×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 15.05.2025 - 17:30:07
- 55.47
- 0.61%
- 0.34
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 15.05.2025 / 17:30:00 |
5.990 | -2.03% | -0.12 | 5.970 | 5.970 | 2'516'301 | |
|
PORR I 15.05.2025 / 17:30:00 |
30.40 | -0.57% | -0.18 | 29.75 | 30.40 | 11'909 | |
|
Poste Italiane N 15.05.2025 / 17:30:00 |
18.355 | 1.05% | 0.19 | 18.390 | 18.390 | 637'215 | |
|
Prosus Rg-N 15.05.2025 / 17:30:00 |
46.17 | -1.63% | -0.77 | 46.22 | 46.22 | 1'870'263 | |
|
Protector Forsik Rg 15.05.2025 / 16:20:00 |
400.00 | 2.56% | 10.00 | 392.00 | 402.50 | 13'228 | |
|
Prudential Rg 15.05.2025 / 17:30:00 |
8.750 | 0.88% | 0.08 | 8.750 | 8.764 | 1'139'407 | |
|
Prysmian N 15.05.2025 / 17:30:00 |
55.32 | -2.07% | -1.17 | 55.22 | 55.22 | 869'696 | |
|
Publicis Grp 15.05.2025 / 17:30:00 |
95.74 | -0.52% | -0.50 | 96.06 | 96.06 | 361'132 | |
|
Puig Brands B Rg 15.05.2025 / 17:30:00 |
16.740 | -0.24% | -0.04 | 16.730 | 16.750 | 107'040 | |
|
Qt Group Rg 15.05.2025 / 17:25:00 |
61.05 | -2.01% | -1.25 | 61.05 | 61.05 | 13'521 | |
|
Raiff Bank Int I 15.05.2025 / 17:30:00 |
26.70 | -2.59% | -0.71 | 26.80 | 26.80 | 313'111 | |
|
Randstad Br 15.05.2025 / 17:30:00 |
38.18 | -0.37% | -0.14 | 38.17 | 38.17 | 197'609 | |
|
Rational I 15.05.2025 / 17:30:00 |
755.00 | -1.69% | -13.00 | 757.00 | 757.00 | 4'045 | |
|
Reckitt Benck Gr Rg 15.05.2025 / 17:30:00 |
48.25 | 1.51% | 0.72 | 48.25 | 48.28 | 204'549 | |
|
Recordati Ind Chi N 15.05.2025 / 17:30:00 |
50.95 | 1.34% | 0.68 | 51.10 | 51.10 | 218'567 | |
|
Redeia Corp Br 15.05.2025 / 17:30:00 |
18.130 | 0.97% | 0.18 | 18.180 | 18.180 | 505'663 | |
|
RELX Rg 15.05.2025 / 17:30:00 |
40.58 | 1.76% | 0.70 | 40.53 | 40.59 | 442'222 | |
|
REN Rg 15.05.2025 / 17:30:00 |
2.780 | 1.74% | 0.05 | 2.750 | 2.780 | 279'390 | |
|
Renault 15.05.2025 / 17:30:00 |
48.77 | -0.16% | -0.08 | 48.77 | 48.77 | 327'305 | |
|
Rentokil Initial Rg 15.05.2025 / 17:30:00 |
3.511 | 0.98% | 0.03 | 3.510 | 3.512 | 1'965'512 | |
|
Reply Rg 15.05.2025 / 17:30:00 |
150.70 | -0.20% | -0.30 | 150.60 | 150.60 | 26'241 | |
|
Repsol Br 15.05.2025 / 17:30:00 |
11.625 | -0.79% | -0.09 | 11.660 | 11.660 | 1'778'851 | |
|
Rheinmetall I 15.05.2025 / 17:30:00 |
1'675.00 | 5.59% | 88.75 | 1'682.00 | 1'682.00 | 128'177 | |
|
Richemont N 15.05.2025 / 17:20:00 |
155.15 | -0.19% | -0.30 | 155.10 | 155.30 | 303'546 | |
|
Rightmove Rg 15.05.2025 / 17:30:00 |
7.450 | 0.98% | 0.07 | 7.440 | 7.456 | 437'914 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tesco Rg 15.05.2025 / 17:30:00 |
3.640 | -0.24% | 26.77% | -3.27% | 2.54% | -2.86% | 18.55% | 30.88% |
|
CRH PLC Rg 15.05.2025 / 17:30:00 |
73.12 | -0.30% | 36.81% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Huhtamaki Rg 15.05.2025 / 17:25:00 |
34.28 | -0.32% | -7.32% | 4.90% | 6.06% | -8.39% | -8.54% | -3.57% |
|
TotalEnergies 15.05.2025 / 17:30:00 |
52.70 | -0.57% | -14.01% | 3.17% | 2.04% | -10.36% | -20.70% | 3.70% |
|
Wise-A Rg 15.05.2025 / 17:30:00 |
10.810 | -0.66% | 20.43% | 5.31% | 12.14% | 0.84% | 37.40% | 209.98% |
|
Unite Group Rg 15.05.2025 / 17:30:00 |
8.160 | -0.68% | -23.26% | -3.03% | -5.34% | -5.06% | -16.09% | -22.52% |
|
UBS N 15.05.2025 / 17:20:00 |
27.66 | -0.70% | 5.28% | 7.29% | 19.53% | -8.11% | 0.95% | 59.94% |
|
Burberry Group Rg 15.05.2025 / 17:30:00 |
9.690 | -0.86% | -32.13% | 26.90% | 46.86% | -11.79% | -14.32% | -39.08% |
|
Rio Tinto Rg 15.05.2025 / 17:30:00 |
46.95 | -0.89% | -20.16% | 5.44% | 6.74% | -6.97% | -16.71% | -12.21% |
|
Vend Marketplc -B- 15.05.2025 / 16:20:00 |
330.20 | -0.90% | 20.38% | 1.79% | 11.83% | 10.18% | 0.36% | 90.66% |
|
Recordati Ind Chi N 15.05.2025 / 17:30:00 |
50.95 | -0.98% | 2.96% | -3.04% | 5.29% | -7.19% | 0.30% | 21.61% |
|
DSM Firmenich N 15.05.2025 / 17:30:00 |
96.99 | -1.12% | 4.78% | 3.18% | 7.60% | -3.88% | -9.78% | 0.00% |
|
Vend Marketplc-A- 15.05.2025 / 16:20:00 |
346.90 | -1.14% | 18.87% | 1.73% | 10.98% | 11.11% | 1.85% | 79.37% |
|
Straumann N 15.05.2025 / 17:20:00 |
112.45 | -1.14% | -16.83% | 5.98% | 16.12% | -15.15% | -9.13% | -5.77% |
|
Diploma Rg 15.05.2025 / 17:30:00 |
41.99 | -1.22% | 16.86% | 2.59% | 8.50% | -9.80% | 0.89% | 60.43% |
|
Symrise I 15.05.2025 / 17:30:00 |
102.75 | -1.39% | 1.16% | -0.15% | 7.70% | 5.60% | 2.19% | -1.47% |
|
ICG Rg 15.05.2025 / 17:30:00 |
20.34 | -1.45% | 21.29% | 2.88% | 15.50% | -15.67% | -10.63% | 42.39% |
|
Reckitt Benck Gr Rg 15.05.2025 / 17:30:00 |
48.25 | -1.47% | -12.53% | -1.35% | -1.83% | -8.76% | 4.55% | -26.45% |
|
Reply Rg 15.05.2025 / 17:30:00 |
150.70 | -1.82% | 26.32% | -5.64% | 1.48% | -5.40% | 10.16% | 26.41% |
|
Wolters Kluw Br R 15.05.2025 / 17:30:00 |
158.75 | -1.87% | 22.03% | -0.22% | 5.87% | -9.42% | 8.40% | 68.26% |
|
Hennes & Mauritz-B- 15.05.2025 / 17:25:00 |
144.65 | -2.22% | -17.70% | 5.85% | 3.62% | 2.75% | -17.67% | 12.26% |
|
Partners N 15.05.2025 / 17:20:00 |
1'192.50 | -2.41% | -1.28% | 8.51% | 12.55% | -14.18% | -6.43% | 16.21% |
|
Navigator Comp. N 15.05.2025 / 17:30:00 |
3.510 | -2.48% | -0.93% | 4.03% | 8.37% | 5.82% | -19.46% | -10.18% |
|
Solvay 15.05.2025 / 17:30:00 |
30.10 | -2.48% | 8.84% | -2.02% | -4.38% | -4.44% | -10.04% | 63.83% |
|
CA Imm Anlagen I 15.05.2025 / 17:30:00 |
22.80 | -2.52% | -29.74% | -3.96% | -6.25% | 1.42% | -23.44% | -17.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 15.05.2025 / 17:30:00 |
5.990 | -2.03% |
6.118 09:00 |
5.921 16:07 |
6.134 27.02.25 |
4.699 09.04.25 |
2'516'301 |
|
PORR I 15.05.2025 / 17:30:00 |
30.40 | -0.57% |
31.03 09:06 |
30.15 16:36 |
32.20 02.05.25 |
17.56 13.01.25 |
11'909 |
|
Poste Italiane N 15.05.2025 / 17:30:00 |
18.355 | 1.05% |
18.378 17:18 |
18.148 09:16 |
18.635 12.05.25 |
13.485 02.01.25 |
637'215 |
|
Prosus Rg-N 15.05.2025 / 17:30:00 |
46.17 | -1.63% |
46.31 13:30 |
45.76 12:32 |
47.52 14.05.25 |
33.075 13.01.25 |
1'870'263 |
|
Protector Forsik Rg 15.05.2025 / 16:20:00 |
400.00 | 2.56% |
401.00 14:42 |
390.00 09:02 |
401.00 15.05.25 |
282 14.01.25 |
13'228 |
|
Prudential Rg 15.05.2025 / 17:30:00 |
8.750 | 0.88% |
8.754 13:31 |
8.565 09:20 |
8.860 13.05.25 |
5.962 13.01.25 |
1'139'407 |
|
Prysmian N 15.05.2025 / 17:30:00 |
55.32 | -2.07% |
55.78 09:01 |
55.14 15:26 |
72.78 24.01.25 |
38.6 07.04.25 |
869'696 |
|
Publicis Grp 15.05.2025 / 17:30:00 |
95.74 | -0.52% |
95.86 11:04 |
94.96 16:17 |
109.25 06.02.25 |
73.94 07.04.25 |
361'132 |
|
Puig Brands B Rg 15.05.2025 / 17:30:00 |
16.740 | -0.24% |
16.940 12:22 |
16.650 09:21 |
20.16 31.01.25 |
14.105 09.04.25 |
107'040 |
|
Qt Group Rg 15.05.2025 / 17:25:00 |
61.05 | -2.01% |
62.30 09:04 |
60.90 15:48 |
92.05 21.02.25 |
55.9 30.04.25 |
13'521 |
|
Raiff Bank Int I 15.05.2025 / 17:30:00 |
26.70 | -2.59% |
27.10 09:04 |
26.34 09:15 |
27.44 14.05.25 |
18.495 07.04.25 |
313'111 |
|
Randstad Br 15.05.2025 / 17:30:00 |
38.18 | -0.37% |
38.29 09:00 |
37.62 10:24 |
43.80 19.03.25 |
30.78 09.04.25 |
197'609 |
|
Rational I 15.05.2025 / 17:30:00 |
755.00 | -1.69% |
758.50 09:00 |
749.50 09:03 |
897.00 05.03.25 |
619.75 07.04.25 |
4'045 |
|
Reckitt Benck Gr Rg 15.05.2025 / 17:30:00 |
48.25 | 1.51% |
48.45 16:40 |
47.50 09:00 |
54.16 07.03.25 |
45.79 23.04.25 |
204'549 |
|
Recordati Ind Chi N 15.05.2025 / 17:30:00 |
50.95 | 1.34% |
51.05 17:22 |
50.05 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
218'567 |
|
Redeia Corp Br 15.05.2025 / 17:30:00 |
18.130 | 0.97% |
18.175 17:24 |
17.850 09:01 |
19.520 04.04.25 |
15.655 24.01.25 |
505'663 |
|
RELX Rg 15.05.2025 / 17:30:00 |
40.58 | 1.76% |
40.68 17:25 |
39.90 09:00 |
42.05 13.02.25 |
35.11 08.04.25 |
442'222 |
|
REN Rg 15.05.2025 / 17:30:00 |
2.780 | 1.74% |
2.785 17:08 |
2.730 09:01 |
2.915 07.05.25 |
2.2675 08.01.25 |
279'390 |
|
Renault 15.05.2025 / 17:30:00 |
48.77 | -0.16% |
48.99 11:30 |
48.37 10:24 |
53.24 17.02.25 |
40.38 09.04.25 |
327'305 |
|
Rentokil Initial Rg 15.05.2025 / 17:30:00 |
3.511 | 0.98% |
3.513 16:53 |
3.429 09:00 |
4.272 14.02.25 |
3.061 09.04.25 |
1'965'512 |
|
Reply Rg 15.05.2025 / 17:30:00 |
150.70 | -0.20% |
151.20 10:13 |
149.60 15:40 |
169.40 18.03.25 |
131.3 07.04.25 |
26'241 |
|
Repsol Br 15.05.2025 / 17:30:00 |
11.625 | -0.79% |
11.690 09:32 |
11.515 09:10 |
13.175 20.02.25 |
9.414 09.04.25 |
1'778'851 |
|
Rheinmetall I 15.05.2025 / 17:30:00 |
1'675.00 | 5.59% |
1'696.75 10:12 |
1'602.00 09:00 |
1'743.50 09.05.25 |
593.6 03.01.25 |
128'177 |
|
Richemont N 15.05.2025 / 17:20:00 |
155.15 | -0.19% |
155.35 17:15 |
152.60 10:53 |
187.50 14.02.25 |
120.9 07.04.25 |
303'546 |
|
Rightmove Rg 15.05.2025 / 17:30:00 |
7.450 | 0.98% |
7.488 10:30 |
7.382 09:00 |
7.624 06.05.25 |
6.216 15.01.25 |
437'914 |