×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 06.06.2025 - 17:30:04
- 21'012.18
- 0.19%
- 39.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 06.06.2025 / 17:30:00 |
28.75 | 2.50% | 0.70 | 28.20 | 29.30 | 0 | |
|
Poste Italiane N 06.06.2025 / 17:30:00 |
19.093 | 0.78% | 0.15 | 19.085 | 19.085 | 0 | |
|
Prosus Rg-N 06.06.2025 / 17:30:00 |
47.22 | -0.38% | -0.18 | 47.22 | 47.22 | 0 | |
|
Prysmian N 06.06.2025 / 17:30:00 |
58.48 | 0.17% | 0.10 | 58.58 | 58.58 | 0 | |
|
Publicis Grp 06.06.2025 / 17:30:00 |
94.96 | 0.00% | 0.00 | 95.14 | 95.14 | 0 | |
|
Puig Brands B Rg 06.06.2025 / 17:30:00 |
17.120 | -0.47% | -0.08 | 17.100 | 17.130 | 0 | |
|
Qt Group Rg 06.06.2025 / 17:25:00 |
56.40 | -0.79% | -0.45 | 55.85 | 56.45 | 0 | |
|
Raiff Bank Int I 06.06.2025 / 17:30:00 |
26.94 | 1.51% | 0.40 | 27.10 | 27.10 | 0 | |
|
Randstad Br 06.06.2025 / 17:30:00 |
36.44 | 0.08% | 0.03 | 36.53 | 36.53 | 0 | |
|
Rational I 06.06.2025 / 17:30:00 |
743.00 | 0.00% | 0.00 | 742.50 | 740.50 | 0 | |
|
Recordati Ind Chi N 06.06.2025 / 17:30:00 |
55.00 | 3.82% | 2.03 | 54.95 | 54.95 | 0 | |
|
Redeia Corp Br 06.06.2025 / 17:30:00 |
17.905 | -0.53% | -0.10 | 17.890 | 17.930 | 0 | |
|
REN Rg 06.06.2025 / 17:30:00 |
2.978 | 0.00% | 0.00 | 2.970 | 2.985 | 0 | |
|
Renault 06.06.2025 / 17:30:00 |
42.96 | -0.46% | -0.20 | 43.00 | 43.00 | 0 | |
|
Reply Rg 06.06.2025 / 17:30:00 |
148.90 | -0.80% | -1.20 | 149.10 | 149.10 | 0 | |
|
Repsol Br 06.06.2025 / 17:30:00 |
11.955 | 0.08% | 0.01 | 11.950 | 11.965 | 0 | |
|
Rheinmetall I 06.06.2025 / 17:30:00 |
1'794.50 | -4.50% | -84.50 | 1'788.00 | 1'788.00 | 0 | |
|
Roy.Philips Br Rg 06.06.2025 / 17:30:00 |
20.59 | 1.35% | 0.28 | 20.64 | 20.64 | 0 | |
|
RWE I 06.06.2025 / 17:30:00 |
33.38 | 0.54% | 0.18 | 33.47 | 33.47 | 0 | |
|
Ryanair Hldgs Rg 06.06.2025 / 17:28:00 |
24.24 | 2.06% | 0.49 | 24.28 | 24.28 | 0 | |
|
Safran 06.06.2025 / 17:30:00 |
266.30 | 0.53% | 1.40 | 265.70 | 265.70 | 0 | |
|
Saint-Gobain 06.06.2025 / 17:30:00 |
101.25 | 0.45% | 0.45 | 101.25 | 101.25 | 0 | |
|
Saipem Rg 06.06.2025 / 17:30:00 |
2.313 | 0.26% | 0.01 | 2.320 | 2.320 | 0 | |
|
Sampo Rg-A 06.06.2025 / 17:25:00 |
9.386 | 0.19% | 0.02 | 9.404 | 9.404 | 0 | |
|
Sanofi 06.06.2025 / 17:30:00 |
88.25 | 0.88% | 0.77 | 88.41 | 88.41 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
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% |
|
Shurg Self REIT Rg 06.06.2025 / 17:30:00 |
34.65 | -3.61% | 0.00% | -3.08% | -2.26% | 5.80% | -14.97% | 0.00% |
|
Do & Co I 06.06.2025 / 17:30:00 |
174.20 | -3.67% | 29.25% | 1.52% | 3.81% | -7.34% | 21.22% | 97.94% |
|
Puig Brands B Rg 06.06.2025 / 17:30:00 |
17.120 | -3.91% | 0.00% | 2.58% | 0.88% | -1.89% | -32.55% | 0.00% |
|
Mercedes-BenzGr N 06.06.2025 / 17:30:00 |
51.46 | -3.99% | -17.72% | -2.41% | 1.04% | -14.06% | -21.03% | -23.58% |
|
Beiersdorf I 06.06.2025 / 17:30:00 |
119.70 | -4.12% | -12.41% | -0.95% | -0.75% | -10.65% | -17.39% | 23.44% |
|
Inditex 06.06.2025 / 17:30:00 |
48.11 | -4.28% | 20.75% | 1.11% | 3.51% | 7.77% | 5.41% | 115.39% |
|
Mayr-Melnhof Kart I 06.06.2025 / 17:30:00 |
75.40 | -4.85% | -40.10% | 0.27% | -1.50% | -7.94% | -33.98% | -53.04% |
|
Kon.Vopak NV Br Rg 06.06.2025 / 17:30:00 |
40.90 | -4.90% | 33.56% | 1.26% | 8.37% | 3.68% | 8.60% | 53.05% |
|
Cie Automotive Br 06.06.2025 / 17:30:00 |
24.00 | -4.93% | -6.44% | -0.62% | 0.84% | 8.11% | -13.82% | 1.60% |
|
Navigator Comp. N 06.06.2025 / 17:30:00 |
3.407 | -4.98% | -3.48% | -1.47% | 3.37% | 7.82% | -6.96% | -15.60% |
|
Prysmian N 06.06.2025 / 17:30:00 |
58.48 | -5.32% | 41.01% | 2.92% | 10.51% | 3.18% | -0.03% | 100.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Roy.Philips Br Rg 06.06.2025 / 17:30:00 |
20.59 | 1.35% |
20.62 16:00 |
20.34 09:11 |
27.63 13.02.25 |
18.915 07.04.25 |
1'206'396 |
|
RWE I 06.06.2025 / 17:30:00 |
33.38 | 0.54% |
33.57 09:21 |
33.29 15:03 |
34.67 03.04.25 |
27.95 13.02.25 |
641'404 |
|
Ryanair Hldgs Rg 06.06.2025 / 17:28:00 |
24.24 | 2.06% |
24.31 17:13 |
23.86 10:16 |
24.31 06.06.25 |
16.8 07.04.25 |
808'198 |
|
Safran 06.06.2025 / 17:30:00 |
266.30 | 0.53% |
266.70 16:50 |
263.10 10:01 |
268.20 04.06.25 |
192.55 07.04.25 |
172'683 |
|
Saint-Gobain 06.06.2025 / 17:30:00 |
101.25 | 0.45% |
101.90 14:32 |
100.30 09:07 |
106.65 07.03.25 |
72.34 07.04.25 |
348'463 |
|
Saipem Rg 06.06.2025 / 17:30:00 |
2.313 | 0.26% |
2.337 09:02 |
2.283 10:25 |
2.797 10.01.25 |
1.5945 07.04.25 |
6'366'444 |
|
Sampo Rg-A 06.06.2025 / 17:25:00 |
9.386 | 0.19% |
9.392 17:14 |
9.339 09:08 |
41.27 07.02.25 |
7.922 07.04.25 |
1'124'705 |
|
Sanofi 06.06.2025 / 17:30:00 |
88.25 | 0.88% |
88.43 15:48 |
87.59 09:00 |
110.90 10.03.25 |
85.45 30.05.25 |
512'746 |