×
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 |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 04.07.2025 / 17:30:00 |
6.460 | -0.15% | -0.01 | 6.450 | 6.460 | 0 | |
|
Pirelli & C. Rg 04.07.2025 / 17:30:00 |
5.762 | -1.13% | -0.07 | 5.776 | 5.776 | 0 | |
|
PORR I 04.07.2025 / 17:30:00 |
27.80 | -1.77% | -0.50 | 27.60 | 27.85 | 0 | |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | -0.57% | -0.10 | 18.035 | 18.035 | 0 | |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | -0.82% | -0.38 | 46.48 | 46.48 | 0 | |
|
Protector Forsik Rg 04.07.2025 / 16:20:00 |
448.50 | 1.59% | 7.00 | 448.00 | 458.00 | 0 | |
|
Prudential Rg 04.07.2025 / 17:30:00 |
9.041 | -0.94% | -0.09 | 9.040 | 9.062 | 0 | |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -0.82% | -0.49 | 59.34 | 59.34 | 0 | |
|
Publicis Grp 04.07.2025 / 17:30:00 |
89.98 | -2.60% | -2.40 | 90.12 | 90.02 | 0 | |
|
Puig Brands B Rg 04.07.2025 / 17:30:00 |
17.190 | 0.59% | 0.10 | 17.190 | 17.200 | 0 | |
|
Qt Group Rg 04.07.2025 / 17:25:00 |
61.45 | 6.59% | 3.80 | 60.20 | 61.45 | 0 | |
|
Raiff Bank Int I 04.07.2025 / 17:30:00 |
25.76 | -1.83% | -0.48 | 25.76 | 25.82 | 0 | |
|
Randstad Br 04.07.2025 / 17:30:00 |
40.86 | -0.39% | -0.16 | 40.84 | 40.87 | 0 | |
|
Reckitt Benck Gr Rg 04.07.2025 / 17:30:00 |
50.50 | -0.47% | -0.24 | 50.40 | 50.52 | 0 | |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 0.98% | 0.53 | 54.05 | 54.05 | 0 | |
|
Redeia Corp Br 04.07.2025 / 17:30:00 |
17.730 | -3.09% | -0.57 | 17.710 | 17.730 | 0 | |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% | 0.05 | 39.00 | 39.06 | 0 | |
|
REN Rg 04.07.2025 / 17:30:00 |
3.085 | 0.73% | 0.02 | 3.085 | 3.145 | 0 | |
|
Renault 04.07.2025 / 17:30:00 |
40.41 | -0.64% | -0.26 | 40.41 | 40.58 | 0 | |
|
Rentokil Initial Rg 04.07.2025 / 17:30:00 |
3.515 | -0.59% | -0.02 | 3.513 | 3.517 | 0 | |
|
Reply Rg 04.07.2025 / 17:30:00 |
142.00 | -0.91% | -1.30 | 141.50 | 141.50 | 0 | |
|
Repsol Br 04.07.2025 / 17:30:00 |
12.400 | -3.60% | -0.46 | 12.385 | 12.405 | 0 | |
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 3.80% | 64.25 | 1'753.00 | 1'764.50 | 0 | |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | -0.83% | -1.25 | 149.50 | 149.65 | 0 | |
|
Rightmove Rg 04.07.2025 / 17:30:00 |
7.740 | -0.31% | -0.02 | 7.734 | 7.744 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -0.27% | -0.67% | -3.23% | -0.93% | 14.48% | -33.40% | 57.01% |
|
Vonovia N 04.07.2025 / 17:30:00 |
28.93 | -0.36% | 2.18% | -3.63% | -0.89% | 7.67% | 5.84% | -0.73% |
|
Whitbread Rg 04.07.2025 / 17:30:00 |
29.40 | -0.37% | -19.57% | 4.11% | 3.16% | 17.79% | -0.52% | 17.33% |
|
Volvo -B- Rg 04.07.2025 / 17:25:00 |
262.40 | -0.45% | 1.87% | -2.49% | 1.48% | 8.56% | -1.54% | 66.92% |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.45% | 12.06% | -2.23% | -6.98% | 7.50% | 8.53% | 22.93% |
|
NKT Rg 04.07.2025 / 16:55:00 |
504.00 | -0.49% | 10.28% | -2.61% | -7.10% | 6.71% | -18.64% | 87.07% |
|
BMW I 04.07.2025 / 17:30:00 |
77.80 | -0.58% | -22.46% | 1.62% | 1.12% | 17.20% | -11.15% | 6.05% |
|
Boliden Rg 04.07.2025 / 17:25:00 |
301.30 | -0.84% | -2.05% | 0.67% | -0.87% | 8.26% | -13.99% | -2.67% |
|
Viscofan Br 04.07.2025 / 17:30:00 |
60.35 | -0.99% | 12.29% | -0.33% | -2.97% | -7.58% | -1.07% | 15.63% |
|
Wise-A Rg 04.07.2025 / 17:30:00 |
10.340 | -1.04% | 19.97% | -0.05% | -9.38% | 13.56% | 38.42% | 237.08% |
|
BASF N 04.07.2025 / 17:30:00 |
41.64 | -1.10% | -13.75% | -2.93% | -0.37% | 2.35% | -7.81% | 1.93% |
|
Barratt Redrow Rg 04.07.2025 / 17:30:00 |
4.233 | -1.16% | -22.78% | -10.85% | -5.15% | 3.47% | -16.44% | -4.68% |
|
Haleon Rg 04.07.2025 / 17:30:00 |
3.767 | -1.24% | 15.99% | -0.05% | -6.83% | 0.59% | 16.05% | 0.00% |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | -1.25% | 17.95% | 1.62% | -2.81% | -3.51% | 4.18% | 18.07% |
|
Accor 04.07.2025 / 17:30:00 |
45.99 | -1.43% | 33.64% | 4.39% | 0.60% | 21.33% | 19.11% | 78.33% |
|
Kenmare Res Rg 04.07.2025 / 17:28:00 |
3.760 | -1.55% | -24.36% | 4.37% | -13.96% | -13.30% | -2.55% | -21.72% |
|
Flutter Entmt Rg 04.07.2025 / 17:30:00 |
201.90 | -1.56% | 46.93% | -0.59% | 9.49% | 15.54% | 30.89% | 0.00% |
|
Leroy Seafood Br 04.07.2025 / 16:20:00 |
48.52 | -1.59% | 15.68% | 3.06% | 5.25% | 9.62% | 12.03% | -30.86% |
|
Cie Automotive Br 04.07.2025 / 17:30:00 |
24.83 | -1.78% | -3.34% | 1.12% | 3.44% | 16.82% | -5.43% | 5.96% |
|
Syensqo 04.07.2025 / 17:30:00 |
67.84 | -1.81% | 0.00% | 1.71% | -2.58% | 19.86% | -19.88% | 0.00% |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | -1.85% | -19.38% | 2.63% | 6.13% | 6.15% | -13.85% | -21.27% |
|
Segro (REIT) Rg 04.07.2025 / 17:30:00 |
6.690 | -1.85% | -24.35% | -2.62% | -1.06% | 6.26% | -26.71% | -29.77% |
|
Mayr-Melnhof Kart I 04.07.2025 / 17:30:00 |
76.40 | -2.01% | -38.31% | -0.39% | 1.33% | 4.95% | -30.86% | -50.73% |
|
Sika N 04.07.2025 / 17:20:00 |
208.40 | -2.09% | -22.91% | -5.27% | -5.10% | 8.02% | -19.57% | -4.09% |
|
Givaudan N 04.07.2025 / 17:20:00 |
3'866.00 | -2.15% | 11.16% | -0.95% | -7.42% | 3.48% | -9.38% | 14.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 04.07.2025 / 17:30:00 |
6.460 | -0.15% |
6.475 09:09 |
6.440 13:54 |
6.678 20.06.25 |
4.759 13.01.25 |
145'649 |
|
Pirelli & C. Rg 04.07.2025 / 17:30:00 |
5.762 | -1.13% |
5.810 09:00 |
5.722 11:17 |
6.338 30.05.25 |
4.699 09.04.25 |
1'197'441 |
|
PORR I 04.07.2025 / 17:30:00 |
27.80 | -1.77% |
28.35 09:05 |
27.75 15:30 |
32.20 02.05.25 |
17.56 13.01.25 |
57'331 |
|
Poste Italiane N 04.07.2025 / 17:30:00 |
18.033 | -0.57% |
18.278 09:10 |
18.000 17:21 |
19.255 30.05.25 |
13.485 02.01.25 |
261'394 |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | -0.82% |
46.72 09:16 |
46.24 15:18 |
49.26 24.06.25 |
33.075 13.01.25 |
962'824 |
|
Protector Forsik Rg 04.07.2025 / 16:20:00 |
448.50 | 1.59% |
451.00 15:55 |
435.00 09:01 |
451.00 04.07.25 |
282 14.01.25 |
33'554 |
|
Prudential Rg 04.07.2025 / 17:30:00 |
9.041 | -0.94% |
9.078 12:00 |
9.002 09:44 |
9.390 26.06.25 |
5.962 13.01.25 |
556'049 |
|
Prysmian N 04.07.2025 / 17:30:00 |
59.44 | -0.82% |
59.98 09:16 |
59.03 10:48 |
72.78 24.01.25 |
38.6 07.04.25 |
217'519 |
|
Publicis Grp 04.07.2025 / 17:30:00 |
89.98 | -2.60% |
91.78 09:02 |
89.60 14:32 |
109.25 06.02.25 |
73.94 07.04.25 |
249'408 |
|
Puig Brands B Rg 04.07.2025 / 17:30:00 |
17.190 | 0.59% |
17.330 15:43 |
16.960 10:52 |
20.16 31.01.25 |
14.105 09.04.25 |
693'287 |
|
Qt Group Rg 04.07.2025 / 17:25:00 |
61.45 | 6.59% |
61.55 15:52 |
58.15 10:13 |
92.05 21.02.25 |
53.65 23.06.25 |
82'189 |
|
Raiff Bank Int I 04.07.2025 / 17:30:00 |
25.76 | -1.83% |
26.12 09:02 |
25.58 15:16 |
27.44 14.05.25 |
18.495 07.04.25 |
148'040 |
|
Randstad Br 04.07.2025 / 17:30:00 |
40.86 | -0.39% |
40.97 15:43 |
40.55 10:44 |
43.80 19.03.25 |
30.78 09.04.25 |
102'048 |
|
Reckitt Benck Gr Rg 04.07.2025 / 17:30:00 |
50.50 | -0.47% |
50.76 09:15 |
50.32 11:20 |
54.16 07.03.25 |
45.79 23.04.25 |
113'621 |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 0.98% |
54.40 15:43 |
53.30 09:06 |
60.50 13.02.25 |
43.98 09.04.25 |
75'294 |
|
Redeia Corp Br 04.07.2025 / 17:30:00 |
17.730 | -3.09% |
17.830 09:28 |
17.680 14:16 |
19.520 04.04.25 |
15.655 24.01.25 |
455'985 |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% |
39.17 15:43 |
38.80 09:06 |
42.05 13.02.25 |
35.11 08.04.25 |
340'272 |
|
REN Rg 04.07.2025 / 17:30:00 |
3.085 | 0.73% |
3.095 16:54 |
3.065 09:16 |
3.103 23.06.25 |
2.2675 08.01.25 |
120'081 |
|
Renault 04.07.2025 / 17:30:00 |
40.41 | -0.64% |
40.64 09:09 |
40.20 14:47 |
53.24 17.02.25 |
38.09 23.06.25 |
267'928 |
|
Rentokil Initial Rg 04.07.2025 / 17:30:00 |
3.515 | -0.59% |
3.532 09:01 |
3.494 12:07 |
4.272 14.02.25 |
3.061 09.04.25 |
408'311 |
|
Reply Rg 04.07.2025 / 17:30:00 |
142.00 | -0.91% |
142.85 16:04 |
140.00 11:02 |
169.40 18.03.25 |
131.3 07.04.25 |
28'074 |
|
Repsol Br 04.07.2025 / 17:30:00 |
12.400 | -3.60% |
12.450 10:00 |
12.310 11:02 |
13.175 20.02.25 |
9.414 09.04.25 |
2'615'142 |
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 3.80% |
1'761.00 12:37 |
1'704.00 09:47 |
1'944.50 02.06.25 |
593.6 03.01.25 |
112'884 |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | -0.83% |
150.30 09:00 |
147.60 10:35 |
187.50 14.02.25 |
120.9 07.04.25 |
83'924 |
|
Rightmove Rg 04.07.2025 / 17:30:00 |
7.740 | -0.31% |
7.749 16:56 |
7.690 11:01 |
7.950 30.06.25 |
6.216 15.01.25 |
258'210 |