×
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 - 14:57:09
- 55.34
- 0.36%
- 0.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 15.05.2025 / 14:41:12 |
1'337.00 | -0.15% | -2.00 | 1'335.00 | 1'338.00 | 3'153 | |
|
Rio Tinto Rg 15.05.2025 / 14:41:36 |
47.01 | 0.52% | 0.25 | 47.01 | 47.03 | 174'191 | |
|
Roche GS 15.05.2025 / 14:41:45 |
256.10 | 0.63% | 1.60 | 256.10 | 256.20 | 72'216 | |
|
ROCKWOOL Br/Rg-B 15.05.2025 / 14:41:06 |
306.20 | -1.54% | -4.80 | 306.20 | 306.40 | 61'651 | |
|
Rolls-Royce Hldg Rg 15.05.2025 / 14:42:12 |
8.080 | 1.87% | 0.15 | 8.078 | 8.084 | 1'031'989 | |
|
Roy.Philips Br Rg 15.05.2025 / 14:42:11 |
21.57 | 0.58% | 0.13 | 21.56 | 21.57 | 613'319 | |
|
Royal UNIBREW 15.05.2025 / 14:40:07 |
524.25 | 2.19% | 11.25 | 523.50 | 524.50 | 58'930 | |
|
RWE I 15.05.2025 / 14:41:43 |
32.15 | -0.46% | -0.15 | 32.14 | 32.16 | 1'520'606 | |
|
Ryanair Hldgs Rg 15.05.2025 / 14:42:11 |
22.84 | 1.96% | 0.44 | 22.84 | 22.85 | 827'832 | |
|
Saab Rg-B 15.05.2025 / 14:42:11 |
442.80 | 3.57% | 15.25 | 442.70 | 442.85 | 525'395 | |
|
Safran 15.05.2025 / 14:40:58 |
253.70 | 0.79% | 2.00 | 253.80 | 253.90 | 93'248 | |
|
Sage Grp Rg 15.05.2025 / 14:41:02 |
12.235 | -4.82% | -0.62 | 12.230 | 12.240 | 1'453'863 | |
|
Sainsbury Rg 15.05.2025 / 14:38:29 |
2.760 | -0.83% | -0.02 | 2.760 | 2.762 | 563'491 | |
|
Saint-Gobain 15.05.2025 / 14:42:11 |
101.60 | -1.02% | -1.05 | 101.55 | 101.65 | 330'160 | |
|
Saipem Rg 15.05.2025 / 14:41:12 |
2.257 | -1.05% | -0.02 | 2.256 | 2.258 | 2'623'008 | |
|
SalMar Rg 15.05.2025 / 14:38:18 |
509.50 | 2.47% | 12.30 | 509.00 | 510.00 | 40'548 | |
|
Sampo Rg-A 15.05.2025 / 14:42:11 |
9.292 | 1.34% | 0.12 | 9.290 | 9.294 | 1'074'901 | |
|
Sandvik Rg 15.05.2025 / 14:41:25 |
217.40 | 0.65% | 1.40 | 217.30 | 217.50 | 529'405 | |
|
Sanofi 15.05.2025 / 14:41:49 |
89.61 | 0.89% | 0.79 | 89.58 | 89.60 | 363'097 | |
|
SAP I 15.05.2025 / 14:42:11 |
260.83 | 1.30% | 3.35 | 260.80 | 260.85 | 1'969'258 | |
|
Sartorius Sted 15.05.2025 / 14:41:52 |
200.50 | -0.89% | -1.80 | 200.40 | 200.60 | 11'480 | |
|
Schneider El 15.05.2025 / 14:42:11 |
218.40 | -0.64% | -1.40 | 218.40 | 218.45 | 406'759 | |
|
Schoeller-Bleckma I 15.05.2025 / 14:12:53 |
32.90 | -1.35% | -0.45 | 32.75 | 32.95 | 972 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 15.05.2025 / 14:42:11 |
159.40 | 1.05% | 1.65 | 159.35 | 159.45 | 470'778 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 15.05.2025 / 14:38:54 |
260.80 | -2.54% | -13.05% | 7.24% | 14.67% | -1.92% | -21.11% | -8.41% |
|
Hikma Pharm Rg 15.05.2025 / 14:41:59 |
20.68 | -2.55% | 9.69% | 2.27% | 9.62% | -9.38% | 3.87% | 13.16% |
|
Mowi Rg 15.05.2025 / 14:42:01 |
191.55 | -2.59% | 4.23% | 2.32% | 0.53% | -11.28% | -3.45% | -19.48% |
|
BP Rg 15.05.2025 / 14:42:09 |
3.692 | -2.74% | -18.15% | 3.94% | 2.53% | -18.36% | -24.51% | -8.57% |
|
easyJet Rg 15.05.2025 / 14:38:25 |
5.538 | -2.99% | 7.36% | 4.41% | 18.22% | 13.08% | 10.72% | 9.23% |
|
Capgemini 15.05.2025 / 14:41:56 |
152.78 | -3.11% | -18.99% | 5.40% | 20.39% | -4.55% | -26.20% | -17.01% |
|
EQT Rg 15.05.2025 / 14:41:37 |
297.25 | -3.30% | 3.75% | 6.41% | 18.62% | -16.43% | -13.89% | 0.00% |
|
Whitbread Rg 15.05.2025 / 14:42:06 |
28.05 | -3.32% | -21.95% | -0.88% | 10.15% | 7.22% | -10.33% | 6.98% |
|
Dav Cam Mil Rg 15.05.2025 / 14:41:25 |
5.762 | -3.76% | -43.38% | -5.32% | 2.45% | 7.14% | -42.47% | -43.35% |
|
Kalmar Rg-B 15.05.2025 / 14:40:23 |
30.60 | -3.83% | 0.00% | 7.14% | 18.97% | -14.21% | 0.00% | 0.00% |
|
Atlas Copco Rg-A 15.05.2025 / 14:42:03 |
163.65 | -3.92% | -6.80% | 7.45% | 9.83% | -12.56% | -17.58% | -62.69% |
|
ABB N 15.05.2025 / 14:41:16 |
47.53 | -3.94% | 26.52% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Compass Group Rg 15.05.2025 / 14:41:28 |
26.21 | -4.00% | 18.33% | 0.19% | 2.62% | -6.71% | 16.33% | 41.25% |
|
Beiersdorf I 15.05.2025 / 14:42:09 |
119.40 | -4.00% | -12.30% | -0.46% | -0.29% | -5.69% | -17.08% | 24.58% |
|
Mayr-Melnhof Kart I 15.05.2025 / 14:34:17 |
75.30 | -4.09% | -39.62% | 0.00% | -3.21% | -9.17% | -35.53% | -51.65% |
|
Syensqo 15.05.2025 / 14:42:12 |
66.26 | -4.11% | 0.00% | 4.76% | 12.92% | -16.60% | 0.00% | 0.00% |
|
AstraZeneca Rg 15.05.2025 / 14:42:06 |
102.08 | -4.15% | -5.33% | 0.22% | 0.24% | -11.95% | -15.86% | -2.26% |
|
Shurg Self REIT Rg 15.05.2025 / 14:37:13 |
34.50 | -4.16% | 0.00% | -1.29% | -0.22% | 2.83% | 0.00% | 0.00% |
|
Inditex 15.05.2025 / 14:41:09 |
47.80 | -4.16% | 20.90% | 3.44% | 1.68% | -11.15% | 9.33% | 134.67% |
|
TietoEVRY N 15.05.2025 / 14:38:28 |
16.275 | -4.35% | -24.42% | 2.36% | 2.71% | -9.36% | -16.54% | -28.35% |
|
Trelleborg -B- 15.05.2025 / 14:42:04 |
362.15 | -4.40% | 7.03% | 6.86% | 15.32% | -15.15% | -12.05% | 63.87% |
|
STMicroelectr Br Rg 15.05.2025 / 14:42:12 |
23.31 | -4.48% | -48.62% | 13.58% | 30.27% | -11.86% | -40.03% | -38.64% |
|
Alcon N 15.05.2025 / 14:42:10 |
73.70 | -4.53% | 11.71% | -7.41% | -2.23% | -8.49% | -8.83% | 3.01% |
|
Logista Integral Br 15.05.2025 / 14:40:32 |
28.29 | -4.65% | 13.81% | -8.09% | -5.04% | -4.30% | 5.48% | 54.95% |
|
Taylor Wimpey Rg 15.05.2025 / 14:41:59 |
1.168 | -4.74% | -20.08% | -2.14% | 3.82% | 1.88% | -21.49% | -7.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 15.05.2025 / 14:41:12 |
1'337.00 | -0.15% |
1'338.00 10:19 |
1'327.00 12:02 |
1'341.00 14.05.25 |
950 07.04.25 |
3'153 |
|
Rio Tinto Rg 15.05.2025 / 14:41:36 |
47.01 | 0.52% |
47.05 14:36 |
46.25 09:27 |
51.65 14.02.25 |
40.2575 09.04.25 |
174'191 |
|
Roche GS 15.05.2025 / 14:41:45 |
256.10 | 0.63% |
256.70 13:34 |
252.10 09:00 |
313.80 12.03.25 |
231.9 09.04.25 |
72'216 |
|
ROCKWOOL Br/Rg-B 15.05.2025 / 14:41:06 |
306.20 | -1.54% |
309.40 09:01 |
304.40 10:08 |
328.20 20.03.25 |
256.2 11.04.25 |
61'651 |
|
Rolls-Royce Hldg Rg 15.05.2025 / 14:42:12 |
8.080 | 1.87% |
8.106 14:32 |
7.958 09:00 |
8.180 19.03.25 |
5.568 15.01.25 |
1'031'989 |
|
Roy.Philips Br Rg 15.05.2025 / 14:42:11 |
21.57 | 0.58% |
21.61 13:45 |
21.33 09:15 |
27.63 13.02.25 |
18.915 07.04.25 |
613'319 |
|
Royal UNIBREW 15.05.2025 / 14:40:07 |
524.25 | 2.19% |
525.50 11:11 |
512.50 09:01 |
591.00 22.04.25 |
466 23.01.25 |
58'930 |
|
RWE I 15.05.2025 / 14:41:43 |
32.15 | -0.46% |
32.22 11:59 |
30.94 09:12 |
34.67 03.04.25 |
27.95 13.02.25 |
1'520'606 |
|
Ryanair Hldgs Rg 15.05.2025 / 14:42:11 |
22.84 | 1.96% |
23.00 11:10 |
22.50 09:00 |
23.00 15.05.25 |
16.8 07.04.25 |
827'832 |
|
Saab Rg-B 15.05.2025 / 14:42:11 |
442.80 | 3.57% |
451.35 10:08 |
432.00 09:00 |
467.20 06.05.25 |
403.7 25.04.25 |
525'395 |
|
Safran 15.05.2025 / 14:40:58 |
253.70 | 0.79% |
254.40 10:03 |
251.90 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
93'248 |
|
Sage Grp Rg 15.05.2025 / 14:41:02 |
12.235 | -4.82% |
12.525 09:00 |
11.985 10:49 |
13.490 06.02.25 |
10.985 07.04.25 |
1'453'863 |
|
Sainsbury Rg 15.05.2025 / 14:38:29 |
2.760 | -0.83% |
2.794 09:01 |
2.738 10:42 |
2.806 12.05.25 |
2.236 10.04.25 |
563'491 |
|
Saint-Gobain 15.05.2025 / 14:42:11 |
101.60 | -1.02% |
102.50 09:01 |
100.15 10:06 |
106.65 07.03.25 |
72.34 07.04.25 |
330'160 |
|
Saipem Rg 15.05.2025 / 14:41:12 |
2.257 | -1.05% |
2.264 12:40 |
2.238 09:35 |
2.797 10.01.25 |
1.5945 07.04.25 |
2'623'008 |
|
SalMar Rg 15.05.2025 / 14:38:18 |
509.50 | 2.47% |
511.00 12:53 |
496.00 09:01 |
615.00 30.01.25 |
428.4 07.04.25 |
40'548 |
|
Sampo Rg-A 15.05.2025 / 14:42:11 |
9.292 | 1.34% |
9.298 14:36 |
9.138 09:05 |
41.27 07.02.25 |
7.922 07.04.25 |
1'074'901 |
|
Sandvik Rg 15.05.2025 / 14:41:25 |
217.40 | 0.65% |
217.45 14:35 |
213.60 09:14 |
242.40 14.02.25 |
168.1 07.04.25 |
529'405 |
|
Sanofi 15.05.2025 / 14:41:49 |
89.61 | 0.89% |
89.66 13:37 |
88.11 09:00 |
110.90 10.03.25 |
86.14 09.04.25 |
363'097 |
|
SAP I 15.05.2025 / 14:42:11 |
260.83 | 1.30% |
261.75 10:24 |
258.13 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
1'969'258 |
|
Sartorius Sted 15.05.2025 / 14:41:52 |
200.50 | -0.89% |
201.90 14:02 |
198.10 09:17 |
239.70 28.01.25 |
148.65 07.04.25 |
11'480 |
|
Schneider El 15.05.2025 / 14:42:11 |
218.40 | -0.64% |
220.00 09:06 |
217.25 12:12 |
273.05 23.01.25 |
171.52 07.04.25 |
406'759 |
|
Schoeller-Bleckma I 15.05.2025 / 14:12:53 |
32.90 | -1.35% |
33.00 09:02 |
32.80 10:52 |
37.30 27.03.25 |
27.2 07.04.25 |
972 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 15.05.2025 / 14:42:11 |
159.40 | 1.05% |
159.40 14:42 |
157.65 09:00 |
179.15 10.03.25 |
123.85 07.04.25 |
470'778 |