×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 09.05.2025 / 17:30:00 |
30.75 | -0.65% | -0.20 | 30.10 | 30.90 | 0 | |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | -0.46% | -0.09 | 18.390 | 18.390 | 0 | |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 0.24% | 0.11 | 43.47 | 43.47 | 0 | |
|
Prysmian N 09.05.2025 / 17:30:00 |
52.92 | -1.56% | -0.84 | 52.76 | 52.76 | 0 | |
|
Publicis Grp 09.05.2025 / 17:30:00 |
92.12 | 1.23% | 1.12 | 92.18 | 92.18 | 0 | |
|
Puig Brands B Rg 09.05.2025 / 17:30:00 |
16.970 | 1.80% | 0.30 | 16.970 | 17.040 | 0 | |
|
Qt Group Rg 09.05.2025 / 17:25:00 |
57.13 | 0.44% | 0.25 | 55.95 | 58.20 | 0 | |
|
Raiff Bank Int I 09.05.2025 / 17:30:00 |
25.12 | 0.08% | 0.02 | 24.64 | 25.60 | 0 | |
|
Randstad Br 09.05.2025 / 17:30:00 |
37.17 | 1.07% | 0.40 | 37.16 | 37.16 | 0 | |
|
Rational I 09.05.2025 / 17:30:00 |
763.50 | 1.33% | 10.00 | 762.00 | 762.00 | 0 | |
|
Recordati Ind Chi N 09.05.2025 / 17:30:00 |
52.28 | -0.52% | -0.28 | 52.15 | 52.15 | 0 | |
|
Redeia Corp Br 09.05.2025 / 17:30:00 |
17.655 | 0.91% | 0.16 | 17.650 | 17.650 | 0 | |
|
REN Rg 09.05.2025 / 17:30:00 |
2.708 | -4.75% | -0.14 | 2.715 | 2.715 | 0 | |
|
Renault 09.05.2025 / 17:30:00 |
47.66 | 2.72% | 1.26 | 47.66 | 47.66 | 0 | |
|
Reply Rg 09.05.2025 / 17:30:00 |
161.10 | 0.88% | 1.40 | 161.60 | 161.60 | 0 | |
|
Repsol Br 09.05.2025 / 17:30:00 |
11.265 | 1.72% | 0.19 | 11.265 | 11.265 | 0 | |
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | -0.63% | -10.75 | 1'694.00 | 1'694.00 | 0 | |
|
Roy.Philips Br Rg 09.05.2025 / 17:30:00 |
21.78 | 1.75% | 0.38 | 21.86 | 21.86 | 0 | |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | -0.43% | -0.14 | 32.61 | 32.61 | 0 | |
|
Ryanair Hldgs Rg 09.05.2025 / 17:28:00 |
21.93 | -0.99% | -0.22 | 21.93 | 22.01 | 0 | |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | -0.74% | -1.85 | 248.20 | 248.20 | 0 | |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 0.63% | 0.62 | 98.94 | 98.94 | 0 | |
|
Saipem Rg 09.05.2025 / 17:30:00 |
2.177 | 3.81% | 0.08 | 2.178 | 2.178 | 0 | |
|
Sampo Rg-A 09.05.2025 / 17:25:00 |
9.284 | -0.71% | -0.07 | 9.302 | 9.302 | 0 | |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | 1.07% | 0.98 | 92.92 | 92.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Titan Cem Intl 09.05.2025 / 17:30:00 |
39.73 | -2.38% | 83.29% | -0.69% | 4.68% | -7.62% | 24.33% | 0.00% |
|
MERLIN Prop. Br 09.05.2025 / 17:30:00 |
10.050 | -2.55% | -1.19% | -0.10% | 11.23% | -6.77% | -5.99% | -0.73% |
|
Eni N 09.05.2025 / 17:30:00 |
13.009 | -2.57% | -17.10% | 2.77% | 12.89% | -7.20% | -14.50% | -6.97% |
|
Accor 09.05.2025 / 17:30:00 |
45.29 | -2.73% | 31.88% | 1.08% | 19.47% | -9.97% | 9.25% | 49.61% |
|
Corticeira Amorim N 09.05.2025 / 17:30:00 |
7.855 | -2.79% | -14.37% | 2.41% | 6.58% | -6.15% | -19.19% | -24.08% |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | -2.99% | -11.38% | -3.90% | 4.73% | -4.21% | -17.85% | 31.41% |
|
Shurg Self REIT Rg 09.05.2025 / 17:30:00 |
35.45 | -3.05% | 0.00% | -0.70% | 8.99% | 5.98% | 0.00% | 0.00% |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -3.45% | 2.70% | -3.87% | 0.86% | -5.10% | -0.44% | -20.36% |
|
Melexis 09.05.2025 / 17:30:00 |
55.28 | -3.46% | -40.35% | 1.24% | 21.54% | -3.24% | -32.96% | -29.28% |
|
Kemira N 09.05.2025 / 17:25:00 |
18.760 | -3.49% | 12.26% | 2.79% | -0.21% | -12.83% | -14.10% | 54.26% |
|
DSM Firmenich N 09.05.2025 / 17:30:00 |
95.07 | -3.58% | 2.17% | -0.16% | 9.65% | -12.03% | -8.64% | 0.00% |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | -3.77% | 13.95% | -0.73% | 8.14% | -22.23% | 6.83% | 124.30% |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | -4.12% | -17.08% | 2.25% | 6.27% | -11.93% | -24.52% | 0.95% |
|
Huhtamaki Rg 09.05.2025 / 17:25:00 |
32.90 | -4.30% | -11.03% | 0.43% | 5.04% | -14.21% | -11.18% | -3.71% |
|
Mayr-Melnhof Kart I 09.05.2025 / 17:30:00 |
76.55 | -5.22% | -40.33% | -1.35% | 5.15% | -7.99% | -34.35% | -50.33% |
|
Repsol Br 09.05.2025 / 17:30:00 |
11.265 | -5.30% | -17.66% | 4.38% | 17.12% | -7.15% | -24.64% | -25.35% |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | -5.41% | -18.94% | -4.32% | 5.64% | -17.07% | -25.21% | -18.32% |
|
Navigator Comp. N 09.05.2025 / 17:30:00 |
3.296 | -6.07% | -4.58% | -3.00% | 1.95% | -3.96% | -24.92% | -15.35% |
|
InPost Br Rg 09.05.2025 / 17:30:00 |
15.940 | -6.08% | 23.50% | 5.84% | 23.57% | -6.04% | 3.71% | 156.48% |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | -6.31% | 0.94% | -0.50% | 15.56% | -14.71% | 2.72% | -14.58% |
|
Intl. Cons. Air Rg 09.05.2025 / 17:30:00 |
3.514 | -6.39% | 91.34% | 7.32% | 26.80% | -13.29% | 66.20% | 121.78% |
|
TietoEVRY N 09.05.2025 / 17:25:00 |
15.915 | -6.58% | -26.18% | 0.22% | 4.09% | -13.27% | -14.53% | -29.21% |
|
Puig Brands B Rg 09.05.2025 / 17:30:00 |
16.970 | -6.87% | 0.00% | 0.06% | 11.17% | -6.57% | -32.07% | 0.00% |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | -7.10% | 17.20% | -2.96% | 2.12% | -14.48% | 8.02% | 127.29% |
|
Cie Automotive Br 09.05.2025 / 17:30:00 |
23.80 | -7.10% | -8.58% | 1.93% | 12.00% | -3.05% | -12.34% | 16.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 09.05.2025 / 17:30:00 |
30.75 | -0.65% |
30.95 10:12 |
30.20 09:28 |
32.20 02.05.25 |
17.56 13.01.25 |
8'020 |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | -0.46% |
18.625 09:00 |
18.368 17:23 |
18.625 09.05.25 |
13.485 02.01.25 |
908'221 |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 0.24% |
43.72 12:40 |
43.15 09:23 |
46.20 19.03.25 |
33.075 13.01.25 |
926'567 |
|
Prysmian N 09.05.2025 / 17:30:00 |
52.92 | -1.56% |
54.08 09:00 |
52.84 16:42 |
72.78 24.01.25 |
38.6 07.04.25 |
868'660 |
|
Publicis Grp 09.05.2025 / 17:30:00 |
92.12 | 1.23% |
92.14 15:59 |
90.94 09:01 |
109.25 06.02.25 |
73.94 07.04.25 |
302'009 |
|
Puig Brands B Rg 09.05.2025 / 17:30:00 |
16.970 | 1.80% |
17.020 16:16 |
16.570 10:15 |
20.16 31.01.25 |
14.105 09.04.25 |
120'931 |
|
Qt Group Rg 09.05.2025 / 17:25:00 |
57.13 | 0.44% |
57.90 09:49 |
56.98 16:39 |
92.05 21.02.25 |
55.9 30.04.25 |
25'025 |
|
Raiff Bank Int I 09.05.2025 / 17:30:00 |
25.12 | 0.08% |
25.52 13:49 |
24.80 10:33 |
27.26 06.03.25 |
18.495 07.04.25 |
373'922 |
|
Randstad Br 09.05.2025 / 17:30:00 |
37.17 | 1.07% |
37.35 09:40 |
36.79 09:03 |
43.80 19.03.25 |
30.78 09.04.25 |
135'649 |
|
Rational I 09.05.2025 / 17:30:00 |
763.50 | 1.33% |
765.00 16:01 |
752.00 10:54 |
897.00 05.03.25 |
619.75 07.04.25 |
8'299 |
|
Recordati Ind Chi N 09.05.2025 / 17:30:00 |
52.28 | -0.52% |
53.18 09:05 |
52.20 17:22 |
60.50 13.02.25 |
43.98 09.04.25 |
159'738 |
|
Redeia Corp Br 09.05.2025 / 17:30:00 |
17.655 | 0.91% |
17.710 10:11 |
17.440 09:01 |
19.520 04.04.25 |
15.655 24.01.25 |
1'053'815 |
|
REN Rg 09.05.2025 / 17:30:00 |
2.708 | -4.75% |
2.845 09:01 |
2.705 17:17 |
2.915 07.05.25 |
2.2675 08.01.25 |
366'589 |
|
Renault 09.05.2025 / 17:30:00 |
47.66 | 2.72% |
47.80 16:08 |
46.98 10:19 |
53.24 17.02.25 |
40.38 09.04.25 |
394'979 |
|
Reply Rg 09.05.2025 / 17:30:00 |
161.10 | 0.88% |
163.00 15:12 |
160.30 16:34 |
169.40 18.03.25 |
131.3 07.04.25 |
26'284 |
|
Repsol Br 09.05.2025 / 17:30:00 |
11.265 | 1.72% |
11.300 09:50 |
11.125 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
1'141'429 |
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | -0.63% |
1'743.50 09:00 |
1'673.00 11:53 |
1'743.50 09.05.25 |
593.6 03.01.25 |
163'956 |
|
Roy.Philips Br Rg 09.05.2025 / 17:30:00 |
21.78 | 1.75% |
21.87 15:04 |
21.55 11:00 |
27.63 13.02.25 |
18.915 07.04.25 |
1'674'893 |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | -0.43% |
33.00 12:21 |
32.33 16:31 |
34.67 03.04.25 |
27.95 13.02.25 |
870'925 |
|
Ryanair Hldgs Rg 09.05.2025 / 17:28:00 |
21.93 | -0.99% |
22.41 09:25 |
21.90 16:47 |
22.41 09.05.25 |
16.8 07.04.25 |
1'675'040 |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | -0.74% |
250.30 12:11 |
248.20 10:19 |
263.70 05.03.25 |
192.55 07.04.25 |
192'702 |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 0.63% |
99.54 09:44 |
98.40 13:28 |
106.65 07.03.25 |
72.34 07.04.25 |
281'225 |
|
Saipem Rg 09.05.2025 / 17:30:00 |
2.177 | 3.81% |
2.189 14:43 |
2.117 09:00 |
2.797 10.01.25 |
1.5945 07.04.25 |
7'394'962 |
|
Sampo Rg-A 09.05.2025 / 17:25:00 |
9.284 | -0.71% |
9.394 09:22 |
9.236 15:00 |
41.27 07.02.25 |
7.922 07.04.25 |
2'054'022 |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | 1.07% |
93.32 16:00 |
91.91 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
1'488'963 |