×
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
- 17.09.2025 - 12:44:01
- 20'978.10
- -0.08%
- -17.59
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 17.09.2025 / 12:28:59 |
27.55 | -0.72% | -0.20 | 27.50 | 27.80 | 2'976 | |
|
Poste Italiane N 17.09.2025 / 12:29:00 |
19.790 | -0.80% | -0.16 | 19.785 | 19.795 | 135'481 | |
|
Prosus Rg-N 17.09.2025 / 12:28:53 |
56.01 | 2.54% | 1.39 | 56.01 | 56.02 | 670'864 | |
|
Prysmian N 17.09.2025 / 12:29:00 |
79.66 | -0.60% | -0.48 | 79.64 | 79.66 | 181'535 | |
|
Publicis Grp 17.09.2025 / 12:29:00 |
82.96 | 0.80% | 0.66 | 82.94 | 82.98 | 69'369 | |
|
Puig Brands B Rg 17.09.2025 / 12:28:43 |
14.490 | -0.96% | -0.14 | 14.480 | 14.500 | 129'299 | |
|
Qt Group Rg 17.09.2025 / 12:28:03 |
46.16 | 1.32% | 0.60 | 46.14 | 46.22 | 19'503 | |
|
Raiff Bank Int I 17.09.2025 / 12:27:14 |
28.10 | -1.65% | -0.47 | 28.10 | 28.14 | 45'900 | |
|
Randstad Br 17.09.2025 / 12:28:15 |
35.71 | 0.14% | 0.05 | 35.70 | 35.74 | 19'053 | |
|
Recordati Ind Chi N 17.09.2025 / 12:28:05 |
52.83 | -0.38% | -0.20 | 52.80 | 52.85 | 27'427 | |
|
Redeia Corp Br 17.09.2025 / 12:24:38 |
16.480 | -0.54% | -0.09 | 16.470 | 16.480 | 131'686 | |
|
REN Rg 17.09.2025 / 12:28:12 |
2.940 | -0.25% | -0.01 | 2.935 | 2.945 | 78'847 | |
|
Renault 17.09.2025 / 12:28:48 |
35.18 | 0.80% | 0.28 | 35.17 | 35.18 | 217'669 | |
|
Reply Rg 17.09.2025 / 12:28:43 |
119.20 | 1.53% | 1.80 | 119.10 | 119.20 | 12'171 | |
|
Repsol Br 17.09.2025 / 12:28:47 |
14.690 | -0.74% | -0.11 | 14.690 | 14.700 | 466'286 | |
|
Rheinmetall I 17.09.2025 / 12:29:03 |
1'931.50 | 1.44% | 27.50 | 1'930.50 | 1'931.50 | 24'895 | |
|
Rosenbauer Intern I 17.09.2025 / 11:20:14 |
41.90 | -1.18% | -0.50 | 41.90 | 50.60 | 0 | |
|
Roy.Philips Br Rg 17.09.2025 / 12:28:23 |
23.61 | -0.36% | -0.09 | 23.60 | 23.62 | 186'092 | |
|
RWE I 17.09.2025 / 12:28:44 |
36.05 | 0.90% | 0.32 | 36.03 | 36.05 | 164'706 | |
|
Ryanair Hldgs Rg 17.09.2025 / 12:28:53 |
23.53 | 0.06% | 0.02 | 23.52 | 23.53 | 93'603 | |
|
Safran 17.09.2025 / 12:29:01 |
283.10 | -0.21% | -0.60 | 283.10 | 283.20 | 46'976 | |
|
Saint-Gobain 17.09.2025 / 12:28:45 |
93.89 | 0.52% | 0.49 | 93.88 | 93.90 | 127'910 | |
|
Saipem Rg 17.09.2025 / 12:28:14 |
2.349 | -0.57% | -0.01 | 2.348 | 2.350 | 1'609'174 | |
|
Sampo Rg-A 17.09.2025 / 12:29:00 |
9.816 | 0.58% | 0.06 | 9.810 | 9.816 | 497'040 | |
|
Sanofi 17.09.2025 / 12:29:00 |
79.80 | 1.33% | 1.05 | 79.79 | 79.80 | 344'116 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 17.09.2025 / 12:28:06 |
28.34 | -2.46% | 16.42% | -1.80% | -3.31% | 2.76% | 2.20% | 46.38% |
|
Viscofan Br 17.09.2025 / 12:23:55 |
58.95 | -2.87% | 10.15% | -2.48% | -2.80% | -1.09% | -5.83% | 5.34% |
|
Moncler N 17.09.2025 / 12:28:44 |
48.81 | -2.89% | -11.22% | 0.55% | 1.87% | 1.30% | -1.44% | 15.27% |
|
Roy.Philips Br Rg 17.09.2025 / 12:28:23 |
23.61 | -3.21% | 12.70% | -2.52% | -0.96% | 15.17% | -14.98% | 36.86% |
|
BrunelloCucinelli N 17.09.2025 / 12:28:39 |
100.80 | -3.30% | 14.51% | 3.66% | 2.55% | 0.25% | 20.00% | 103.04% |
|
Fres Med Care I 17.09.2025 / 12:29:00 |
43.38 | -3.40% | 12.53% | 2.26% | 0.21% | -8.69% | 16.05% | 28.63% |
|
Kingspan Grp Rg 17.09.2025 / 12:28:45 |
67.60 | -3.70% | -14.02% | -2.31% | -2.52% | -3.91% | -16.59% | 21.11% |
|
Cellnex Telecom Br 17.09.2025 / 12:28:00 |
29.28 | -4.03% | -17.72% | -2.56% | -3.40% | -10.95% | -20.86% | -17.44% |
|
Kenmare Res Rg 17.09.2025 / 10:27:17 |
3.520 | -4.12% | -26.34% | 1.64% | -2.62% | 1.64% | -7.00% | -23.77% |
|
Heineken Br Rg 17.09.2025 / 12:28:43 |
65.51 | -4.28% | -28.66% | -2.54% | -7.24% | -10.28% | -18.46% | -27.05% |
|
CA Imm Anlagen I 17.09.2025 / 12:27:42 |
22.62 | -4.57% | -31.22% | 0.98% | -3.83% | -6.14% | -11.47% | -30.14% |
|
Mercedes-BenzGr N 17.09.2025 / 12:28:44 |
50.71 | -4.59% | -18.23% | -2.09% | -6.08% | 3.79% | -11.85% | -10.29% |
|
Schneider El 17.09.2025 / 12:28:01 |
229.43 | -5.13% | 25.89% | 0.49% | 6.23% | 6.54% | 0.09% | 89.25% |
|
Labor. Farmac. R Br 17.09.2025 / 12:26:27 |
59.25 | -5.49% | -1.41% | -0.42% | 3.22% | 10.96% | -20.23% | 30.09% |
|
Altri Rg 17.09.2025 / 12:15:00 |
5.005 | -5.68% | 9.13% | 1.32% | -1.57% | 2.93% | 2.69% | 12.27% |
|
Dav Cam Mil Rg 17.09.2025 / 12:28:55 |
5.723 | -5.69% | -44.51% | -0.02% | -14.96% | 2.89% | -18.27% | -38.54% |
|
Saipem Rg 17.09.2025 / 12:28:14 |
2.349 | -5.88% | 60.63% | -1.30% | 1.05% | 2.33% | 16.84% | 256.93% |
|
STMicroelectr Br Rg 17.09.2025 / 12:26:34 |
22.93 | -6.21% | -49.55% | 3.24% | 3.57% | -9.32% | -9.19% | -35.36% |
|
Vaisala-A Rg 17.09.2025 / 12:15:41 |
44.65 | -6.42% | 14.72% | -2.08% | -4.90% | -11.23% | -4.29% | 16.34% |
|
Sartorius Sted 17.09.2025 / 12:27:39 |
174.83 | -6.49% | -26.52% | -0.04% | -2.54% | -12.08% | -3.01% | -47.65% |
|
Corticeira Amorim N 17.09.2025 / 12:00:30 |
7.500 | -7.07% | -18.14% | 0.00% | -1.77% | -4.46% | -15.45% | -22.86% |
|
Siemens Health N 17.09.2025 / 12:28:48 |
47.20 | -7.10% | -9.71% | -2.34% | -1.97% | 0.43% | -5.04% | 6.44% |
|
TietoEVRY N 17.09.2025 / 12:24:32 |
15.960 | -7.34% | -26.79% | 0.82% | 3.91% | -0.06% | -16.31% | -39.39% |
|
Adyen 17.09.2025 / 12:29:00 |
1'320.00 | -7.76% | 13.34% | -3.40% | -9.30% | -16.71% | -0.26% | 0.19% |
|
Navigator Comp. N 17.09.2025 / 12:27:37 |
3.276 | -8.60% | -7.15% | 0.28% | -1.56% | 0.43% | -10.30% | -9.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 17.09.2025 / 12:28:59 |
27.55 | -0.72% |
28.05 09:17 |
27.55 11:14 |
32.20 02.05.25 |
17.56 13.01.25 |
2'976 |
|
Poste Italiane N 17.09.2025 / 12:29:00 |
19.790 | -0.80% |
20.03 09:15 |
19.788 12:28 |
20.55 26.08.25 |
13.485 02.01.25 |
135'481 |
|
Prosus Rg-N 17.09.2025 / 12:28:53 |
56.01 | 2.54% |
56.06 12:27 |
55.39 10:09 |
56.06 17.09.25 |
33.075 13.01.25 |
670'864 |
|
Prysmian N 17.09.2025 / 12:29:00 |
79.66 | -0.60% |
80.42 09:00 |
79.49 11:31 |
82.44 16.09.25 |
38.6 07.04.25 |
181'535 |
|
Publicis Grp 17.09.2025 / 12:29:00 |
82.96 | 0.80% |
83.32 09:00 |
82.62 10:28 |
109.25 06.02.25 |
73.94 07.04.25 |
69'369 |
|
Puig Brands B Rg 17.09.2025 / 12:28:43 |
14.490 | -0.96% |
14.680 09:01 |
14.455 10:43 |
20.16 31.01.25 |
14.105 09.04.25 |
129'299 |
|
Qt Group Rg 17.09.2025 / 12:28:03 |
46.16 | 1.32% |
47.13 09:06 |
45.88 09:00 |
92.05 21.02.25 |
43.1 06.08.25 |
19'503 |
|
Raiff Bank Int I 17.09.2025 / 12:27:14 |
28.10 | -1.65% |
28.68 09:15 |
28.10 12:24 |
31.98 15.08.25 |
18.495 07.04.25 |
45'900 |
|
Randstad Br 17.09.2025 / 12:28:15 |
35.71 | 0.14% |
35.84 09:01 |
35.49 09:21 |
44.32 28.07.25 |
30.78 09.04.25 |
19'053 |
|
Recordati Ind Chi N 17.09.2025 / 12:28:05 |
52.83 | -0.38% |
53.00 09:01 |
52.75 10:40 |
60.50 13.02.25 |
43.98 09.04.25 |
27'427 |
|
Redeia Corp Br 17.09.2025 / 12:24:38 |
16.480 | -0.54% |
16.530 10:30 |
16.445 09:04 |
19.520 04.04.25 |
15.655 24.01.25 |
131'686 |
|
REN Rg 17.09.2025 / 12:28:12 |
2.940 | -0.25% |
2.955 10:20 |
2.935 09:33 |
3.268 22.07.25 |
2.2675 08.01.25 |
78'847 |
|
Renault 17.09.2025 / 12:28:48 |
35.18 | 0.80% |
35.32 09:40 |
34.91 09:18 |
53.24 17.02.25 |
30.86 07.08.25 |
217'669 |
|
Reply Rg 17.09.2025 / 12:28:43 |
119.20 | 1.53% |
119.75 10:32 |
117.30 09:52 |
169.40 18.03.25 |
113.6 11.09.25 |
12'171 |
|
Repsol Br 17.09.2025 / 12:28:47 |
14.690 | -0.74% |
14.800 09:00 |
14.650 10:25 |
14.825 16.09.25 |
9.414 09.04.25 |
466'286 |
|
Rheinmetall I 17.09.2025 / 12:29:03 |
1'931.50 | 1.44% |
1'953.00 10:01 |
1'913.50 09:00 |
1'983.00 16.09.25 |
593.6 03.01.25 |
24'895 |
|
Rosenbauer Intern I 17.09.2025 / 11:20:14 |
41.90 | -1.18% |
50.20 05.08.25 |
34.4 02.01.25 |
265 | ||
|
Roy.Philips Br Rg 17.09.2025 / 12:28:23 |
23.61 | -0.36% |
23.73 09:00 |
23.48 09:08 |
27.63 13.02.25 |
18.915 07.04.25 |
186'092 |
|
RWE I 17.09.2025 / 12:28:44 |
36.05 | 0.90% |
36.13 10:31 |
35.59 09:00 |
37.78 22.07.25 |
27.95 13.02.25 |
164'706 |
|
Ryanair Hldgs Rg 17.09.2025 / 12:28:53 |
23.53 | 0.06% |
23.70 09:05 |
23.48 11:47 |
27.02 20.08.25 |
16.8 07.04.25 |
93'603 |
|
Safran 17.09.2025 / 12:29:01 |
283.10 | -0.21% |
285.10 09:00 |
282.25 10:23 |
295.30 31.07.25 |
192.55 07.04.25 |
46'976 |
|
Saint-Gobain 17.09.2025 / 12:28:45 |
93.89 | 0.52% |
94.20 11:47 |
93.32 10:43 |
106.65 07.03.25 |
72.34 07.04.25 |
127'910 |
|
Saipem Rg 17.09.2025 / 12:28:14 |
2.349 | -0.57% |
2.382 09:17 |
2.343 11:45 |
2.797 10.01.25 |
1.5945 07.04.25 |
1'609'174 |
|
Sampo Rg-A 17.09.2025 / 12:29:00 |
9.816 | 0.58% |
9.856 10:56 |
9.765 09:00 |
10.010 21.08.25 |
7.922 07.04.25 |
497'040 |
|
Sanofi 17.09.2025 / 12:29:00 |
79.80 | 1.33% |
80.03 09:39 |
79.05 09:02 |
110.90 10.03.25 |
76.69 04.09.25 |
344'116 |