×
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
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 05.06.2025 / 17:30:00 |
28.05 | -0.97% | -0.28 | 27.30 | 28.60 | 0 | |
|
Poste Italiane N 05.06.2025 / 17:30:00 |
18.945 | 0.42% | 0.08 | 18.960 | 18.960 | 0 | |
|
Prosus Rg-N 05.06.2025 / 17:30:00 |
47.40 | 1.36% | 0.64 | 47.40 | 47.40 | 0 | |
|
Prysmian N 05.06.2025 / 17:30:00 |
58.38 | -1.07% | -0.63 | 58.28 | 58.28 | 0 | |
|
Publicis Grp 05.06.2025 / 17:30:00 |
94.96 | 1.24% | 1.16 | 94.90 | 94.90 | 0 | |
|
Puig Brands B Rg 05.06.2025 / 17:30:00 |
17.200 | -0.06% | -0.01 | 17.140 | 17.250 | 0 | |
|
Qt Group Rg 05.06.2025 / 17:25:00 |
56.85 | 0.44% | 0.25 | 55.75 | 57.00 | 0 | |
|
Raiff Bank Int I 05.06.2025 / 17:30:00 |
26.54 | -0.60% | -0.16 | 26.36 | 26.58 | 0 | |
|
Randstad Br 05.06.2025 / 17:30:00 |
36.41 | -1.65% | -0.61 | 36.32 | 36.32 | 0 | |
|
Rational I 05.06.2025 / 17:30:00 |
743.00 | 1.36% | 10.00 | 742.50 | 742.50 | 0 | |
|
Recordati Ind Chi N 05.06.2025 / 17:30:00 |
52.98 | 0.62% | 0.33 | 52.95 | 52.95 | 0 | |
|
Redeia Corp Br 05.06.2025 / 17:30:00 |
18.000 | -0.55% | -0.10 | 17.980 | 17.980 | 0 | |
|
REN Rg 05.06.2025 / 17:30:00 |
2.978 | 0.68% | 0.02 | 2.980 | 2.980 | 0 | |
|
Renault 05.06.2025 / 17:30:00 |
43.16 | -1.53% | -0.67 | 43.15 | 43.15 | 0 | |
|
Reply Rg 05.06.2025 / 17:30:00 |
150.10 | 0.94% | 1.40 | 150.40 | 150.40 | 0 | |
|
Repsol Br 05.06.2025 / 17:30:00 |
11.945 | 0.08% | 0.01 | 11.965 | 11.965 | 0 | |
|
Rheinmetall I 05.06.2025 / 17:30:00 |
1'879.00 | 2.69% | 49.25 | 1'882.00 | 1'882.00 | 0 | |
|
Roy.Philips Br Rg 05.06.2025 / 17:30:00 |
20.32 | 0.82% | 0.17 | 20.37 | 20.37 | 0 | |
|
RWE I 05.06.2025 / 17:30:00 |
33.20 | -0.39% | -0.13 | 33.19 | 33.19 | 0 | |
|
Ryanair Hldgs Rg 05.06.2025 / 17:28:00 |
23.75 | 0.17% | 0.04 | 23.86 | 23.86 | 0 | |
|
Safran 05.06.2025 / 17:30:00 |
264.90 | -0.21% | -0.55 | 264.50 | 264.50 | 0 | |
|
Saint-Gobain 05.06.2025 / 17:30:00 |
100.80 | 0.62% | 0.63 | 100.80 | 100.80 | 0 | |
|
Saipem Rg 05.06.2025 / 17:30:00 |
2.307 | 0.72% | 0.02 | 2.308 | 2.308 | 0 | |
|
Sampo Rg-A 05.06.2025 / 17:25:00 |
9.368 | -0.13% | -0.01 | 9.374 | 9.374 | 0 | |
|
Sanofi 05.06.2025 / 17:30:00 |
87.48 | 0.45% | 0.40 | 87.49 | 87.49 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dassault Syst 05.06.2025 / 17:30:00 |
32.71 | -1.46% | -25.49% | -1.61% | -1.68% | -14.73% | -13.14% | -15.10% |
|
Kemira N 05.06.2025 / 17:25:00 |
19.300 | -1.54% | 14.52% | -2.39% | 2.55% | -11.14% | -10.81% | 49.42% |
|
Syensqo 05.06.2025 / 17:30:00 |
69.94 | -1.65% | 0.00% | 3.83% | 10.58% | 5.81% | -23.35% | 0.00% |
|
Shurg Self REIT Rg 05.06.2025 / 17:30:00 |
34.75 | -1.80% | 0.00% | -4.66% | -0.57% | 7.25% | -15.60% | 0.00% |
|
Altri Rg 05.06.2025 / 17:30:00 |
5.285 | -1.83% | 13.59% | -1.40% | -14.42% | -12.61% | 5.17% | 0.10% |
|
Umicore 05.06.2025 / 17:30:00 |
9.915 | -1.84% | -60.40% | 2.75% | 20.40% | 11.72% | -40.70% | -75.92% |
|
BMW I 05.06.2025 / 17:30:00 |
76.86 | -1.86% | -23.45% | -2.41% | -2.01% | -6.63% | -16.15% | -6.78% |
|
TotalEnergies 05.06.2025 / 17:30:00 |
51.83 | -1.89% | -15.15% | 0.71% | 1.47% | -9.45% | -20.04% | -4.05% |
|
Hiab Rg-B 05.06.2025 / 17:25:00 |
51.10 | -1.96% | 659.43% | 3.67% | 16.00% | 15.03% | 32.73% | 187.90% |
|
Dav Cam Mil Rg 05.06.2025 / 17:30:00 |
5.662 | -2.06% | -42.38% | -0.07% | -6.97% | -1.94% | -41.47% | -40.52% |
|
Wolters Kluw Br R 05.06.2025 / 17:30:00 |
156.15 | -2.41% | 21.37% | -0.29% | -1.85% | 11.18% | 3.93% | 75.15% |
|
Accor 05.06.2025 / 17:30:00 |
45.67 | -2.52% | 32.17% | -2.04% | 0.09% | 2.54% | 16.94% | 51.88% |
|
Logista Integral Br 05.06.2025 / 17:30:00 |
28.58 | -2.81% | 16.01% | 0.42% | -7.15% | 3.14% | 6.48% | 54.85% |
|
Reply Rg 05.06.2025 / 17:30:00 |
150.10 | -3.32% | 24.40% | 2.11% | -6.01% | -4.33% | 12.18% | 21.59% |
|
Do & Co I 05.06.2025 / 17:30:00 |
173.20 | -3.34% | 29.70% | 1.41% | 6.91% | -7.58% | 18.31% | 98.63% |
|
Beiersdorf I 05.06.2025 / 17:30:00 |
118.55 | -3.72% | -12.04% | -1.54% | -1.17% | -11.13% | -16.78% | 23.96% |
|
ASML Hldg Br Rg 05.06.2025 / 17:30:00 |
658.85 | -3.73% | -4.13% | -1.10% | 4.56% | 2.67% | -31.10% | 24.37% |
|
Corticeira Amorim N 05.06.2025 / 17:30:00 |
7.850 | -3.85% | -15.30% | 1.16% | 0.19% | -2.85% | -18.69% | -25.91% |
|
Puig Brands B Rg 05.06.2025 / 17:30:00 |
17.200 | -3.85% | 0.00% | 3.30% | 3.18% | -1.46% | -33.64% | 0.00% |
|
Kon.Vopak NV Br Rg 05.06.2025 / 17:30:00 |
40.59 | -3.98% | 34.85% | 0.67% | 7.78% | 2.92% | 8.47% | 54.52% |
|
Mercedes-BenzGr N 05.06.2025 / 17:30:00 |
51.47 | -3.99% | -17.72% | -2.70% | 1.50% | -13.76% | -21.71% | -23.58% |
|
Prysmian N 05.06.2025 / 17:30:00 |
58.38 | -4.30% | 42.54% | 1.64% | 8.59% | 5.53% | -1.05% | 102.30% |
|
Verbund 05.06.2025 / 17:30:00 |
66.15 | -4.45% | -19.27% | -3.50% | 0.95% | -6.07% | -13.30% | -29.97% |
|
Inditex 05.06.2025 / 17:30:00 |
47.61 | -4.62% | 20.31% | 0.42% | 3.03% | 7.11% | 3.28% | 114.62% |
|
Navigator Comp. N 05.06.2025 / 17:30:00 |
3.413 | -4.90% | -3.39% | -1.42% | 1.16% | 8.01% | -13.99% | -15.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 05.06.2025 / 17:30:00 |
28.05 | -0.97% |
28.35 11:02 |
27.00 09:06 |
32.20 02.05.25 |
17.56 13.01.25 |
19'739 |
|
Poste Italiane N 05.06.2025 / 17:30:00 |
18.945 | 0.42% |
18.990 10:03 |
18.805 09:08 |
19.255 30.05.25 |
13.485 02.01.25 |
672'330 |
|
Prosus Rg-N 05.06.2025 / 17:30:00 |
47.40 | 1.36% |
47.45 17:29 |
46.71 15:48 |
47.52 14.05.25 |
33.075 13.01.25 |
2'738'674 |
|
Prysmian N 05.06.2025 / 17:30:00 |
58.38 | -1.07% |
59.28 10:13 |
57.94 15:57 |
72.78 24.01.25 |
38.6 07.04.25 |
552'408 |
|
Publicis Grp 05.06.2025 / 17:30:00 |
94.96 | 1.24% |
96.16 11:50 |
93.18 09:34 |
109.25 06.02.25 |
73.94 07.04.25 |
417'783 |
|
Puig Brands B Rg 05.06.2025 / 17:30:00 |
17.200 | -0.06% |
17.480 12:49 |
17.130 15:58 |
20.16 31.01.25 |
14.105 09.04.25 |
138'264 |
|
Qt Group Rg 05.06.2025 / 17:25:00 |
56.85 | 0.44% |
57.63 10:05 |
56.40 09:02 |
92.05 21.02.25 |
55.8 03.06.25 |
43'410 |
|
Raiff Bank Int I 05.06.2025 / 17:30:00 |
26.54 | -0.60% |
26.74 10:00 |
26.22 15:31 |
27.44 14.05.25 |
18.495 07.04.25 |
182'629 |
|
Randstad Br 05.06.2025 / 17:30:00 |
36.41 | -1.65% |
37.01 09:02 |
36.13 15:58 |
43.80 19.03.25 |
30.78 09.04.25 |
154'188 |
|
Rational I 05.06.2025 / 17:30:00 |
743.00 | 1.36% |
747.50 14:52 |
731.50 09:04 |
897.00 05.03.25 |
619.75 07.04.25 |
4'929 |
|
Recordati Ind Chi N 05.06.2025 / 17:30:00 |
52.98 | 0.62% |
53.20 09:03 |
52.65 15:46 |
60.50 13.02.25 |
43.98 09.04.25 |
140'556 |
|
Redeia Corp Br 05.06.2025 / 17:30:00 |
18.000 | -0.55% |
18.110 12:50 |
17.950 09:07 |
19.520 04.04.25 |
15.655 24.01.25 |
324'289 |
|
REN Rg 05.06.2025 / 17:30:00 |
2.978 | 0.68% |
2.995 11:11 |
2.955 09:05 |
2.995 05.06.25 |
2.2675 08.01.25 |
169'662 |
|
Renault 05.06.2025 / 17:30:00 |
43.16 | -1.53% |
44.19 10:29 |
43.00 15:52 |
53.24 17.02.25 |
40.38 09.04.25 |
504'905 |
|
Reply Rg 05.06.2025 / 17:30:00 |
150.10 | 0.94% |
153.80 12:36 |
148.20 09:00 |
169.40 18.03.25 |
131.3 07.04.25 |
44'542 |
|
Repsol Br 05.06.2025 / 17:30:00 |
11.945 | 0.08% |
12.050 12:16 |
11.860 09:04 |
13.175 20.02.25 |
9.414 09.04.25 |
1'452'137 |
|
Rheinmetall I 05.06.2025 / 17:30:00 |
1'879.00 | 2.69% |
1'916.50 14:49 |
1'816.50 09:02 |
1'944.50 02.06.25 |
593.6 03.01.25 |
117'493 |
|
Roy.Philips Br Rg 05.06.2025 / 17:30:00 |
20.32 | 0.82% |
20.37 10:29 |
20.03 15:55 |
27.63 13.02.25 |
18.915 07.04.25 |
939'870 |
|
RWE I 05.06.2025 / 17:30:00 |
33.20 | -0.39% |
33.48 14:49 |
33.06 09:06 |
34.67 03.04.25 |
27.95 13.02.25 |
769'381 |
|
Ryanair Hldgs Rg 05.06.2025 / 17:28:00 |
23.75 | 0.17% |
23.78 17:26 |
23.40 09:09 |
24.22 22.05.25 |
16.8 07.04.25 |
983'029 |
|
Safran 05.06.2025 / 17:30:00 |
264.90 | -0.21% |
267.40 14:49 |
264.20 16:14 |
268.20 04.06.25 |
192.55 07.04.25 |
195'788 |
|
Saint-Gobain 05.06.2025 / 17:30:00 |
100.80 | 0.62% |
102.00 10:38 |
100.00 09:18 |
106.65 07.03.25 |
72.34 07.04.25 |
360'943 |
|
Saipem Rg 05.06.2025 / 17:30:00 |
2.307 | 0.72% |
2.327 14:58 |
2.286 09:02 |
2.797 10.01.25 |
1.5945 07.04.25 |
9'180'184 |
|
Sampo Rg-A 05.06.2025 / 17:25:00 |
9.368 | -0.13% |
9.392 11:22 |
9.324 09:09 |
41.27 07.02.25 |
7.922 07.04.25 |
1'711'165 |
|
Sanofi 05.06.2025 / 17:30:00 |
87.48 | 0.45% |
87.75 14:49 |
86.71 15:34 |
110.90 10.03.25 |
85.45 30.05.25 |
779'453 |