×
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 |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 25.07.2025 / 17:30:00 |
6.490 | -0.99% | -0.07 | 6.475 | 6.495 | 0 | |
|
Pirelli & C. Rg 25.07.2025 / 17:30:00 |
5.860 | -0.44% | -0.03 | 5.852 | 5.852 | 0 | |
|
PORR I 25.07.2025 / 17:30:00 |
29.60 | -0.17% | -0.05 | 29.00 | 30.20 | 0 | |
|
Poste Italiane N 25.07.2025 / 17:30:00 |
18.655 | -0.27% | -0.05 | 18.670 | 18.670 | 0 | |
|
Prosus Rg-N 25.07.2025 / 17:30:00 |
51.68 | -0.75% | -0.39 | 51.53 | 51.53 | 0 | |
|
Protector Forsik Rg 25.07.2025 / 16:20:00 |
517.00 | -0.19% | -1.00 | 508.00 | 528.00 | 0 | |
|
Prudential Rg 25.07.2025 / 17:30:00 |
9.348 | 0.13% | 0.01 | 9.342 | 9.358 | 0 | |
|
Prysmian N 25.07.2025 / 17:30:00 |
65.58 | -1.18% | -0.78 | 65.68 | 65.68 | 0 | |
|
Publicis Grp 25.07.2025 / 17:30:00 |
83.85 | -0.72% | -0.61 | 83.52 | 83.52 | 0 | |
|
Puig Brands B Rg 25.07.2025 / 17:30:00 |
16.290 | -0.31% | -0.05 | 16.250 | 16.320 | 0 | |
|
Qt Group Rg 25.07.2025 / 17:25:00 |
60.85 | -1.06% | -0.65 | 60.85 | 61.15 | 0 | |
|
Raiff Bank Int I 25.07.2025 / 17:30:00 |
24.54 | -0.73% | -0.18 | 24.54 | 24.58 | 0 | |
|
Randstad Br 25.07.2025 / 17:30:00 |
43.31 | 2.70% | 1.14 | 43.27 | 43.31 | 0 | |
|
Reckitt Benck Gr Rg 25.07.2025 / 17:29:47 |
55.60 | 0.00% | 0.00 | 55.58 | 55.62 | 0 | |
|
Recordati Ind Chi N 25.07.2025 / 17:30:00 |
53.88 | 0.14% | 0.08 | 53.65 | 53.65 | 0 | |
|
Redeia Corp Br 25.07.2025 / 17:30:00 |
17.300 | -1.03% | -0.18 | 17.270 | 17.310 | 0 | |
|
RELX Rg 25.07.2025 / 17:30:00 |
39.51 | -0.32% | -0.13 | 39.30 | 39.51 | 0 | |
|
REN Rg 25.07.2025 / 17:30:00 |
3.053 | -4.01% | -0.13 | 3.060 | 3.060 | 0 | |
|
Renault 25.07.2025 / 17:30:00 |
34.45 | 1.83% | 0.62 | 34.42 | 34.42 | 0 | |
|
Rentokil Initial Rg 25.07.2025 / 17:30:00 |
3.703 | -1.31% | -0.05 | 3.683 | 3.705 | 0 | |
|
Reply Rg 25.07.2025 / 17:30:00 |
137.00 | 0.15% | 0.20 | 136.80 | 136.80 | 0 | |
|
Repsol Br 25.07.2025 / 17:30:00 |
13.550 | 0.93% | 0.13 | 13.510 | 13.550 | 0 | |
|
Rheinmetall I 25.07.2025 / 17:30:00 |
1'733.50 | -0.63% | -11.00 | 1'734.00 | 1'734.00 | 0 | |
|
Richemont N 25.07.2025 / 17:20:00 |
139.25 | -0.32% | -0.45 | 139.20 | 139.25 | 0 | |
|
Rightmove Rg 25.07.2025 / 17:30:00 |
7.776 | -2.41% | -0.19 | 7.768 | 7.786 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Evolution Rg 25.07.2025 / 17:25:00 |
869.80 | 0.49% | -28.76% | 3.60% | 16.78% | 27.39% | -15.80% | -8.36% |
|
Land Sec REIT Rg 25.07.2025 / 17:30:00 |
5.823 | 0.43% | -16.97% | 0.39% | -8.02% | -3.40% | -7.43% | -20.26% |
|
DSV Br/Rg 25.07.2025 / 16:55:00 |
1'549.00 | 0.23% | 29.10% | 1.91% | 1.41% | 3.89% | 23.43% | 33.03% |
|
Persimmon Plc Rg 25.07.2025 / 17:30:00 |
11.850 | 0.21% | -13.67% | 0.89% | -12.12% | -12.48% | -24.18% | -35.53% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -4.40% |
|
Rio Tinto Rg 25.07.2025 / 17:30:00 |
46.83 | -0.02% | -19.46% | 4.60% | 9.29% | 3.81% | -6.92% | -1.41% |
|
Compass Group Rg 25.07.2025 / 17:30:00 |
26.36 | -0.04% | 23.21% | 5.02% | 5.36% | 3.19% | 11.27% | 42.65% |
|
SBO I 25.07.2025 / 17:30:00 |
29.50 | -0.17% | -33.07% | 0.17% | -2.16% | -7.96% | -18.28% | -42.54% |
|
Kemira N 25.07.2025 / 17:25:00 |
19.270 | -0.21% | 16.08% | 3.91% | -3.12% | 5.59% | -6.27% | 59.90% |
|
CA Imm Anlagen I 25.07.2025 / 17:30:00 |
23.42 | -0.21% | -28.07% | 1.17% | -3.78% | -1.56% | -21.09% | -26.37% |
|
Brit Land Co REI Rg 25.07.2025 / 17:30:00 |
3.586 | -0.28% | -9.75% | 0.79% | -4.58% | -10.17% | -10.62% | -26.41% |
|
Akzo Nobel Br Rg 25.07.2025 / 17:30:00 |
58.48 | -0.31% | -22.48% | -1.53% | -2.40% | 1.95% | 2.61% | -11.67% |
|
Skanska -B- 25.07.2025 / 17:25:00 |
230.80 | -0.43% | 26.61% | 0.92% | 2.21% | 1.41% | 10.11% | 34.65% |
|
Assa Abloy Rg-B 25.07.2025 / 17:25:00 |
324.00 | -0.52% | 11.47% | 1.50% | 8.40% | 8.29% | 1.54% | 39.54% |
|
Nestlé N 25.07.2025 / 17:20:00 |
73.24 | -0.54% | -23.90% | -5.68% | -7.60% | -16.37% | -16.79% | -36.20% |
|
ADP 25.07.2025 / 17:30:00 |
112.20 | -0.58% | -4.82% | 3.13% | 6.86% | -0.71% | -8.22% | -11.32% |
|
Mondi Rg 25.07.2025 / 17:30:00 |
11.935 | -0.63% | -30.57% | 5.29% | -1.59% | 4.24% | -22.58% | -24.79% |
|
Schneider El 25.07.2025 / 17:30:00 |
237.05 | -0.65% | 31.84% | -0.02% | 3.21% | 9.47% | 8.01% | 90.83% |
|
Unilever Rg 25.07.2025 / 17:30:00 |
44.71 | -0.97% | 18.29% | 0.68% | 0.81% | -6.25% | -5.44% | 15.22% |
|
Hexagon Rg-B 25.07.2025 / 17:25:00 |
112.65 | -1.04% | -13.77% | 9.53% | 17.25% | 20.40% | 4.89% | -10.74% |
|
Shurg Self REIT Rg 25.07.2025 / 17:30:00 |
35.65 | -1.39% | 0.00% | -1.93% | -4.81% | -0.14% | 0.56% | 0.00% |
|
Equinor N 25.07.2025 / 16:20:00 |
256.80 | -1.53% | -19.12% | -3.59% | 0.86% | 7.61% | -10.01% | -23.99% |
|
Var Energi Rg 25.07.2025 / 16:20:00 |
34.71 | -1.63% | 8.04% | 1.31% | 6.72% | 23.81% | -1.95% | -6.07% |
|
Wise-A Rg 25.07.2025 / 17:30:00 |
10.260 | -1.75% | 19.11% | -1.06% | -0.82% | -0.68% | 41.91% | 139.15% |
|
Ambu-B Br/Rg 25.07.2025 / 16:55:00 |
101.50 | -1.78% | -2.76% | 2.99% | 1.10% | -16.05% | -25.59% | 27.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 25.07.2025 / 17:30:00 |
6.490 | -0.99% |
6.530 09:13 |
6.450 13:27 |
6.678 20.06.25 |
4.759 13.01.25 |
125'439 |
|
Pirelli & C. Rg 25.07.2025 / 17:30:00 |
5.860 | -0.44% |
5.890 11:35 |
5.790 09:05 |
6.338 30.05.25 |
4.699 09.04.25 |
1'177'250 |
|
PORR I 25.07.2025 / 17:30:00 |
29.60 | -0.17% |
29.65 16:49 |
29.08 15:05 |
32.20 02.05.25 |
17.56 13.01.25 |
5'475 |
|
Poste Italiane N 25.07.2025 / 17:30:00 |
18.655 | -0.27% |
18.718 09:14 |
18.555 09:31 |
19.255 30.05.25 |
13.485 02.01.25 |
455'315 |
|
Prosus Rg-N 25.07.2025 / 17:30:00 |
51.68 | -0.75% |
51.86 14:50 |
51.42 09:40 |
52.70 24.07.25 |
33.075 13.01.25 |
1'143'545 |
|
Protector Forsik Rg 25.07.2025 / 16:20:00 |
517.00 | -0.19% |
523.00 09:34 |
516.00 15:39 |
528.00 15.07.25 |
282 14.01.25 |
14'842 |
|
Prudential Rg 25.07.2025 / 17:30:00 |
9.348 | 0.13% |
9.356 17:20 |
9.238 15:05 |
9.422 15.07.25 |
5.962 13.01.25 |
863'784 |
|
Prysmian N 25.07.2025 / 17:30:00 |
65.58 | -1.18% |
65.96 16:46 |
64.40 10:05 |
72.78 24.01.25 |
38.6 07.04.25 |
1'275'914 |
|
Publicis Grp 25.07.2025 / 17:30:00 |
83.85 | -0.72% |
84.86 09:00 |
83.55 15:55 |
109.25 06.02.25 |
73.94 07.04.25 |
272'479 |
|
Puig Brands B Rg 25.07.2025 / 17:30:00 |
16.290 | -0.31% |
16.330 11:22 |
16.080 09:12 |
20.16 31.01.25 |
14.105 09.04.25 |
180'725 |
|
Qt Group Rg 25.07.2025 / 17:25:00 |
60.85 | -1.06% |
62.15 09:00 |
60.20 09:44 |
92.05 21.02.25 |
53.65 23.06.25 |
11'345 |
|
Raiff Bank Int I 25.07.2025 / 17:30:00 |
24.54 | -0.73% |
24.76 11:39 |
24.32 09:21 |
27.44 14.05.25 |
18.495 07.04.25 |
58'964 |
|
Randstad Br 25.07.2025 / 17:30:00 |
43.31 | 2.70% |
43.32 16:40 |
41.54 09:12 |
43.80 19.03.25 |
30.78 09.04.25 |
250'909 |
|
Reckitt Benck Gr Rg 25.07.2025 / 17:29:47 |
55.60 | 0.00% |
55.76 16:53 |
55.02 10:56 |
56.28 24.07.25 |
45.79 23.04.25 |
649'321 |
|
Recordati Ind Chi N 25.07.2025 / 17:30:00 |
53.88 | 0.14% |
54.13 10:11 |
53.60 15:56 |
60.50 13.02.25 |
43.98 09.04.25 |
105'771 |
|
Redeia Corp Br 25.07.2025 / 17:30:00 |
17.300 | -1.03% |
17.450 09:00 |
17.190 10:30 |
19.520 04.04.25 |
15.655 24.01.25 |
465'218 |
|
RELX Rg 25.07.2025 / 17:30:00 |
39.51 | -0.32% |
40.07 09:32 |
39.40 16:09 |
42.05 13.02.25 |
35.11 08.04.25 |
612'487 |
|
REN Rg 25.07.2025 / 17:30:00 |
3.053 | -4.01% |
3.153 09:32 |
3.045 15:29 |
3.268 22.07.25 |
2.2675 08.01.25 |
851'787 |
|
Renault 25.07.2025 / 17:30:00 |
34.45 | 1.83% |
34.60 12:19 |
33.42 09:06 |
53.24 17.02.25 |
32.94 17.07.25 |
553'228 |
|
Rentokil Initial Rg 25.07.2025 / 17:30:00 |
3.703 | -1.31% |
3.759 09:00 |
3.685 10:25 |
4.272 14.02.25 |
3.061 09.04.25 |
1'999'746 |
|
Reply Rg 25.07.2025 / 17:30:00 |
137.00 | 0.15% |
137.40 16:42 |
136.00 09:08 |
169.40 18.03.25 |
131.3 07.04.25 |
31'946 |
|
Repsol Br 25.07.2025 / 17:30:00 |
13.550 | 0.93% |
13.650 11:25 |
13.435 09:12 |
13.650 25.07.25 |
9.414 09.04.25 |
2'237'521 |
|
Rheinmetall I 25.07.2025 / 17:30:00 |
1'733.50 | -0.63% |
1'765.50 09:16 |
1'720.00 10:27 |
1'944.50 02.06.25 |
593.6 03.01.25 |
66'203 |
|
Richemont N 25.07.2025 / 17:20:00 |
139.25 | -0.32% |
141.90 10:40 |
137.80 15:05 |
187.50 14.02.25 |
120.9 07.04.25 |
223'187 |
|
Rightmove Rg 25.07.2025 / 17:30:00 |
7.776 | -2.41% |
7.914 10:01 |
7.604 09:06 |
8.014 18.07.25 |
6.216 15.01.25 |
832'149 |