×
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
- 03.11.2025 - 17:30:01
- 58.22
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 03.11.2025 / 17:30:00 |
118.60 | -2.43% | -2.95 | 118.80 | 118.80 | 27'391 | |
|
Repsol Br 03.11.2025 / 17:30:00 |
15.985 | 0.98% | 0.16 | 15.960 | 15.960 | 1'284'670 | |
|
Rheinmetall I 03.11.2025 / 17:30:00 |
1'769.50 | 4.03% | 68.50 | 1'773.50 | 1'773.50 | 74'844 | |
|
Richemont N 03.11.2025 / 17:20:00 |
161.50 | 1.97% | 3.13 | 161.35 | 161.55 | 161'276 | |
|
Rightmove Rg 03.11.2025 / 17:30:00 |
6.713 | 0.52% | 0.04 | 6.696 | 6.716 | 951'549 | |
|
Ringkjob Land Br/Rg 03.11.2025 / 16:55:00 |
1'479.00 | 0.96% | 14.00 | 1'478.00 | 1'509.00 | 6'114 | |
|
Rio Tinto Rg 03.11.2025 / 17:30:00 |
53.57 | -2.30% | -1.26 | 53.57 | 53.61 | 498'481 | |
|
Roche GS 03.11.2025 / 17:20:00 |
259.75 | 0.44% | 1.15 | 259.50 | 259.80 | 113'380 | |
|
ROCKWOOL Br/Rg-B 03.11.2025 / 16:55:00 |
222.90 | 0.11% | 0.25 | 222.00 | 222.00 | 185'264 | |
|
Rolls-Royce Hldg Rg 03.11.2025 / 17:30:00 |
11.670 | 0.21% | 0.03 | 11.670 | 11.675 | 2'249'680 | |
|
Rosenbauer Intern I 03.11.2025 / 16:08:57 |
41.90 | 0.00% | 0.00 | 41.90 | 50.40 | 0 | |
|
Roy.Philips Br Rg 03.11.2025 / 17:30:00 |
23.76 | 0.04% | 0.01 | 23.73 | 23.77 | 552'165 | |
|
Royal UNIBREW 03.11.2025 / 16:55:00 |
496.00 | 1.00% | 4.90 | 494.40 | 494.40 | 33'999 | |
|
RWE I 03.11.2025 / 17:30:00 |
42.95 | 0.75% | 0.32 | 42.89 | 42.89 | 587'143 | |
|
Ryanair Hldgs Rg 03.11.2025 / 17:28:00 |
27.30 | 3.63% | 0.96 | 27.29 | 27.29 | 1'865'809 | |
|
Saab Rg-B 03.11.2025 / 17:25:00 |
523.40 | -0.27% | -1.40 | 521.80 | 521.80 | 470'500 | |
|
Safran 03.11.2025 / 17:30:00 |
310.10 | 0.63% | 1.95 | 310.30 | 310.30 | 157'029 | |
|
Sage Grp Rg 03.11.2025 / 17:30:00 |
11.625 | 1.31% | 0.15 | 11.620 | 11.640 | 540'792 | |
|
Sainsbury Rg 03.11.2025 / 17:30:00 |
3.362 | -2.13% | -0.07 | 3.360 | 3.364 | 1'120'646 | |
|
Saint-Gobain 03.11.2025 / 17:30:00 |
83.16 | -0.76% | -0.64 | 83.24 | 83.24 | 809'617 | |
|
Saipem Rg 03.11.2025 / 17:30:00 |
2.264 | 0.53% | 0.01 | 2.270 | 2.270 | 5'328'514 | |
|
SalMar Rg 03.11.2025 / 16:20:00 |
557.00 | -2.02% | -11.50 | 554.00 | 559.00 | 116'291 | |
|
Sampo Rg-A 03.11.2025 / 17:25:00 |
9.694 | 0.25% | 0.02 | 9.692 | 9.692 | 893'205 | |
|
Sandoz Group N 03.11.2025 / 17:20:00 |
55.22 | 3.47% | 1.85 | 55.22 | 55.24 | 157'845 | |
|
Sandvik Rg 03.11.2025 / 17:25:00 |
284.80 | -1.25% | -3.60 | 285.40 | 285.40 | 1'074'341 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DCC Rg 03.11.2025 / 17:30:00 |
49.42 | -2.71% | -13.24% | -2.96% | 0.53% | 4.93% | 0.41% | 3.87% |
|
Labor. Farmac. R Br 03.11.2025 / 17:30:00 |
59.43 | -2.74% | 1.45% | -6.86% | -2.10% | 10.76% | -23.74% | 32.53% |
|
INWIT N 03.11.2025 / 17:30:00 |
9.393 | -2.81% | -16.92% | -5.41% | -5.96% | -9.86% | -8.32% | 6.39% |
|
Bureau Veritas 03.11.2025 / 17:30:00 |
28.47 | -2.84% | 24.71% | -1.25% | 4.98% | 7.19% | -2.93% | 13.32% |
|
Titan 03.11.2025 / 17:30:00 |
38.90 | -2.94% | 82.24% | -2.26% | 7.02% | 2.91% | 18.96% | 261.92% |
|
Roy.Philips Br Rg 03.11.2025 / 17:30:00 |
23.76 | -2.98% | 12.96% | -4.54% | -1.21% | 3.42% | -5.09% | 93.56% |
|
Leroy Seafood Br 03.11.2025 / 16:20:00 |
46.62 | -3.01% | 14.01% | -7.73% | -5.82% | -3.08% | -8.14% | -0.21% |
|
Wienerberger I 03.11.2025 / 17:30:00 |
25.54 | -3.17% | -15.03% | -4.34% | -7.06% | -19.58% | -8.33% | 10.32% |
|
SBO I 03.11.2025 / 17:30:00 |
29.30 | -3.20% | -35.10% | 1.91% | 7.13% | 0.34% | 5.59% | -48.61% |
|
Ambu-B Br/Rg 03.11.2025 / 16:55:00 |
99.50 | -3.22% | -4.19% | -6.66% | -6.97% | 9.58% | -22.51% | 19.37% |
|
Var Energi Rg 03.11.2025 / 16:20:00 |
34.12 | -3.53% | 5.96% | 1.67% | -3.07% | -0.20% | -0.58% | -3.95% |
|
Atlas Copco Rg-A 03.11.2025 / 17:25:00 |
159.00 | -3.68% | -6.57% | -6.57% | -7.40% | 9.58% | -9.81% | 0.00% |
|
Inditex 03.11.2025 / 17:30:00 |
47.41 | -3.82% | 21.33% | -5.50% | -2.07% | 12.23% | -9.28% | 108.54% |
|
LVMH 03.11.2025 / 17:30:00 |
617.80 | -4.01% | -16.58% | 0.95% | 14.39% | 35.02% | 1.63% | -4.23% |
|
Tenaris Rg 03.11.2025 / 17:30:00 |
17.665 | -4.03% | 10.42% | 11.00% | 13.38% | 15.51% | 15.65% | 10.70% |
|
Compass Group Rg 03.11.2025 / 17:30:00 |
24.97 | -4.70% | 17.47% | -4.62% | -1.19% | -2.40% | -2.69% | 36.96% |
|
Novonesis Br/Rg-B 03.11.2025 / 16:55:00 |
387.40 | -4.75% | 4.31% | -2.11% | -0.13% | -7.32% | -10.05% | -2.17% |
|
SAP I 03.11.2025 / 17:30:00 |
228.40 | -4.93% | 60.85% | -2.79% | -1.38% | -8.41% | 6.73% | 129.91% |
|
DEME Grp 03.11.2025 / 17:30:00 |
129.30 | -4.94% | 17.63% | -4.65% | -1.00% | 0.70% | -6.44% | 16.25% |
|
Verbund 03.11.2025 / 17:30:00 |
68.40 | -4.94% | -19.69% | 4.59% | 7.13% | 6.42% | -9.76% | -15.08% |
|
CTS Eventim I 03.11.2025 / 17:30:00 |
78.10 | -5.01% | 23.89% | -0.70% | -5.51% | -21.23% | -19.48% | 60.94% |
|
Hiab Rg-B 03.11.2025 / 17:25:00 |
48.58 | -5.30% | 633.60% | 2.71% | -5.39% | -16.74% | -12.74% | 153.57% |
|
Univ Mu Gr Rg 03.11.2025 / 17:30:00 |
22.46 | -5.36% | -9.69% | -3.48% | -8.64% | -8.75% | -2.41% | 17.42% |
|
Siemens Health N 03.11.2025 / 17:30:00 |
48.83 | -5.38% | -8.04% | -1.31% | 1.27% | 6.44% | 1.43% | 3.83% |
|
Anglo American Rg 03.11.2025 / 17:30:00 |
28.00 | -5.63% | 12.83% | -0.71% | -0.85% | 30.05% | 3.14% | -3.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 03.11.2025 / 17:30:00 |
118.60 | -2.43% |
122.10 09:01 |
118.40 16:36 |
169.40 18.03.25 |
113.6 11.09.25 |
27'391 |
|
Repsol Br 03.11.2025 / 17:30:00 |
15.985 | 0.98% |
16.025 09:12 |
15.880 15:34 |
16.025 03.11.25 |
9.414 09.04.25 |
1'284'670 |
|
Rheinmetall I 03.11.2025 / 17:30:00 |
1'769.50 | 4.03% |
1'774.50 17:00 |
1'696.50 09:08 |
2'008.00 03.10.25 |
593.6 03.01.25 |
74'844 |
|
Richemont N 03.11.2025 / 17:20:00 |
161.50 | 1.97% |
162.85 14:42 |
160.20 09:05 |
187.50 14.02.25 |
120.9 07.04.25 |
161'276 |
|
Rightmove Rg 03.11.2025 / 17:30:00 |
6.713 | 0.52% |
6.772 15:01 |
6.674 09:16 |
8.266 07.08.25 |
6.216 15.01.25 |
951'549 |
|
Ringkjob Land Br/Rg 03.11.2025 / 16:55:00 |
1'479.00 | 0.96% |
1'483.00 16:30 |
1'460.00 10:05 |
1'519.00 22.08.25 |
950 07.04.25 |
6'114 |
|
Rio Tinto Rg 03.11.2025 / 17:30:00 |
53.57 | -2.30% |
54.40 09:11 |
53.53 16:52 |
55.65 29.10.25 |
40.2575 09.04.25 |
498'481 |
|
Roche GS 03.11.2025 / 17:20:00 |
259.75 | 0.44% |
262.60 13:18 |
258.30 09:01 |
313.80 12.03.25 |
231.9 09.04.25 |
113'380 |
|
ROCKWOOL Br/Rg-B 03.11.2025 / 16:55:00 |
222.90 | 0.11% |
223.35 16:31 |
220.10 15:43 |
328.20 20.03.25 |
220.1 03.11.25 |
185'264 |
|
Rolls-Royce Hldg Rg 03.11.2025 / 17:30:00 |
11.670 | 0.21% |
11.800 09:01 |
11.665 10:46 |
11.950 29.09.25 |
5.568 15.01.25 |
2'249'680 |
|
Rosenbauer Intern I 03.11.2025 / 16:08:57 |
41.90 | 0.00% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 03.11.2025 / 17:30:00 |
23.76 | 0.04% |
23.79 12:45 |
23.50 15:32 |
27.63 13.02.25 |
18.915 07.04.25 |
552'165 |
|
Royal UNIBREW 03.11.2025 / 16:55:00 |
496.00 | 1.00% |
497.80 16:21 |
487.20 09:01 |
591.00 22.04.25 |
464.4 26.08.25 |
33'999 |
|
RWE I 03.11.2025 / 17:30:00 |
42.95 | 0.75% |
43.05 15:28 |
42.50 09:02 |
43.09 31.10.25 |
27.95 13.02.25 |
587'143 |
|
Ryanair Hldgs Rg 03.11.2025 / 17:28:00 |
27.30 | 3.63% |
27.44 15:30 |
25.31 09:01 |
27.44 03.11.25 |
16.8 07.04.25 |
1'865'809 |
|
Saab Rg-B 03.11.2025 / 17:25:00 |
523.40 | -0.27% |
527.30 10:01 |
518.70 09:00 |
587.25 30.09.25 |
403.7 25.04.25 |
470'500 |
|
Safran 03.11.2025 / 17:30:00 |
310.10 | 0.63% |
310.45 16:43 |
306.40 09:09 |
313.90 24.10.25 |
192.55 07.04.25 |
157'029 |
|
Sage Grp Rg 03.11.2025 / 17:30:00 |
11.625 | 1.31% |
11.690 12:14 |
11.590 09:01 |
13.490 06.02.25 |
10.565 15.09.25 |
540'792 |
|
Sainsbury Rg 03.11.2025 / 17:30:00 |
3.362 | -2.13% |
3.428 09:00 |
3.359 15:57 |
3.482 30.10.25 |
2.236 10.04.25 |
1'120'646 |
|
Saint-Gobain 03.11.2025 / 17:30:00 |
83.16 | -0.76% |
84.36 09:05 |
82.89 15:33 |
106.65 07.03.25 |
72.34 07.04.25 |
809'617 |
|
Saipem Rg 03.11.2025 / 17:30:00 |
2.264 | 0.53% |
2.291 09:04 |
2.257 15:31 |
2.797 10.01.25 |
1.5945 07.04.25 |
5'328'514 |
|
SalMar Rg 03.11.2025 / 16:20:00 |
557.00 | -2.02% |
569.00 09:06 |
555.50 16:06 |
624.00 21.10.25 |
407.2 18.07.25 |
116'291 |
|
Sampo Rg-A 03.11.2025 / 17:25:00 |
9.694 | 0.25% |
9.728 13:53 |
9.650 09:39 |
10.010 21.08.25 |
7.922 07.04.25 |
893'205 |
|
Sandoz Group N 03.11.2025 / 17:20:00 |
55.22 | 3.47% |
55.66 11:57 |
53.86 09:02 |
55.66 03.11.25 |
26.97 07.04.25 |
157'845 |
|
Sandvik Rg 03.11.2025 / 17:25:00 |
284.80 | -1.25% |
287.40 09:45 |
284.30 16:33 |
290.30 27.10.25 |
168.1 07.04.25 |
1'074'341 |