×
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 - 10:37:13
- 21'042.91
- 0.22%
- 47.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 17.09.2025 / 10:16:00 |
27.85 | 0.36% | 0.10 | 27.75 | 28.10 | 1'265 | |
|
Poste Italiane N 17.09.2025 / 10:22:12 |
19.930 | -0.10% | -0.02 | 19.925 | 19.930 | 52'194 | |
|
Prosus Rg-N 17.09.2025 / 10:22:02 |
55.50 | 1.61% | 0.88 | 55.49 | 55.51 | 270'324 | |
|
Prysmian N 17.09.2025 / 10:22:07 |
79.66 | -0.60% | -0.48 | 79.62 | 79.68 | 93'719 | |
|
Publicis Grp 17.09.2025 / 10:20:39 |
82.72 | 0.51% | 0.42 | 82.66 | 82.72 | 21'012 | |
|
Puig Brands B Rg 17.09.2025 / 10:21:20 |
14.520 | -0.75% | -0.11 | 14.500 | 14.530 | 46'549 | |
|
Qt Group Rg 17.09.2025 / 10:20:19 |
46.26 | 1.54% | 0.70 | 46.30 | 46.36 | 15'113 | |
|
Raiff Bank Int I 17.09.2025 / 10:21:00 |
28.30 | -0.95% | -0.27 | 28.28 | 28.32 | 21'544 | |
|
Randstad Br 17.09.2025 / 10:20:08 |
35.78 | 0.34% | 0.12 | 35.77 | 35.81 | 8'230 | |
|
Recordati Ind Chi N 17.09.2025 / 10:20:41 |
52.83 | -0.38% | -0.20 | 52.80 | 52.85 | 10'476 | |
|
Redeia Corp Br 17.09.2025 / 10:21:32 |
16.490 | -0.48% | -0.08 | 16.480 | 16.490 | 80'496 | |
|
REN Rg 17.09.2025 / 10:21:31 |
2.953 | 0.17% | 0.01 | 2.950 | 2.960 | 13'602 | |
|
Renault 17.09.2025 / 10:21:51 |
35.12 | 0.63% | 0.22 | 35.12 | 35.14 | 32'878 | |
|
Reply Rg 17.09.2025 / 10:20:23 |
119.20 | 1.53% | 1.80 | 119.10 | 119.40 | 4'111 | |
|
Repsol Br 17.09.2025 / 10:22:05 |
14.698 | -0.69% | -0.10 | 14.695 | 14.705 | 247'958 | |
|
Rheinmetall I 17.09.2025 / 10:22:05 |
1'936.00 | 1.68% | 32.00 | 1'935.50 | 1'936.50 | 17'740 | |
|
Rosenbauer Intern I 17.09.2025 / 09:04:20 |
42.40 | 0.00% | 0.00 | 42.40 | 0 | ||
|
Roy.Philips Br Rg 17.09.2025 / 10:21:31 |
23.61 | -0.36% | -0.09 | 23.60 | 23.62 | 133'426 | |
|
RWE I 17.09.2025 / 10:22:06 |
36.02 | 0.81% | 0.29 | 36.02 | 36.04 | 75'760 | |
|
Ryanair Hldgs Rg 17.09.2025 / 10:21:57 |
23.62 | 0.45% | 0.11 | 23.61 | 23.63 | 38'924 | |
|
Safran 17.09.2025 / 10:20:43 |
282.50 | -0.42% | -1.20 | 282.40 | 282.50 | 24'277 | |
|
Saint-Gobain 17.09.2025 / 10:21:11 |
93.56 | 0.17% | 0.16 | 93.52 | 93.54 | 55'785 | |
|
Saipem Rg 17.09.2025 / 10:22:12 |
2.356 | -0.30% | -0.01 | 2.354 | 2.356 | 686'406 | |
|
Sampo Rg-A 17.09.2025 / 10:21:22 |
9.823 | 0.66% | 0.06 | 9.820 | 9.828 | 265'181 | |
|
Sanofi 17.09.2025 / 10:22:06 |
79.92 | 1.49% | 1.17 | 79.91 | 79.92 | 188'051 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 17.09.2025 / 10:20:27 |
28.40 | -2.46% | 16.42% | -1.59% | -3.10% | 2.97% | 2.42% | 46.38% |
|
Viscofan Br 17.09.2025 / 10:21:28 |
58.90 | -2.87% | 10.15% | -2.56% | -2.89% | -1.17% | -5.91% | 5.34% |
|
Moncler N 17.09.2025 / 10:22:03 |
48.95 | -2.89% | -11.22% | 0.84% | 2.17% | 1.60% | -1.15% | 15.27% |
|
Roy.Philips Br Rg 17.09.2025 / 10:21:31 |
23.61 | -3.21% | 12.70% | -2.52% | -0.96% | 15.17% | -14.98% | 36.86% |
|
BrunelloCucinelli N 17.09.2025 / 10:21:55 |
100.63 | -3.30% | 14.51% | 3.48% | 2.38% | 0.07% | 19.79% | 103.04% |
|
Fres Med Care I 17.09.2025 / 10:21:03 |
42.81 | -3.40% | 12.53% | 0.92% | -1.11% | -9.89% | 14.53% | 28.63% |
|
Kingspan Grp Rg 17.09.2025 / 10:19:10 |
67.63 | -3.70% | -14.02% | -2.28% | -2.49% | -3.87% | -16.56% | 21.11% |
|
Cellnex Telecom Br 17.09.2025 / 10:21:51 |
29.26 | -4.03% | -17.72% | -2.63% | -3.46% | -11.01% | -20.92% | -17.44% |
|
Kenmare Res Rg 17.09.2025 / 10:20:11 |
3.560 | -4.12% | -26.34% | 1.64% | -2.62% | 1.64% | -7.00% | -23.77% |
|
Heineken Br Rg 17.09.2025 / 10:21:00 |
65.84 | -4.28% | -28.66% | -2.05% | -6.77% | -9.83% | -18.05% | -27.05% |
|
CA Imm Anlagen I 17.09.2025 / 10:21:42 |
22.43 | -4.57% | -31.22% | 0.13% | -4.63% | -6.93% | -12.21% | -30.14% |
|
Mercedes-BenzGr N 17.09.2025 / 10:21:52 |
51.01 | -4.59% | -18.23% | -1.51% | -5.53% | 4.40% | -11.33% | -10.29% |
|
Schneider El 17.09.2025 / 10:21:59 |
229.80 | -5.13% | 25.89% | 0.66% | 6.40% | 6.71% | 0.25% | 89.25% |
|
Labor. Farmac. R Br 17.09.2025 / 10:18:16 |
59.40 | -5.49% | -1.41% | -0.17% | 3.48% | 11.24% | -20.03% | 30.09% |
|
Altri Rg 17.09.2025 / 10:11:28 |
5.000 | -5.68% | 9.13% | 1.21% | -1.67% | 2.83% | 2.59% | 12.27% |
|
Dav Cam Mil Rg 17.09.2025 / 10:22:11 |
5.727 | -5.69% | -44.51% | 0.05% | -14.90% | 2.97% | -18.21% | -38.54% |
|
Saipem Rg 17.09.2025 / 10:22:12 |
2.356 | -5.88% | 60.63% | -1.03% | 1.33% | 2.61% | 17.16% | 256.93% |
|
STMicroelectr Br Rg 17.09.2025 / 10:22:07 |
23.01 | -6.21% | -49.55% | 3.60% | 3.93% | -9.00% | -8.87% | -35.36% |
|
Vaisala-A Rg 17.09.2025 / 09:43:39 |
45.05 | -6.42% | 14.72% | -1.21% | -4.05% | -10.44% | -3.43% | 16.34% |
|
Sartorius Sted 17.09.2025 / 10:20:46 |
173.75 | -6.49% | -26.52% | -0.66% | -3.14% | -12.62% | -3.61% | -47.65% |
|
Corticeira Amorim N 17.09.2025 / 10:08:52 |
7.500 | -7.07% | -18.14% | 0.00% | -1.77% | -4.46% | -15.45% | -22.86% |
|
Siemens Health N 17.09.2025 / 10:20:33 |
47.43 | -7.10% | -9.71% | -1.86% | -1.50% | 0.91% | -4.58% | 6.44% |
|
TietoEVRY N 17.09.2025 / 10:17:53 |
15.920 | -7.34% | -26.79% | 0.57% | 3.65% | -0.31% | -16.52% | -39.39% |
|
Adyen 17.09.2025 / 10:22:02 |
1'319.30 | -7.76% | 13.34% | -3.45% | -9.35% | -16.75% | -0.31% | 0.19% |
|
Navigator Comp. N 17.09.2025 / 10:20:30 |
3.279 | -8.60% | -7.15% | 0.37% | -1.47% | 0.52% | -10.21% | -9.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 17.09.2025 / 10:16:00 |
27.85 | 0.36% |
28.05 09:17 |
27.70 09:38 |
32.20 02.05.25 |
17.56 13.01.25 |
1'265 |
|
Poste Italiane N 17.09.2025 / 10:22:12 |
19.930 | -0.10% |
20.03 09:15 |
19.903 09:02 |
20.55 26.08.25 |
13.485 02.01.25 |
52'194 |
|
Prosus Rg-N 17.09.2025 / 10:22:02 |
55.50 | 1.61% |
55.95 09:10 |
55.39 10:09 |
55.95 17.09.25 |
33.075 13.01.25 |
270'324 |
|
Prysmian N 17.09.2025 / 10:22:07 |
79.66 | -0.60% |
80.42 09:00 |
79.64 10:21 |
82.44 16.09.25 |
38.6 07.04.25 |
93'719 |
|
Publicis Grp 17.09.2025 / 10:20:39 |
82.72 | 0.51% |
83.32 09:00 |
82.68 10:16 |
109.25 06.02.25 |
73.94 07.04.25 |
21'012 |
|
Puig Brands B Rg 17.09.2025 / 10:21:20 |
14.520 | -0.75% |
14.680 09:01 |
14.510 10:18 |
20.16 31.01.25 |
14.105 09.04.25 |
46'549 |
|
Qt Group Rg 17.09.2025 / 10:20:19 |
46.26 | 1.54% |
47.13 09:06 |
45.88 09:00 |
92.05 21.02.25 |
43.1 06.08.25 |
15'113 |
|
Raiff Bank Int I 17.09.2025 / 10:21:00 |
28.30 | -0.95% |
28.68 09:15 |
28.26 10:15 |
31.98 15.08.25 |
18.495 07.04.25 |
21'544 |
|
Randstad Br 17.09.2025 / 10:20:08 |
35.78 | 0.34% |
35.84 09:01 |
35.49 09:21 |
44.32 28.07.25 |
30.78 09.04.25 |
8'230 |
|
Recordati Ind Chi N 17.09.2025 / 10:20:41 |
52.83 | -0.38% |
53.00 09:01 |
52.80 09:25 |
60.50 13.02.25 |
43.98 09.04.25 |
10'476 |
|
Redeia Corp Br 17.09.2025 / 10:21:32 |
16.490 | -0.48% |
16.490 09:00 |
16.445 09:04 |
19.520 04.04.25 |
15.655 24.01.25 |
80'496 |
|
REN Rg 17.09.2025 / 10:21:31 |
2.953 | 0.17% |
2.955 10:20 |
2.935 09:33 |
3.268 22.07.25 |
2.2675 08.01.25 |
13'602 |
|
Renault 17.09.2025 / 10:21:51 |
35.12 | 0.63% |
35.32 09:40 |
34.91 09:18 |
53.24 17.02.25 |
30.86 07.08.25 |
32'878 |
|
Reply Rg 17.09.2025 / 10:20:23 |
119.20 | 1.53% |
119.40 10:13 |
117.30 09:52 |
169.40 18.03.25 |
113.6 11.09.25 |
4'111 |
|
Repsol Br 17.09.2025 / 10:22:05 |
14.698 | -0.69% |
14.800 09:00 |
14.685 10:21 |
14.825 16.09.25 |
9.414 09.04.25 |
247'958 |
|
Rheinmetall I 17.09.2025 / 10:22:05 |
1'936.00 | 1.68% |
1'953.00 10:01 |
1'913.50 09:00 |
1'983.00 16.09.25 |
593.6 03.01.25 |
17'740 |
|
Rosenbauer Intern I 17.09.2025 / 09:04:20 |
42.40 | 0.00% |
50.20 05.08.25 |
34.4 02.01.25 |
265 | ||
|
Roy.Philips Br Rg 17.09.2025 / 10:21:31 |
23.61 | -0.36% |
23.73 09:00 |
23.48 09:08 |
27.63 13.02.25 |
18.915 07.04.25 |
133'426 |
|
RWE I 17.09.2025 / 10:22:06 |
36.02 | 0.81% |
36.03 10:21 |
35.59 09:00 |
37.78 22.07.25 |
27.95 13.02.25 |
75'760 |
|
Ryanair Hldgs Rg 17.09.2025 / 10:21:57 |
23.62 | 0.45% |
23.70 09:05 |
23.56 10:00 |
27.02 20.08.25 |
16.8 07.04.25 |
38'924 |
|
Safran 17.09.2025 / 10:20:43 |
282.50 | -0.42% |
285.10 09:00 |
282.40 09:38 |
295.30 31.07.25 |
192.55 07.04.25 |
24'277 |
|
Saint-Gobain 17.09.2025 / 10:21:11 |
93.56 | 0.17% |
94.00 09:38 |
93.45 09:02 |
106.65 07.03.25 |
72.34 07.04.25 |
55'785 |
|
Saipem Rg 17.09.2025 / 10:22:12 |
2.356 | -0.30% |
2.382 09:17 |
2.355 10:20 |
2.797 10.01.25 |
1.5945 07.04.25 |
686'406 |
|
Sampo Rg-A 17.09.2025 / 10:21:22 |
9.823 | 0.66% |
9.828 10:08 |
9.765 09:00 |
10.010 21.08.25 |
7.922 07.04.25 |
265'181 |
|
Sanofi 17.09.2025 / 10:22:06 |
79.92 | 1.49% |
80.03 09:39 |
79.05 09:02 |
110.90 10.03.25 |
76.69 04.09.25 |
188'051 |