×
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
- 02.07.2025 - 14:20:39
- 54.90
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rightmove Rg 02.07.2025 / 14:05:10 |
7.624 | -2.51% | -0.20 | 7.622 | 7.626 | 201'459 | |
|
Ringkjob Land Br/Rg 02.07.2025 / 14:05:37 |
1'387.00 | 1.17% | 16.00 | 1'387.00 | 1'388.00 | 5'229 | |
|
Rio Tinto Rg 02.07.2025 / 14:05:38 |
43.38 | 1.90% | 0.81 | 43.37 | 43.38 | 482'422 | |
|
Roche GS 02.07.2025 / 14:05:37 |
260.60 | 0.19% | 0.50 | 260.50 | 260.70 | 97'874 | |
|
ROCKWOOL Br/Rg-B 02.07.2025 / 14:05:15 |
290.75 | -0.09% | -0.25 | 290.60 | 290.80 | 70'051 | |
|
Rolls-Royce Hldg Rg 02.07.2025 / 14:05:13 |
9.404 | -0.02% | 0.00 | 9.402 | 9.408 | 1'507'560 | |
|
Rosenbauer Intern I 02.07.2025 / 10:29:47 |
48.15 | -1.73% | -0.85 | 47.60 | 53.00 | 113 | |
|
Roy.Philips Br Rg 02.07.2025 / 14:05:16 |
20.70 | 0.75% | 0.16 | 20.69 | 20.70 | 175'790 | |
|
Royal UNIBREW 02.07.2025 / 14:00:02 |
528.50 | 0.48% | 2.50 | 528.00 | 528.50 | 19'809 | |
|
RWE I 02.07.2025 / 14:04:56 |
35.98 | 0.00% | 0.00 | 35.98 | 36.00 | 437'805 | |
|
Ryanair Hldgs Rg 02.07.2025 / 14:05:32 |
23.81 | -0.08% | -0.02 | 23.80 | 23.82 | 386'156 | |
|
Saab Rg-B 02.07.2025 / 14:05:20 |
483.15 | -2.30% | -11.35 | 483.05 | 483.35 | 1'014'427 | |
|
Safran 02.07.2025 / 14:05:41 |
267.00 | 0.30% | 0.80 | 266.90 | 267.00 | 71'254 | |
|
Sage Grp Rg 02.07.2025 / 14:05:33 |
11.770 | -4.52% | -0.56 | 11.765 | 11.775 | 779'517 | |
|
Sainsbury Rg 02.07.2025 / 14:05:27 |
2.786 | -2.66% | -0.08 | 2.784 | 2.788 | 788'241 | |
|
Saint-Gobain 02.07.2025 / 14:05:34 |
98.66 | 0.61% | 0.60 | 98.64 | 98.66 | 256'460 | |
|
Saipem Rg 02.07.2025 / 14:05:32 |
2.381 | 3.61% | 0.08 | 2.380 | 2.382 | 4'802'224 | |
|
SalMar Rg 02.07.2025 / 14:05:30 |
445.00 | 2.63% | 11.40 | 445.00 | 445.20 | 155'281 | |
|
Sampo Rg-A 02.07.2025 / 14:05:35 |
9.100 | -0.23% | -0.02 | 9.098 | 9.100 | 656'165 | |
|
Sandvik Rg 02.07.2025 / 14:05:26 |
222.55 | 3.03% | 6.55 | 222.60 | 222.70 | 572'951 | |
|
Sanofi 02.07.2025 / 14:05:41 |
83.69 | 0.78% | 0.65 | 83.68 | 83.70 | 231'582 | |
|
SAP I 02.07.2025 / 14:05:40 |
251.98 | -1.86% | -4.78 | 251.90 | 252.00 | 274'510 | |
|
Sartorius Sted 02.07.2025 / 14:05:18 |
203.40 | 0.25% | 0.50 | 203.10 | 203.60 | 5'683 | |
|
SBO I 02.07.2025 / 13:49:32 |
30.25 | 2.37% | 0.70 | 30.00 | 30.40 | 5'937 | |
|
Schneider El 02.07.2025 / 14:05:42 |
224.20 | 0.71% | 1.58 | 224.15 | 224.25 | 167'922 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equinor N 02.07.2025 / 14:05:40 |
260.10 | -3.59% | -20.81% | 2.24% | 4.84% | 9.47% | -14.75% | -22.67% |
|
UBS N 02.07.2025 / 14:05:19 |
27.42 | -3.84% | 1.95% | 5.75% | 1.48% | 24.72% | 0.27% | 73.95% |
|
JD Sports Fsn Rg 02.07.2025 / 14:04:16 |
0.9038 | -4.17% | -45.22% | 15.66% | 11.83% | 29.71% | -20.09% | -22.25% |
|
Glanbia Rg 02.07.2025 / 14:03:06 |
12.695 | -4.19% | -14.42% | 1.80% | 4.40% | 35.27% | -30.70% | 22.80% |
|
Mayr-Melnhof Kart I 02.07.2025 / 14:01:38 |
78.50 | -4.22% | -39.70% | 3.97% | 4.46% | 10.88% | -31.38% | -51.84% |
|
Puig Brands B Rg 02.07.2025 / 14:04:37 |
17.110 | -4.30% | 0.00% | 5.26% | -0.58% | 18.16% | -34.49% | 0.00% |
|
BMW I 02.07.2025 / 14:05:39 |
78.68 | -4.37% | -25.42% | 7.87% | 1.89% | 22.86% | -11.24% | 2.01% |
|
Bureau Veritas 02.07.2025 / 14:04:10 |
27.96 | -4.41% | 22.70% | -1.62% | -7.69% | 12.61% | 8.25% | 13.43% |
|
Logista Integral Br 02.07.2025 / 14:03:05 |
28.04 | -4.48% | 14.01% | 1.67% | -1.27% | 3.85% | 5.02% | 50.22% |
|
Boliden Rg 02.07.2025 / 14:05:03 |
309.30 | -4.51% | -5.68% | 9.10% | 1.05% | 15.50% | -10.24% | -6.27% |
|
Compass Group Rg 02.07.2025 / 14:05:29 |
25.05 | -4.75% | 17.40% | 1.83% | -2.94% | 4.42% | 17.17% | 45.98% |
|
Trelleborg -B- 02.07.2025 / 14:04:30 |
364.00 | -4.77% | 6.61% | 4.45% | 3.41% | 19.68% | -15.15% | 70.91% |
|
Skanska -B- 02.07.2025 / 14:05:35 |
220.60 | -4.78% | 21.07% | -0.18% | -4.25% | 18.83% | 17.25% | 42.47% |
|
Accor 02.07.2025 / 14:05:13 |
45.57 | -4.84% | 29.02% | 1.29% | -0.35% | 24.00% | 16.25% | 72.16% |
|
ABB N 02.07.2025 / 14:05:13 |
47.01 | -4.86% | 25.31% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Ambu-B Br/Rg 02.07.2025 / 14:04:46 |
100.10 | -5.24% | -6.18% | -0.40% | 0.70% | -10.59% | -27.70% | 33.28% |
|
De Longhi N 02.07.2025 / 14:05:28 |
28.98 | -5.26% | -6.80% | 5.15% | 2.22% | 16.71% | -8.52% | 62.43% |
|
Reply Rg 02.07.2025 / 14:04:54 |
139.45 | -5.27% | 21.89% | -2.28% | -6.22% | 2.46% | -0.07% | 24.31% |
|
easyJet Rg 02.07.2025 / 14:05:37 |
5.266 | -5.33% | 4.76% | 0.30% | -10.15% | 21.62% | 13.71% | 42.39% |
|
TietoEVRY N 02.07.2025 / 14:04:08 |
16.325 | -5.35% | -25.21% | 2.22% | 1.15% | 10.87% | -11.78% | -31.45% |
|
LSE Group Rg 02.07.2025 / 14:05:38 |
106.93 | -5.37% | 15.26% | 0.21% | -5.33% | 0.59% | 15.37% | 42.45% |
|
Nexi Rg 02.07.2025 / 14:05:42 |
5.184 | -5.51% | -31.66% | 5.07% | -2.00% | 23.02% | -11.48% | -35.30% |
|
Marks & Spencer Rg 02.07.2025 / 14:05:28 |
3.459 | -5.52% | 30.34% | -1.87% | -5.75% | -5.53% | 19.40% | 158.79% |
|
Kenmare Res Rg 02.07.2025 / 09:02:56 |
3.760 | -5.67% | -27.52% | 3.28% | -14.86% | -14.09% | -1.05% | -25.00% |
|
Syensqo 02.07.2025 / 14:04:33 |
68.62 | -5.79% | 0.00% | 3.25% | -0.49% | 26.44% | -19.64% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rightmove Rg 02.07.2025 / 14:05:10 |
7.624 | -2.51% |
7.852 09:01 |
7.612 14:02 |
7.950 30.06.25 |
6.216 15.01.25 |
201'459 |
|
Ringkjob Land Br/Rg 02.07.2025 / 14:05:37 |
1'387.00 | 1.17% |
1'387.00 12:40 |
1'371.00 09:37 |
1'393.00 30.06.25 |
950 07.04.25 |
5'229 |
|
Rio Tinto Rg 02.07.2025 / 14:05:38 |
43.38 | 1.90% |
43.62 12:57 |
42.89 10:01 |
51.65 14.02.25 |
40.2575 09.04.25 |
482'422 |
|
Roche GS 02.07.2025 / 14:05:37 |
260.60 | 0.19% |
261.10 13:42 |
258.40 09:22 |
313.80 12.03.25 |
231.9 09.04.25 |
97'874 |
|
ROCKWOOL Br/Rg-B 02.07.2025 / 14:05:15 |
290.75 | -0.09% |
293.35 09:04 |
289.40 09:21 |
328.20 20.03.25 |
256.2 11.04.25 |
70'051 |
|
Rolls-Royce Hldg Rg 02.07.2025 / 14:05:13 |
9.404 | -0.02% |
9.506 12:31 |
9.380 14:02 |
9.832 30.06.25 |
5.568 15.01.25 |
1'507'560 |
|
Rosenbauer Intern I 02.07.2025 / 10:29:47 |
48.15 | -1.73% |
48.60 09:41 |
48.15 10:29 |
49.00 01.07.25 |
34.4 02.01.25 |
113 |
|
Roy.Philips Br Rg 02.07.2025 / 14:05:16 |
20.70 | 0.75% |
20.75 11:56 |
20.47 09:22 |
27.63 13.02.25 |
18.915 07.04.25 |
175'790 |
|
Royal UNIBREW 02.07.2025 / 14:00:02 |
528.50 | 0.48% |
530.00 09:01 |
526.25 09:20 |
591.00 22.04.25 |
466 23.01.25 |
19'809 |
|
RWE I 02.07.2025 / 14:04:56 |
35.98 | 0.00% |
36.71 09:02 |
35.97 14:00 |
36.71 02.07.25 |
27.95 13.02.25 |
437'805 |
|
Ryanair Hldgs Rg 02.07.2025 / 14:05:32 |
23.81 | -0.08% |
24.05 12:25 |
23.78 09:22 |
24.66 11.06.25 |
16.8 07.04.25 |
386'156 |
|
Saab Rg-B 02.07.2025 / 14:05:20 |
483.15 | -2.30% |
495.75 09:00 |
473.88 09:38 |
535.00 27.06.25 |
403.7 25.04.25 |
1'014'427 |
|
Safran 02.07.2025 / 14:05:41 |
267.00 | 0.30% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
71'254 |
|
Sage Grp Rg 02.07.2025 / 14:05:33 |
11.770 | -4.52% |
12.258 09:00 |
11.690 13:22 |
13.490 06.02.25 |
10.985 07.04.25 |
779'517 |
|
Sainsbury Rg 02.07.2025 / 14:05:27 |
2.786 | -2.66% |
2.870 09:05 |
2.778 13:59 |
2.970 01.07.25 |
2.236 10.04.25 |
788'241 |
|
Saint-Gobain 02.07.2025 / 14:05:34 |
98.66 | 0.61% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
256'460 |
|
Saipem Rg 02.07.2025 / 14:05:32 |
2.381 | 3.61% |
2.415 11:34 |
2.302 09:01 |
2.797 10.01.25 |
1.5945 07.04.25 |
4'802'224 |
|
SalMar Rg 02.07.2025 / 14:05:30 |
445.00 | 2.63% |
454.60 10:50 |
433.80 09:00 |
615.00 30.01.25 |
426.2 19.06.25 |
155'281 |
|
Sampo Rg-A 02.07.2025 / 14:05:35 |
9.100 | -0.23% |
9.188 09:05 |
9.082 14:02 |
9.188 02.07.25 |
7.922 07.04.25 |
656'165 |
|
Sandvik Rg 02.07.2025 / 14:05:26 |
222.55 | 3.03% |
222.55 14:05 |
217.40 09:00 |
242.40 14.02.25 |
168.1 07.04.25 |
572'951 |
|
Sanofi 02.07.2025 / 14:05:41 |
83.69 | 0.78% |
83.82 13:43 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
231'582 |
|
SAP I 02.07.2025 / 14:05:40 |
251.98 | -1.86% |
256.40 09:00 |
251.65 13:07 |
283.48 19.02.25 |
211.15 07.04.25 |
274'510 |
|
Sartorius Sted 02.07.2025 / 14:05:18 |
203.40 | 0.25% |
204.80 09:02 |
201.50 10:11 |
239.70 28.01.25 |
148.65 07.04.25 |
5'683 |
|
SBO I 02.07.2025 / 13:49:32 |
30.25 | 2.37% |
30.30 13:18 |
29.75 10:05 |
37.30 27.03.25 |
27.2 07.04.25 |
5'937 |
|
Schneider El 02.07.2025 / 14:05:42 |
224.20 | 0.71% |
225.30 11:47 |
222.25 09:35 |
273.05 23.01.25 |
171.52 07.04.25 |
167'922 |