×
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
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 15.04.2025 / 17:30:00 |
28.28 | 5.90% | 1.58 | 27.70 | 28.80 | 0 | |
|
Poste Italiane N 15.04.2025 / 17:30:00 |
16.510 | 1.40% | 0.23 | 16.495 | 16.495 | 0 | |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% | 0.54 | 38.10 | 38.10 | 0 | |
|
Prysmian N 15.04.2025 / 17:30:00 |
45.73 | 1.96% | 0.88 | 45.73 | 45.73 | 0 | |
|
Publicis Grp 15.04.2025 / 17:30:00 |
87.68 | 4.43% | 3.72 | 87.30 | 87.30 | 0 | |
|
Puig Brands B Rg 15.04.2025 / 17:30:00 |
14.900 | -4.61% | -0.72 | 14.890 | 14.900 | 0 | |
|
Qt Group Rg 15.04.2025 / 17:25:00 |
70.25 | 1.66% | 1.15 | 70.25 | 70.25 | 0 | |
|
Raiff Bank Int I 15.04.2025 / 17:30:00 |
21.86 | 2.44% | 0.52 | 21.84 | 21.86 | 0 | |
|
Randstad Br 15.04.2025 / 17:30:00 |
34.39 | 0.63% | 0.22 | 34.43 | 34.43 | 0 | |
|
Rational I 15.04.2025 / 17:30:00 |
727.50 | 1.01% | 7.25 | 727.50 | 727.50 | 0 | |
|
Recordati Ind Chi N 15.04.2025 / 17:30:00 |
48.22 | 1.86% | 0.88 | 48.36 | 48.36 | 0 | |
|
Redeia Corp Br 15.04.2025 / 17:30:00 |
19.070 | 2.53% | 0.47 | 19.080 | 19.080 | 0 | |
|
REN Rg 15.04.2025 / 17:30:00 |
2.788 | 1.27% | 0.04 | 2.790 | 2.790 | 0 | |
|
Renault 15.04.2025 / 17:30:00 |
44.51 | 1.45% | 0.64 | 44.56 | 44.56 | 0 | |
|
Reply Rg 15.04.2025 / 17:30:00 |
149.20 | 1.22% | 1.80 | 149.00 | 149.00 | 0 | |
|
Repsol Br 15.04.2025 / 17:30:00 |
9.982 | 0.67% | 0.07 | 9.980 | 9.980 | 0 | |
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 4.27% | 61.00 | 1'494.00 | 1'494.00 | 0 | |
|
Roy.Philips Br Rg 15.04.2025 / 17:30:00 |
21.21 | 0.76% | 0.16 | 21.25 | 21.25 | 0 | |
|
RWE I 15.04.2025 / 17:30:00 |
33.62 | 2.25% | 0.74 | 33.67 | 33.67 | 0 | |
|
Ryanair Hldgs Rg 15.04.2025 / 17:28:00 |
19.828 | 2.52% | 0.49 | 19.790 | 19.900 | 0 | |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | 2.72% | 5.70 | 215.50 | 215.50 | 0 | |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | 5.52% | 4.72 | 90.18 | 90.18 | 0 | |
|
Saipem Rg 15.04.2025 / 17:30:00 |
1.802 | 2.67% | 0.05 | 1.801 | 1.801 | 0 | |
|
Sampo Rg-A 15.04.2025 / 17:25:00 |
8.750 | 1.44% | 0.12 | 8.762 | 8.762 | 0 | |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -0.12% | -0.11 | 91.62 | 91.62 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TietoEVRY N 15.04.2025 / 17:25:00 |
15.640 | -8.75% | -27.90% | 2.02% | -21.68% | -11.14% | -17.38% | -34.31% |
|
Bureau Veritas 15.04.2025 / 17:30:00 |
26.75 | -9.40% | 16.29% | 4.70% | -5.28% | -11.75% | -0.52% | 4.41% |
|
Vaisala-A Rg 15.04.2025 / 17:25:00 |
44.40 | -9.42% | 11.04% | 5.34% | -4.93% | -16.85% | 26.86% | 4.98% |
|
Eni N 15.04.2025 / 17:30:00 |
11.956 | -9.54% | -23.04% | -0.07% | -15.58% | -12.86% | -21.35% | -16.37% |
|
BrunelloCucinelli N 15.04.2025 / 17:30:00 |
95.59 | -9.68% | 6.95% | 2.85% | -11.65% | -18.47% | -3.00% | 74.84% |
|
Pirelli & C. Rg 15.04.2025 / 17:30:00 |
5.050 | -9.70% | -0.13% | 3.67% | -14.95% | -11.90% | -12.27% | 8.78% |
|
Sartorius Sted 15.04.2025 / 17:30:00 |
173.70 | -9.81% | -29.13% | 5.75% | -13.17% | -14.85% | -30.66% | -50.50% |
|
Navigator Comp. N 15.04.2025 / 17:30:00 |
3.241 | -9.97% | -8.54% | 1.85% | 2.08% | -6.68% | -17.62% | -11.62% |
|
DSM Firmenich N 15.04.2025 / 17:30:00 |
89.27 | -10.10% | -4.74% | 3.04% | -6.80% | -9.96% | -13.03% | 0.00% |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | -10.28% | -0.48% | 1.08% | -17.92% | -13.68% | -11.32% | 30.40% |
|
Waertsilae Rg 15.04.2025 / 17:25:00 |
15.720 | -10.68% | 16.61% | 6.54% | -15.35% | -12.35% | 2.78% | 82.90% |
|
Grifols-A Br 15.04.2025 / 17:30:00 |
8.288 | -11.20% | -47.73% | 3.42% | -14.08% | -6.33% | -3.96% | -47.00% |
|
Kon.Vopak NV Br Rg 15.04.2025 / 17:30:00 |
38.38 | -11.43% | 24.38% | 2.81% | -3.57% | -13.71% | 5.82% | 35.10% |
|
Akzo Nobel Br Rg 15.04.2025 / 17:30:00 |
51.94 | -11.52% | -31.19% | 1.13% | -16.09% | -13.23% | -20.39% | -33.33% |
|
ADP 15.04.2025 / 17:30:00 |
101.60 | -11.89% | -15.64% | 5.75% | 1.20% | -8.88% | -13.09% | -31.48% |
|
Lenzing I 15.04.2025 / 17:30:00 |
26.65 | -11.99% | -28.01% | 9.45% | -23.31% | 7.68% | -10.72% | -71.57% |
|
De Longhi N 15.04.2025 / 17:30:00 |
26.89 | -12.05% | -13.48% | 3.58% | -15.44% | -14.80% | -8.07% | 11.33% |
|
argenx Br 15.04.2025 / 17:30:00 |
530.00 | -12.30% | 53.48% | 1.84% | -6.09% | -15.42% | 53.38% | 75.23% |
|
Rational I 15.04.2025 / 17:30:00 |
727.50 | -12.59% | 3.19% | 5.51% | -14.31% | -13.19% | -8.26% | 16.73% |
|
Nexi Rg 15.04.2025 / 17:30:00 |
4.818 | -12.71% | -36.87% | 12.12% | -8.77% | -1.93% | -11.07% | -48.81% |
|
Puig Brands B Rg 15.04.2025 / 17:30:00 |
14.900 | -12.74% | 0.00% | 1.26% | -15.08% | -18.36% | 0.00% | 0.00% |
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | -12.81% | -32.00% | 6.70% | -17.57% | -9.87% | -34.15% | -10.00% |
|
Upm-Kymmene Corp Rg 15.04.2025 / 17:25:00 |
23.19 | -12.94% | -32.06% | 0.74% | -14.77% | -13.73% | -25.07% | -24.65% |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | -12.99% | -13.35% | 5.45% | -9.31% | -17.48% | -33.88% | 5.73% |
|
Konecranes Rg 15.04.2025 / 17:25:00 |
54.30 | -13.11% | 30.00% | 5.03% | -21.25% | -8.59% | 11.73% | 106.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 15.04.2025 / 17:30:00 |
28.28 | 5.90% |
28.30 17:22 |
27.13 09:19 |
30.85 19.03.25 |
17.56 13.01.25 |
6'066 |
|
Poste Italiane N 15.04.2025 / 17:30:00 |
16.510 | 1.40% |
16.543 17:00 |
16.308 09:01 |
16.785 02.04.25 |
13.485 02.01.25 |
857'567 |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% |
38.11 15:57 |
37.16 09:00 |
46.20 19.03.25 |
33.075 13.01.25 |
1'954'831 |
|
Prysmian N 15.04.2025 / 17:30:00 |
45.73 | 1.96% |
45.83 17:04 |
44.80 14:29 |
72.78 24.01.25 |
38.6 07.04.25 |
614'314 |
|
Publicis Grp 15.04.2025 / 17:30:00 |
87.68 | 4.43% |
88.10 16:13 |
84.85 10:04 |
109.25 06.02.25 |
73.94 07.04.25 |
631'001 |
|
Puig Brands B Rg 15.04.2025 / 17:30:00 |
14.900 | -4.61% |
15.590 09:00 |
14.870 17:19 |
20.16 31.01.25 |
14.105 09.04.25 |
299'177 |
|
Qt Group Rg 15.04.2025 / 17:25:00 |
70.25 | 1.66% |
70.75 09:56 |
69.30 09:00 |
92.05 21.02.25 |
63.2 03.01.25 |
14'622 |
|
Raiff Bank Int I 15.04.2025 / 17:30:00 |
21.86 | 2.44% |
21.93 15:46 |
21.54 13:42 |
27.26 06.03.25 |
18.495 07.04.25 |
308'665 |
|
Randstad Br 15.04.2025 / 17:30:00 |
34.39 | 0.63% |
34.67 15:51 |
34.20 16:19 |
43.80 19.03.25 |
30.78 09.04.25 |
179'117 |
|
Rational I 15.04.2025 / 17:30:00 |
727.50 | 1.01% |
728.00 17:10 |
721.00 14:19 |
897.00 05.03.25 |
619.75 07.04.25 |
12'783 |
|
Recordati Ind Chi N 15.04.2025 / 17:30:00 |
48.22 | 1.86% |
48.40 17:17 |
47.62 14:21 |
60.50 13.02.25 |
43.98 09.04.25 |
185'897 |
|
Redeia Corp Br 15.04.2025 / 17:30:00 |
19.070 | 2.53% |
19.090 17:05 |
18.700 11:51 |
19.520 04.04.25 |
15.655 24.01.25 |
496'139 |
|
REN Rg 15.04.2025 / 17:30:00 |
2.788 | 1.27% |
2.795 15:20 |
2.755 09:00 |
2.900 04.04.25 |
2.2675 08.01.25 |
225'401 |
|
Renault 15.04.2025 / 17:30:00 |
44.51 | 1.45% |
45.11 10:00 |
43.97 16:19 |
53.24 17.02.25 |
40.38 09.04.25 |
262'037 |
|
Reply Rg 15.04.2025 / 17:30:00 |
149.20 | 1.22% |
149.60 17:05 |
146.90 09:16 |
169.40 18.03.25 |
131.3 07.04.25 |
25'907 |
|
Repsol Br 15.04.2025 / 17:30:00 |
9.982 | 0.67% |
10.065 16:12 |
9.884 10:04 |
13.175 20.02.25 |
9.414 09.04.25 |
2'240'192 |
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 4.27% |
1'497.50 09:28 |
1'450.00 09:00 |
1'497.50 15.04.25 |
593.6 03.01.25 |
139'879 |
|
Roy.Philips Br Rg 15.04.2025 / 17:30:00 |
21.21 | 0.76% |
21.37 10:45 |
21.07 13:51 |
27.63 13.02.25 |
18.915 07.04.25 |
1'197'389 |
|
RWE I 15.04.2025 / 17:30:00 |
33.62 | 2.25% |
33.65 16:54 |
32.89 09:00 |
34.67 03.04.25 |
27.95 13.02.25 |
1'252'947 |
|
Ryanair Hldgs Rg 15.04.2025 / 17:28:00 |
19.828 | 2.52% |
19.855 17:22 |
19.290 14:29 |
21.72 10.03.25 |
16.8 07.04.25 |
822'685 |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | 2.72% |
215.80 16:44 |
210.80 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
384'846 |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | 5.52% |
90.46 17:16 |
85.12 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
889'256 |
|
Saipem Rg 15.04.2025 / 17:30:00 |
1.802 | 2.67% |
1.811 16:16 |
1.769 09:06 |
2.797 10.01.25 |
1.5945 07.04.25 |
4'293'117 |
|
Sampo Rg-A 15.04.2025 / 17:25:00 |
8.750 | 1.44% |
8.776 16:59 |
8.608 09:00 |
41.27 07.02.25 |
7.922 07.04.25 |
1'098'719 |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -0.12% |
91.91 16:28 |
90.01 13:46 |
110.90 10.03.25 |
86.14 09.04.25 |
1'353'698 |