×
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 - 09:49:00
- 22'135.24
- -0.28%
- -62.59
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 10.12.2025 / 09:00:13 |
2.945 | 0.51% | 0.02 | 2.890 | 3.020 | 2'064 | |
|
Pernod Ricard 10.12.2025 / 09:33:44 |
73.69 | -0.04% | -0.03 | 73.68 | 73.72 | 19'099 | |
|
Pirelli & C. Rg 10.12.2025 / 09:34:02 |
5.939 | -0.72% | -0.04 | 5.936 | 5.942 | 37'169 | |
|
PORR I 10.12.2025 / 09:29:21 |
31.45 | -2.02% | -0.65 | 31.30 | 31.60 | 2'097 | |
|
Poste Italiane N 10.12.2025 / 09:34:02 |
20.55 | 0.37% | 0.08 | 20.54 | 20.55 | 53'981 | |
|
Prosus Rg-N 10.12.2025 / 09:34:02 |
51.47 | 0.05% | 0.03 | 51.46 | 51.48 | 146'479 | |
|
Prysmian N 10.12.2025 / 09:34:02 |
85.29 | 1.22% | 1.03 | 85.26 | 85.36 | 127'907 | |
|
Publicis Grp 10.12.2025 / 09:33:49 |
86.92 | 0.49% | 0.42 | 86.90 | 86.98 | 14'162 | |
|
Puig Brands B Rg 10.12.2025 / 09:33:15 |
14.640 | -0.54% | -0.08 | 14.630 | 14.650 | 8'625 | |
|
Qt Group Rg 10.12.2025 / 09:33:55 |
31.96 | -1.36% | -0.44 | 31.84 | 31.98 | 2'364 | |
|
Raiff Bank Int I 10.12.2025 / 09:31:40 |
36.34 | -0.22% | -0.08 | 36.32 | 36.38 | 14'244 | |
|
Randstad Br 10.12.2025 / 09:33:45 |
31.12 | -0.75% | -0.24 | 31.10 | 31.14 | 9'373 | |
|
Recordati Ind Chi N 10.12.2025 / 09:33:57 |
47.44 | -1.62% | -0.78 | 47.42 | 47.46 | 21'767 | |
|
Redeia Corp Br 10.12.2025 / 09:33:34 |
15.020 | -0.60% | -0.09 | 15.010 | 15.020 | 31'297 | |
|
REN Rg 10.12.2025 / 09:29:41 |
3.265 | 0.00% | 0.00 | 3.265 | 3.275 | 13'401 | |
|
Renault 10.12.2025 / 09:33:55 |
36.16 | -1.01% | -0.37 | 36.14 | 36.17 | 23'585 | |
|
Reply Rg 10.12.2025 / 09:33:42 |
118.50 | -0.25% | -0.30 | 118.20 | 118.60 | 3'452 | |
|
Repsol Br 10.12.2025 / 09:33:55 |
16.350 | 0.28% | 0.05 | 16.345 | 16.365 | 126'083 | |
|
Rheinmetall I 10.12.2025 / 09:34:01 |
1'607.50 | -2.61% | -43.00 | 1'606.00 | 1'607.50 | 7'307 | |
|
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 / 09:33:49 |
23.31 | 0.43% | 0.10 | 23.30 | 23.32 | 156'081 | |
|
RWE I 10.12.2025 / 09:33:58 |
43.44 | -0.62% | -0.27 | 43.43 | 43.45 | 53'012 | |
|
Ryanair Hldgs Rg 10.12.2025 / 09:33:29 |
28.04 | 0.02% | 0.01 | 28.02 | 28.06 | 264'898 | |
|
Safran 10.12.2025 / 09:34:01 |
294.50 | -0.20% | -0.60 | 294.40 | 294.50 | 8'707 | |
|
Saint-Gobain 10.12.2025 / 09:33:40 |
83.78 | -0.57% | -0.48 | 83.76 | 83.80 | 27'909 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 10.12.2025 / 09:33:58 |
28.61 | -2.12% | 16.83% | -3.34% | -5.39% | 1.02% | -2.82% | 20.47% |
|
Saint-Gobain 10.12.2025 / 09:33:40 |
83.78 | -2.14% | 26.40% | 0.22% | 0.55% | -9.99% | -6.29% | 80.04% |
|
Syensqo 10.12.2025 / 09:33:30 |
67.70 | -2.71% | 0.00% | -0.76% | -6.80% | -4.43% | -13.36% | 0.00% |
|
Kemira N 10.12.2025 / 09:33:32 |
18.830 | -2.87% | 12.97% | -1.26% | -2.74% | -2.89% | -4.85% | 31.89% |
|
Schneider El 10.12.2025 / 09:33:44 |
235.30 | -2.95% | 28.78% | 2.53% | -1.57% | 3.57% | -4.87% | 69.17% |
|
Saipem Rg 10.12.2025 / 09:32:16 |
2.413 | -3.17% | 65.25% | 2.29% | 4.53% | 2.05% | -5.63% | 143.20% |
|
LVMH 10.12.2025 / 09:33:52 |
613.70 | -3.29% | -15.95% | -2.69% | -5.35% | 20.50% | -4.93% | -14.40% |
|
Tenaris Rg 10.12.2025 / 09:33:48 |
17.545 | -3.53% | 10.99% | 0.04% | -1.40% | 16.99% | -5.37% | 13.58% |
|
Labor. Farmac. R Br 10.12.2025 / 09:31:50 |
60.45 | -4.06% | 0.08% | 1.26% | 1.81% | 1.81% | -4.65% | 67.41% |
|
Recordati Ind Chi N 10.12.2025 / 09:33:57 |
47.44 | -5.03% | -1.25% | -3.97% | -11.20% | -10.41% | -7.21% | 18.07% |
|
Roy.Philips Br Rg 10.12.2025 / 09:33:49 |
23.31 | -5.19% | 10.39% | -3.20% | -8.32% | -1.67% | -5.95% | 78.99% |
|
Dav Cam Mil Rg 10.12.2025 / 09:34:01 |
5.712 | -5.32% | -44.30% | -3.09% | -3.95% | -0.14% | -7.39% | -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 / 09:33:33 |
146.60 | -6.40% | -21.75% | 7.24% | 8.51% | 19.11% | -7.97% | -14.10% |
|
Deutsche Telekom N 10.12.2025 / 09:33:44 |
26.81 | -6.73% | 23.95% | -1.49% | -1.90% | -8.03% | -10.15% | 39.15% |
|
Galp Energia -B- 10.12.2025 / 09:34:01 |
14.820 | -7.14% | 11.37% | -15.80% | -18.53% | -6.78% | -12.11% | 27.12% |
|
Akzo Nobel Br Rg 10.12.2025 / 09:33:26 |
53.76 | -7.22% | -27.85% | -2.50% | -8.10% | -12.07% | -11.11% | -17.13% |
|
Adyen 10.12.2025 / 09:33:53 |
1'314.00 | -7.65% | 13.48% | -3.61% | -9.68% | -4.28% | -13.04% | -6.18% |
|
Telefonica Br 10.12.2025 / 09:33:25 |
3.620 | -7.86% | 2.65% | -0.23% | -1.12% | -20.22% | -15.25% | 5.06% |
|
Hermes Intl 10.12.2025 / 09:33:47 |
2'097.00 | -8.30% | 10.77% | -0.57% | -4.73% | -1.11% | -7.46% | 39.06% |
|
STMicroelectr Br Rg 10.12.2025 / 09:33:54 |
22.27 | -8.38% | -50.72% | 4.49% | 7.50% | -3.56% | -11.01% | -39.57% |
|
Redeia Corp Br 10.12.2025 / 09:33:34 |
15.020 | -8.81% | 1.37% | -1.18% | -1.80% | -8.22% | -11.31% | -11.63% |
|
D'Ieteren Grp 10.12.2025 / 09:34:00 |
144.35 | -9.84% | -17.83% | 0.28% | -6.63% | -11.14% | -13.36% | -19.71% |
|
Upm-Kymmene Corp Rg 10.12.2025 / 09:30:58 |
23.87 | -9.97% | -29.74% | 0.97% | -2.05% | 0.93% | -11.43% | -35.24% |
|
Vaisala-A Rg 10.12.2025 / 09:29:07 |
43.30 | -10.14% | 10.15% | 2.00% | 3.46% | -3.56% | -9.22% | 2.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 10.12.2025 / 09:00:13 |
2.945 | 0.51% |
2.945 09:00 |
2.945 09:00 |
3.260 06.11.25 |
1.355 28.01.25 |
2'064 |
|
Pernod Ricard 10.12.2025 / 09:33:44 |
73.69 | -0.04% |
74.24 09:00 |
73.56 09:12 |
112.88 28.01.25 |
61.5 01.12.25 |
19'099 |
|
Pirelli & C. Rg 10.12.2025 / 09:34:02 |
5.939 | -0.72% |
5.960 09:01 |
5.932 09:05 |
6.338 30.05.25 |
4.699 09.04.25 |
37'169 |
|
PORR I 10.12.2025 / 09:29:21 |
31.45 | -2.02% |
31.95 09:09 |
31.45 09:29 |
32.85 05.12.25 |
17.56 13.01.25 |
2'097 |
|
Poste Italiane N 10.12.2025 / 09:34:02 |
20.55 | 0.37% |
20.61 09:19 |
20.41 09:00 |
21.79 13.11.25 |
13.485 02.01.25 |
53'981 |
|
Prosus Rg-N 10.12.2025 / 09:34:02 |
51.47 | 0.05% |
51.71 09:18 |
51.46 09:06 |
63.95 13.11.25 |
33.075 13.01.25 |
146'479 |
|
Prysmian N 10.12.2025 / 09:34:02 |
85.29 | 1.22% |
85.92 09:24 |
84.59 09:00 |
93.06 29.10.25 |
38.6 07.04.25 |
127'907 |
|
Publicis Grp 10.12.2025 / 09:33:49 |
86.92 | 0.49% |
86.98 09:33 |
86.42 09:01 |
109.25 06.02.25 |
73.94 07.04.25 |
14'162 |
|
Puig Brands B Rg 10.12.2025 / 09:33:15 |
14.640 | -0.54% |
14.660 09:24 |
14.560 09:13 |
20.16 31.01.25 |
13.11 14.10.25 |
8'625 |
|
Qt Group Rg 10.12.2025 / 09:33:55 |
31.96 | -1.36% |
32.18 09:18 |
31.90 09:29 |
92.05 21.02.25 |
30.46 25.11.25 |
2'364 |
|
Raiff Bank Int I 10.12.2025 / 09:31:40 |
36.34 | -0.22% |
36.38 09:28 |
36.07 09:06 |
36.94 09.12.25 |
18.495 07.04.25 |
14'244 |
|
Randstad Br 10.12.2025 / 09:33:45 |
31.12 | -0.75% |
31.45 09:02 |
31.12 09:33 |
44.32 28.07.25 |
30.78 09.04.25 |
9'373 |
|
Recordati Ind Chi N 10.12.2025 / 09:33:57 |
47.44 | -1.62% |
48.00 09:00 |
47.40 09:30 |
60.50 13.02.25 |
43.98 09.04.25 |
21'767 |
|
Redeia Corp Br 10.12.2025 / 09:33:34 |
15.020 | -0.60% |
15.100 09:02 |
15.020 09:33 |
19.520 04.04.25 |
14.92 21.11.25 |
31'297 |
|
REN Rg 10.12.2025 / 09:29:41 |
3.265 | 0.00% |
3.270 09:03 |
3.260 09:13 |
3.440 11.11.25 |
2.2675 08.01.25 |
13'401 |
|
Renault 10.12.2025 / 09:33:55 |
36.16 | -1.01% |
36.50 09:00 |
36.09 09:25 |
53.24 17.02.25 |
30.86 07.08.25 |
23'585 |
|
Reply Rg 10.12.2025 / 09:33:42 |
118.50 | -0.25% |
119.60 09:00 |
118.30 09:31 |
169.40 18.03.25 |
111.65 18.11.25 |
3'452 |
|
Repsol Br 10.12.2025 / 09:33:55 |
16.350 | 0.28% |
16.440 09:27 |
16.280 09:00 |
17.150 17.11.25 |
9.414 09.04.25 |
126'083 |
|
Rheinmetall I 10.12.2025 / 09:34:01 |
1'607.50 | -2.61% |
1'630.50 09:00 |
1'599.00 09:25 |
2'008.00 03.10.25 |
593.6 03.01.25 |
7'307 |
|
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 / 09:33:49 |
23.31 | 0.43% |
23.40 09:14 |
23.22 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
156'081 |
|
RWE I 10.12.2025 / 09:33:58 |
43.44 | -0.62% |
43.70 09:00 |
43.33 09:11 |
46.95 12.11.25 |
27.95 13.02.25 |
53'012 |
|
Ryanair Hldgs Rg 10.12.2025 / 09:33:29 |
28.04 | 0.02% |
28.20 09:16 |
27.93 09:00 |
28.52 26.11.25 |
16.8 07.04.25 |
264'898 |
|
Safran 10.12.2025 / 09:34:01 |
294.50 | -0.20% |
295.00 09:10 |
293.90 09:02 |
313.90 24.10.25 |
192.55 07.04.25 |
8'707 |
|
Saint-Gobain 10.12.2025 / 09:33:40 |
83.78 | -0.57% |
84.16 09:08 |
83.72 09:04 |
106.65 07.03.25 |
72.34 07.04.25 |
27'909 |