×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 04.07.2025 / 16:55:00 |
1'385.00 | -1.21% | -17.00 | 1'382.00 | 1'388.00 | 0 | |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -0.83% | -0.36 | 42.63 | 42.65 | 0 | |
|
Roche GS 04.07.2025 / 17:20:00 |
259.95 | 0.83% | 2.15 | 260.00 | 260.40 | 0 | |
|
ROCKWOOL Br/Rg-B 04.07.2025 / 16:55:00 |
286.50 | -0.69% | -2.00 | 287.00 | 286.75 | 0 | |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 1.20% | 0.11 | 9.626 | 9.632 | 0 | |
|
Rosenbauer Intern I 04.07.2025 / 17:30:00 |
47.20 | 0.64% | 0.30 | 46.40 | 48.20 | 0 | |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -1.31% | -0.27 | 20.29 | 20.29 | 0 | |
|
Royal UNIBREW 04.07.2025 / 16:55:00 |
528.50 | 0.52% | 2.75 | 528.50 | 530.50 | 0 | |
|
RWE I 04.07.2025 / 17:30:00 |
36.17 | -0.63% | -0.23 | 36.17 | 36.19 | 0 | |
|
Ryanair Hldgs Rg 04.07.2025 / 17:28:00 |
23.66 | -0.80% | -0.19 | 23.60 | 23.74 | 0 | |
|
Saab Rg-B 04.07.2025 / 17:25:00 |
493.45 | 0.32% | 1.55 | 493.25 | 493.95 | 0 | |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | -0.07% | -0.20 | 269.80 | 269.80 | 0 | |
|
Sage Grp Rg 04.07.2025 / 17:30:00 |
12.138 | -0.04% | -0.01 | 12.130 | 12.155 | 0 | |
|
Sainsbury Rg 04.07.2025 / 17:30:00 |
2.845 | 0.92% | 0.03 | 2.844 | 2.846 | 0 | |
|
Saint-Gobain 04.07.2025 / 17:30:00 |
96.94 | -1.36% | -1.34 | 96.90 | 96.96 | 0 | |
|
Saipem Rg 04.07.2025 / 17:30:00 |
2.370 | -0.75% | -0.02 | 2.373 | 2.373 | 0 | |
|
SalMar Rg 04.07.2025 / 16:20:00 |
438.40 | -1.35% | -6.00 | 436.80 | 440.40 | 0 | |
|
Sampo Rg-A 04.07.2025 / 17:25:00 |
9.233 | 0.51% | 0.05 | 9.232 | 9.250 | 0 | |
|
Sandvik Rg 04.07.2025 / 17:25:00 |
221.70 | -0.76% | -1.70 | 221.50 | 222.00 | 0 | |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | 0.80% | 0.66 | 83.12 | 83.15 | 0 | |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | -0.60% | -1.55 | 255.50 | 256.15 | 0 | |
|
Sartorius Sted 04.07.2025 / 17:30:00 |
204.10 | -0.17% | -0.35 | 204.10 | 204.80 | 0 | |
|
SBO I 04.07.2025 / 17:30:00 |
29.90 | -0.75% | -0.23 | 29.25 | 30.05 | 0 | |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -1.43% | -3.23 | 221.35 | 222.40 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brenntag N 04.07.2025 / 17:30:00 |
55.92 | -2.34% | -31.69% | -3.82% | -8.09% | 2.42% | -12.76% | -8.43% |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | -2.53% | -3.72% | 1.65% | -3.71% | 3.72% | -13.80% | -5.01% |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -2.81% | 44.76% | -2.62% | 1.64% | 36.46% | 2.27% | 131.76% |
|
Ashtead Group Rg 04.07.2025 / 17:30:00 |
47.46 | -2.94% | -12.72% | 0.71% | 10.33% | 24.78% | -7.35% | 35.68% |
|
ABB N 04.07.2025 / 17:20:00 |
46.82 | -3.22% | 27.46% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Glanbia Rg 04.07.2025 / 17:27:45 |
12.930 | -3.36% | -13.68% | -0.61% | 1.89% | 32.41% | -30.11% | 23.85% |
|
Indutrade Rg 04.07.2025 / 17:25:00 |
267.00 | -3.41% | 1.76% | 1.91% | 0.53% | 5.45% | -5.79% | 41.07% |
|
Stora Enso-R N 04.07.2025 / 17:25:00 |
9.266 | -3.42% | -24.75% | -1.91% | 8.48% | 25.52% | -26.52% | -37.21% |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | -3.47% | -18.76% | 1.86% | 4.99% | 14.21% | -21.54% | -1.28% |
|
Trelleborg -B- 04.07.2025 / 17:25:00 |
362.50 | -3.63% | 7.89% | 0.61% | 3.04% | 17.20% | -15.03% | 72.96% |
|
Bureau Veritas 04.07.2025 / 17:30:00 |
27.94 | -3.76% | 23.53% | -5.29% | -7.15% | 8.38% | 6.52% | 14.20% |
|
De Longhi N 04.07.2025 / 17:30:00 |
29.37 | -3.81% | -5.37% | 2.26% | 3.96% | 11.67% | -6.76% | 64.93% |
|
TietoEVRY N 04.07.2025 / 17:25:00 |
16.300 | -3.82% | -24.00% | -0.24% | 2.00% | 6.61% | -11.80% | -30.34% |
|
Logista Integral Br 04.07.2025 / 17:30:00 |
27.90 | -4.00% | 14.58% | 0.50% | -2.28% | -1.17% | 3.45% | 50.97% |
|
Skanska -B- 04.07.2025 / 17:25:00 |
220.60 | -4.01% | 22.06% | -2.30% | -4.13% | 11.72% | 13.98% | 43.63% |
|
JD Sports Fsn Rg 04.07.2025 / 17:30:00 |
0.9036 | -4.15% | -45.21% | 3.13% | 12.08% | 24.39% | -19.89% | -22.23% |
|
ADP 04.07.2025 / 17:30:00 |
106.50 | -4.27% | -8.35% | 1.43% | -5.84% | 9.91% | -10.95% | -12.42% |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.192 | -4.37% | -7.40% | -3.17% | 10.87% | 28.28% | -10.48% | 13.54% |
|
Puig Brands B Rg 04.07.2025 / 17:30:00 |
17.190 | -4.53% | 0.00% | 3.12% | 0.41% | 12.61% | -33.01% | 0.00% |
|
Norsk Hydro N 04.07.2025 / 16:20:00 |
58.72 | -4.66% | -13.01% | 2.34% | 8.06% | 9.80% | -13.08% | 10.22% |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -4.80% | 17.17% | -4.03% | -4.27% | 15.53% | -13.74% | 49.94% |
|
Nexi Rg 04.07.2025 / 17:30:00 |
5.093 | -4.82% | -31.16% | -0.43% | -3.87% | 12.11% | -13.74% | -34.82% |
|
Saipem Rg 04.07.2025 / 17:30:00 |
2.370 | -4.86% | 62.36% | 2.73% | 2.46% | 39.29% | 1.59% | 35.52% |
|
Sage Grp Rg 04.07.2025 / 17:30:00 |
12.138 | -4.88% | 2.99% | -3.13% | -2.74% | 6.52% | 12.07% | 91.89% |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -4.90% | 15.83% | 0.02% | -5.72% | -4.50% | 14.92% | 43.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 04.07.2025 / 16:55:00 |
1'385.00 | -1.21% |
1'405.50 10:19 |
1'380.00 12:44 |
1'406.00 03.07.25 |
950 07.04.25 |
8'317 |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -0.83% |
42.85 09:00 |
42.56 10:22 |
51.65 14.02.25 |
40.2575 09.04.25 |
273'147 |
|
Roche GS 04.07.2025 / 17:20:00 |
259.95 | 0.83% |
264.00 15:43 |
255.80 11:34 |
313.80 12.03.25 |
231.9 09.04.25 |
115'315 |
|
ROCKWOOL Br/Rg-B 04.07.2025 / 16:55:00 |
286.50 | -0.69% |
286.75 16:50 |
282.95 14:54 |
328.20 20.03.25 |
256.2 11.04.25 |
100'297 |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 1.20% |
9.652 16:40 |
9.514 09:00 |
9.832 30.06.25 |
5.568 15.01.25 |
720'255 |
|
Rosenbauer Intern I 04.07.2025 / 17:30:00 |
47.20 | 0.64% |
47.20 14:55 |
47.20 14:55 |
49.00 01.07.25 |
34.4 02.01.25 |
50 |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -1.31% |
20.45 15:43 |
20.26 14:29 |
27.63 13.02.25 |
18.915 07.04.25 |
352'930 |
|
Royal UNIBREW 04.07.2025 / 16:55:00 |
528.50 | 0.52% |
536.50 09:25 |
528.00 16:02 |
591.00 22.04.25 |
466 23.01.25 |
26'858 |
|
RWE I 04.07.2025 / 17:30:00 |
36.17 | -0.63% |
36.49 09:04 |
36.10 14:16 |
36.71 02.07.25 |
27.95 13.02.25 |
766'567 |
|
Ryanair Hldgs Rg 04.07.2025 / 17:28:00 |
23.66 | -0.80% |
23.86 09:04 |
23.52 09:48 |
24.66 11.06.25 |
16.8 07.04.25 |
327'290 |
|
Saab Rg-B 04.07.2025 / 17:25:00 |
493.45 | 0.32% |
497.15 12:31 |
485.13 09:23 |
535.00 27.06.25 |
403.7 25.04.25 |
388'470 |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | -0.07% |
270.55 16:53 |
267.60 09:00 |
277.00 30.06.25 |
192.55 07.04.25 |
188'440 |
|
Sage Grp Rg 04.07.2025 / 17:30:00 |
12.138 | -0.04% |
12.190 15:48 |
12.080 09:31 |
13.490 06.02.25 |
10.985 07.04.25 |
201'861 |
|
Sainsbury Rg 04.07.2025 / 17:30:00 |
2.845 | 0.92% |
2.850 17:15 |
2.803 14:21 |
2.970 01.07.25 |
2.236 10.04.25 |
1'102'710 |
|
Saint-Gobain 04.07.2025 / 17:30:00 |
96.94 | -1.36% |
97.54 09:01 |
96.30 10:52 |
106.65 07.03.25 |
72.34 07.04.25 |
392'139 |
|
Saipem Rg 04.07.2025 / 17:30:00 |
2.370 | -0.75% |
2.396 09:03 |
2.367 15:02 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'927'628 |
|
SalMar Rg 04.07.2025 / 16:20:00 |
438.40 | -1.35% |
445.60 09:00 |
438.40 15:11 |
615.00 30.01.25 |
426.2 19.06.25 |
114'000 |
|
Sampo Rg-A 04.07.2025 / 17:25:00 |
9.233 | 0.51% |
9.274 09:07 |
9.176 09:00 |
9.274 04.07.25 |
7.922 07.04.25 |
845'455 |
|
Sandvik Rg 04.07.2025 / 17:25:00 |
221.70 | -0.76% |
222.90 16:28 |
220.80 10:52 |
242.40 14.02.25 |
168.1 07.04.25 |
739'518 |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | 0.80% |
83.81 15:43 |
82.03 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
462'466 |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | -0.60% |
257.20 15:43 |
254.75 12:49 |
283.48 19.02.25 |
211.15 07.04.25 |
484'165 |
|
Sartorius Sted 04.07.2025 / 17:30:00 |
204.10 | -0.17% |
206.70 15:43 |
201.10 09:09 |
239.70 28.01.25 |
148.65 07.04.25 |
24'833 |
|
SBO I 04.07.2025 / 17:30:00 |
29.90 | -0.75% |
30.00 09:02 |
29.60 14:28 |
37.30 27.03.25 |
27.2 07.04.25 |
2'184 |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -1.43% |
223.60 09:01 |
220.70 10:52 |
273.05 23.01.25 |
171.52 07.04.25 |
335'984 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |