Group Rg 16.09.2025 / 09:58:40 |
45.94 | 0.97% |
46.08 09:06 |
45.44 09:00 |
92.05 21.02.25 |
43.1 06.08.25 |
8'757 |
|
Raiff Bank Int I 16.09.2025 / 09:59:19 |
29.32 | -0.68% |
29.60 09:00 |
29.29 09:11 |
31.98 15.08.25 |
18.495 07.04.25 |
8'697 |
|
Randstad Br 16.09.2025 / 10:00:00 |
35.85 | -2.56% |
36.61 09:05 |
35.70 09:53 |
44.32 28.07.25 |
30.78 09.04.25 |
39'327 |
|
Reckitt Benck Gr Rg 16.09.2025 / 10:00:07 |
56.96 | -0.66% |
57.39 09:00 |
56.80 09:28 |
58.31 09.09.25 |
45.79 23.04.25 |
33'656 |
|
Recordati Ind Chi N 16.09.2025 / 10:00:05 |
53.23 | -0.51% |
53.55 09:00 |
53.18 09:36 |
60.50 13.02.25 |
43.98 09.04.25 |
3'621 |
|
Redeia Corp Br 16.09.2025 / 10:00:07 |
16.775 | 0.63% |
16.775 10:00 |
16.640 09:02 |
19.520 04.04.25 |
15.655 24.01.25 |
80'318 |
|
RELX Rg 16.09.2025 / 10:00:04 |
34.50 | 0.03% |
34.63 09:17 |
34.43 09:00 |
42.05 13.02.25 |
33.275 10.09.25 |
31'648 |
|
REN Rg 16.09.2025 / 09:30:00 |
2.960 | -0.50% |
2.978 09:01 |
2.958 09:15 |
3.268 22.07.25 |
2.2675 08.01.25 |
1'621 |
|
Renault 16.09.2025 / 10:00:00 |
35.01 | 0.82% |
35.05 09:51 |
34.70 09:03 |
53.24 17.02.25 |
30.86 07.08.25 |
57'921 |
|
Rentokil Initial Rg 16.09.2025 / 09:59:46 |
3.674 | -1.02% |
3.689 09:23 |
3.650 09:02 |
4.272 14.02.25 |
3.061 09.04.25 |
48'744 |
|
Reply Rg 16.09.2025 / 09:58:45 |
118.20 | 0.60% |
118.60 09:07 |
117.00 09:01 |
169.40 18.03.25 |
113.6 11.09.25 |
4'580 |
|
Repsol Br 16.09.2025 / 09:58:41 |
14.653 | -0.80% |
14.815 09:00 |
14.640 09:27 |
14.815 16.09.25 |
9.414 09.04.25 |
204'566 |
|
Rheinmetall I 16.09.2025 / 10:00:02 |
1'965.00 | 0.95% |
1'983.00 09:21 |
1'951.50 09:48 |
1'983.00 16.09.25 |
593.6 03.01.25 |
19'005 |
|
Richemont N 16.09.2025 / 10:00:04 |
153.20 | 0.46% |
154.20 09:08 |
152.90 09:15 |
187.50 14.02.25 |
120.9 07.04.25 |
34'388 |
|
Rightmove Rg 16.09.2025 / 09:58:40 |
7.257 | 0.60% |
7.266 09:00 |
7.225 09:39 |
8.266 07.08.25 |
6.216 15.01.25 |
32'854 |
|
Ringkjob Land Br/Rg 16.09.2025 / 09:58:54 |
1'453.00 | -0.48% |
1'463.50 09:01 |
1'449.00 09:09 |
1'519.00 22.08.25 |
950 07.04.25 |
939 |