×
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
- 10.12.2025 - 10:32:36
- 22'122.57
- -0.34%
- -75.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 10.12.2025 / 10:17:00 |
2.965 | 1.19% | 0.04 | 2.900 | 3.030 | 19'080 | |
|
Pernod Ricard 10.12.2025 / 10:17:19 |
73.54 | -0.24% | -0.18 | 73.52 | 73.56 | 44'780 | |
|
Pirelli & C. Rg 10.12.2025 / 10:17:24 |
5.930 | -0.87% | -0.05 | 5.928 | 5.932 | 86'781 | |
|
PORR I 10.12.2025 / 10:15:23 |
30.95 | -3.58% | -1.15 | 30.60 | 30.95 | 2'366 | |
|
Poste Italiane N 10.12.2025 / 10:17:33 |
20.57 | 0.46% | 0.10 | 20.55 | 20.57 | 141'668 | |
|
Prosus Rg-N 10.12.2025 / 10:17:18 |
51.55 | 0.21% | 0.11 | 51.55 | 51.57 | 246'057 | |
|
Prysmian N 10.12.2025 / 10:17:37 |
85.14 | 1.04% | 0.88 | 85.12 | 85.16 | 147'974 | |
|
Publicis Grp 10.12.2025 / 10:17:30 |
86.76 | 0.30% | 0.26 | 86.74 | 86.80 | 40'256 | |
|
Puig Brands B Rg 10.12.2025 / 10:12:15 |
14.650 | -0.48% | -0.07 | 14.640 | 14.660 | 16'766 | |
|
Qt Group Rg 10.12.2025 / 10:17:04 |
32.32 | -0.25% | -0.08 | 32.28 | 32.34 | 8'769 | |
|
Raiff Bank Int I 10.12.2025 / 10:16:53 |
36.40 | -0.05% | -0.02 | 36.36 | 36.48 | 36'930 | |
|
Randstad Br 10.12.2025 / 10:17:01 |
31.09 | -0.85% | -0.27 | 31.08 | 31.12 | 21'012 | |
|
Recordati Ind Chi N 10.12.2025 / 10:17:16 |
47.34 | -1.82% | -0.88 | 47.32 | 47.36 | 48'154 | |
|
Redeia Corp Br 10.12.2025 / 10:16:45 |
14.910 | -1.32% | -0.20 | 14.910 | 14.920 | 83'922 | |
|
REN Rg 10.12.2025 / 10:16:36 |
3.270 | 0.15% | 0.01 | 3.270 | 3.275 | 41'719 | |
|
Renault 10.12.2025 / 10:17:17 |
36.13 | -1.09% | -0.40 | 36.13 | 36.15 | 53'989 | |
|
Reply Rg 10.12.2025 / 10:17:38 |
118.50 | -0.25% | -0.30 | 118.50 | 118.60 | 8'313 | |
|
Repsol Br 10.12.2025 / 10:16:28 |
16.363 | 0.35% | 0.06 | 16.360 | 16.370 | 250'392 | |
|
Rheinmetall I 10.12.2025 / 10:17:33 |
1'591.50 | -3.57% | -59.00 | 1'591.50 | 1'592.50 | 13'775 | |
|
Rosenbauer Intern I 10.12.2025 / 09:04:00 |
41.00 | -8.07% | -3.60 | 41.00 | 0 | ||
|
Roy.Philips Br Rg 10.12.2025 / 10:17:33 |
23.19 | -0.09% | -0.02 | 23.18 | 23.20 | 236'967 | |
|
RWE I 10.12.2025 / 10:17:33 |
43.30 | -0.94% | -0.41 | 43.29 | 43.31 | 99'751 | |
|
Ryanair Hldgs Rg 10.12.2025 / 10:16:25 |
28.00 | -0.12% | -0.04 | 27.94 | 28.01 | 296'511 | |
|
Safran 10.12.2025 / 10:17:33 |
293.00 | -0.71% | -2.10 | 293.00 | 293.10 | 20'835 | |
|
Saint-Gobain 10.12.2025 / 10:17:03 |
84.00 | -0.31% | -0.26 | 83.96 | 84.04 | 72'415 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 10.12.2025 / 10:17:32 |
28.62 | -2.12% | 16.83% | -3.31% | -5.36% | 1.06% | -2.79% | 20.47% |
|
Saint-Gobain 10.12.2025 / 10:17:03 |
84.00 | -2.14% | 26.40% | 0.48% | 0.82% | -9.76% | -6.04% | 80.04% |
|
Syensqo 10.12.2025 / 10:17:09 |
67.92 | -2.71% | 0.00% | -0.44% | -6.50% | -4.12% | -13.08% | 0.00% |
|
Kemira N 10.12.2025 / 10:16:43 |
18.860 | -2.87% | 12.97% | -1.10% | -2.58% | -2.73% | -4.70% | 31.89% |
|
Schneider El 10.12.2025 / 10:17:38 |
233.98 | -2.95% | 28.78% | 1.95% | -2.12% | 2.98% | -5.41% | 69.17% |
|
Saipem Rg 10.12.2025 / 10:16:36 |
2.412 | -3.17% | 65.25% | 2.25% | 4.48% | 2.01% | -5.67% | 143.20% |
|
LVMH 10.12.2025 / 10:17:36 |
611.70 | -3.29% | -15.95% | -3.00% | -5.66% | 20.11% | -5.24% | -14.40% |
|
Tenaris Rg 10.12.2025 / 10:17:27 |
17.475 | -3.53% | 10.99% | -0.36% | -1.80% | 16.52% | -5.74% | 13.58% |
|
Labor. Farmac. R Br 10.12.2025 / 10:17:15 |
60.65 | -4.06% | 0.08% | 1.59% | 2.15% | 2.15% | -4.34% | 67.41% |
|
Recordati Ind Chi N 10.12.2025 / 10:17:16 |
47.34 | -5.03% | -1.25% | -4.17% | -11.39% | -10.59% | -7.40% | 18.07% |
|
Roy.Philips Br Rg 10.12.2025 / 10:17:33 |
23.19 | -5.19% | 10.39% | -3.70% | -8.79% | -2.17% | -6.44% | 78.99% |
|
Dav Cam Mil Rg 10.12.2025 / 10:17:31 |
5.730 | -5.32% | -44.30% | -2.78% | -3.65% | 0.17% | -7.10% | -42.85% |
|
SBO I 10.12.2025 / 09:10:01 |
28.10 | -6.14% | -37.08% | 0.90% | -3.77% | 6.24% | -7.03% | -50.75% |
|
Capgemini 10.12.2025 / 10:17:15 |
145.80 | -6.40% | -21.75% | 6.66% | 7.92% | 18.46% | -8.47% | -14.10% |
|
Deutsche Telekom N 10.12.2025 / 10:17:30 |
26.82 | -6.73% | 23.95% | -1.45% | -1.87% | -7.99% | -10.12% | 39.15% |
|
Galp Energia -B- 10.12.2025 / 10:17:30 |
14.775 | -7.14% | 11.37% | -16.05% | -18.77% | -7.06% | -12.38% | 27.12% |
|
Akzo Nobel Br Rg 10.12.2025 / 10:17:03 |
53.66 | -7.22% | -27.85% | -2.68% | -8.27% | -12.23% | -11.28% | -17.13% |
|
Adyen 10.12.2025 / 10:17:22 |
1'313.40 | -7.65% | 13.48% | -3.65% | -9.72% | -4.33% | -13.08% | -6.18% |
|
Telefonica Br 10.12.2025 / 10:16:38 |
3.614 | -7.86% | 2.65% | -0.40% | -1.28% | -20.35% | -15.39% | 5.06% |
|
Hermes Intl 10.12.2025 / 10:17:36 |
2'093.00 | -8.30% | 10.77% | -0.76% | -4.91% | -1.30% | -7.63% | 39.06% |
|
STMicroelectr Br Rg 10.12.2025 / 10:17:37 |
22.29 | -8.38% | -50.72% | 4.61% | 7.62% | -3.45% | -10.91% | -39.57% |
|
Redeia Corp Br 10.12.2025 / 10:16:45 |
14.910 | -8.81% | 1.37% | -1.91% | -2.52% | -8.89% | -11.96% | -11.63% |
|
D'Ieteren Grp 10.12.2025 / 10:15:15 |
144.20 | -9.84% | -17.83% | 0.17% | -6.73% | -11.23% | -13.45% | -19.71% |
|
Upm-Kymmene Corp Rg 10.12.2025 / 10:17:32 |
23.67 | -9.97% | -29.74% | 0.13% | -2.87% | 0.08% | -12.17% | -35.24% |
|
Vaisala-A Rg 10.12.2025 / 10:16:26 |
43.40 | -10.14% | 10.15% | 2.24% | 3.70% | -3.34% | -9.01% | 2.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 10.12.2025 / 10:17:00 |
2.965 | 1.19% |
2.965 10:17 |
2.945 09:00 |
3.260 06.11.25 |
1.355 28.01.25 |
19'080 |
|
Pernod Ricard 10.12.2025 / 10:17:19 |
73.54 | -0.24% |
74.24 09:00 |
73.46 09:45 |
112.88 28.01.25 |
61.5 01.12.25 |
44'780 |
|
Pirelli & C. Rg 10.12.2025 / 10:17:24 |
5.930 | -0.87% |
5.960 09:01 |
5.918 10:04 |
6.338 30.05.25 |
4.699 09.04.25 |
86'781 |
|
PORR I 10.12.2025 / 10:15:23 |
30.95 | -3.58% |
31.95 09:09 |
30.95 10:15 |
32.85 05.12.25 |
17.56 13.01.25 |
2'366 |
|
Poste Italiane N 10.12.2025 / 10:17:33 |
20.57 | 0.46% |
20.66 09:54 |
20.41 09:00 |
21.79 13.11.25 |
13.485 02.01.25 |
141'668 |
|
Prosus Rg-N 10.12.2025 / 10:17:18 |
51.55 | 0.21% |
51.73 10:04 |
51.46 09:06 |
63.95 13.11.25 |
33.075 13.01.25 |
246'057 |
|
Prysmian N 10.12.2025 / 10:17:37 |
85.14 | 1.04% |
85.92 09:24 |
84.59 09:00 |
93.06 29.10.25 |
38.6 07.04.25 |
147'974 |
|
Publicis Grp 10.12.2025 / 10:17:30 |
86.76 | 0.30% |
87.34 10:01 |
86.42 09:01 |
109.25 06.02.25 |
73.94 07.04.25 |
40'256 |
|
Puig Brands B Rg 10.12.2025 / 10:12:15 |
14.650 | -0.48% |
14.680 10:00 |
14.560 09:13 |
20.16 31.01.25 |
13.11 14.10.25 |
16'766 |
|
Qt Group Rg 10.12.2025 / 10:17:04 |
32.32 | -0.25% |
32.40 10:10 |
31.90 09:29 |
92.05 21.02.25 |
30.46 25.11.25 |
8'769 |
|
Raiff Bank Int I 10.12.2025 / 10:16:53 |
36.40 | -0.05% |
36.57 09:43 |
36.07 09:06 |
36.94 09.12.25 |
18.495 07.04.25 |
36'930 |
|
Randstad Br 10.12.2025 / 10:17:01 |
31.09 | -0.85% |
31.45 09:02 |
31.06 09:45 |
44.32 28.07.25 |
30.78 09.04.25 |
21'012 |
|
Recordati Ind Chi N 10.12.2025 / 10:17:16 |
47.34 | -1.82% |
48.00 09:00 |
47.22 10:13 |
60.50 13.02.25 |
43.98 09.04.25 |
48'154 |
|
Redeia Corp Br 10.12.2025 / 10:16:45 |
14.910 | -1.32% |
15.100 09:02 |
14.910 10:15 |
19.520 04.04.25 |
14.91 10.12.25 |
83'922 |
|
REN Rg 10.12.2025 / 10:16:36 |
3.270 | 0.15% |
3.280 10:02 |
3.260 09:13 |
3.440 11.11.25 |
2.2675 08.01.25 |
41'719 |
|
Renault 10.12.2025 / 10:17:17 |
36.13 | -1.09% |
36.50 09:00 |
36.06 09:46 |
53.24 17.02.25 |
30.86 07.08.25 |
53'989 |
|
Reply Rg 10.12.2025 / 10:17:38 |
118.50 | -0.25% |
119.60 09:00 |
117.80 09:46 |
169.40 18.03.25 |
111.65 18.11.25 |
8'313 |
|
Repsol Br 10.12.2025 / 10:16:28 |
16.363 | 0.35% |
16.440 09:27 |
16.280 09:00 |
17.150 17.11.25 |
9.414 09.04.25 |
250'392 |
|
Rheinmetall I 10.12.2025 / 10:17:33 |
1'591.50 | -3.57% |
1'630.50 09:00 |
1'590.00 10:08 |
2'008.00 03.10.25 |
593.6 03.01.25 |
13'775 |
|
Rosenbauer Intern I 10.12.2025 / 09:04:00 |
41.00 | -8.07% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 10.12.2025 / 10:17:33 |
23.19 | -0.09% |
23.40 09:14 |
23.16 10:15 |
27.63 13.02.25 |
18.915 07.04.25 |
236'967 |
|
RWE I 10.12.2025 / 10:17:33 |
43.30 | -0.94% |
43.70 09:00 |
43.29 10:16 |
46.95 12.11.25 |
27.95 13.02.25 |
99'751 |
|
Ryanair Hldgs Rg 10.12.2025 / 10:16:25 |
28.00 | -0.12% |
28.20 09:16 |
27.93 09:00 |
28.52 26.11.25 |
16.8 07.04.25 |
296'511 |
|
Safran 10.12.2025 / 10:17:33 |
293.00 | -0.71% |
295.00 09:10 |
293.00 10:15 |
313.90 24.10.25 |
192.55 07.04.25 |
20'835 |
|
Saint-Gobain 10.12.2025 / 10:17:03 |
84.00 | -0.31% |
84.74 10:10 |
83.62 09:44 |
106.65 07.03.25 |
72.34 07.04.25 |
72'415 |