×
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
- 28.08.2025 - 12:18:25
- 21'051.94
- -0.08%
- -16.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 28.08.2025 / 12:03:02 |
5.890 | 0.65% | 0.04 | 5.886 | 5.890 | 123'947 | |
|
PORR I 28.08.2025 / 11:57:10 |
29.90 | -0.58% | -0.18 | 29.80 | 30.10 | 688 | |
|
Poste Italiane N 28.08.2025 / 12:02:35 |
20.11 | -0.45% | -0.09 | 20.10 | 20.11 | 97'999 | |
|
Prosus Rg-N 28.08.2025 / 12:03:21 |
52.03 | -0.63% | -0.33 | 52.03 | 52.04 | 247'928 | |
|
Prysmian N 28.08.2025 / 12:03:13 |
75.37 | 1.28% | 0.95 | 75.36 | 75.38 | 139'922 | |
|
Publicis Grp 28.08.2025 / 12:03:02 |
79.90 | 1.54% | 1.21 | 79.88 | 79.92 | 99'556 | |
|
Puig Brands B Rg 28.08.2025 / 12:03:03 |
16.520 | 2.29% | 0.37 | 16.490 | 16.520 | 98'909 | |
|
Qt Group Rg 28.08.2025 / 12:00:26 |
48.26 | 3.25% | 1.52 | 48.22 | 48.28 | 8'819 | |
|
Raiff Bank Int I 28.08.2025 / 11:59:52 |
28.86 | 0.70% | 0.20 | 28.82 | 28.88 | 56'306 | |
|
Randstad Br 28.08.2025 / 12:02:53 |
40.41 | 0.42% | 0.17 | 40.41 | 40.43 | 31'336 | |
|
Recordati Ind Chi N 28.08.2025 / 12:01:17 |
52.85 | -0.47% | -0.25 | 52.85 | 52.90 | 17'673 | |
|
Redeia Corp Br 28.08.2025 / 12:01:04 |
16.595 | -0.87% | -0.15 | 16.580 | 16.590 | 39'154 | |
|
REN Rg 28.08.2025 / 11:59:29 |
2.975 | 0.00% | 0.00 | 2.970 | 2.980 | 76'503 | |
|
Renault 28.08.2025 / 12:03:25 |
33.92 | 3.76% | 1.23 | 33.91 | 33.92 | 448'208 | |
|
Reply Rg 28.08.2025 / 12:00:26 |
123.60 | 0.00% | 0.00 | 123.40 | 123.70 | 10'675 | |
|
Repsol Br 28.08.2025 / 12:02:04 |
13.825 | 0.31% | 0.04 | 13.820 | 13.825 | 188'378 | |
|
Rheinmetall I 28.08.2025 / 12:03:07 |
1'626.00 | -0.46% | -7.50 | 1'625.50 | 1'626.50 | 25'907 | |
|
Rosenbauer Intern I 28.08.2025 / 11:48:33 |
44.80 | -1.10% | -0.50 | 41.00 | 48.20 | 265 | |
|
Roy.Philips Br Rg 28.08.2025 / 12:02:12 |
23.78 | -0.02% | -0.01 | 23.77 | 23.79 | 52'610 | |
|
RWE I 28.08.2025 / 12:02:43 |
34.43 | -1.39% | -0.49 | 34.42 | 34.43 | 282'179 | |
|
Ryanair Hldgs Rg 28.08.2025 / 12:01:28 |
25.27 | 0.36% | 0.09 | 25.26 | 25.28 | 239'749 | |
|
Safran 28.08.2025 / 12:03:21 |
285.00 | -0.80% | -2.30 | 285.00 | 285.20 | 30'302 | |
|
Saint-Gobain 28.08.2025 / 12:03:08 |
93.83 | 0.41% | 0.38 | 93.80 | 93.84 | 139'601 | |
|
Saipem Rg 28.08.2025 / 12:03:21 |
2.391 | -2.86% | -0.07 | 2.389 | 2.392 | 1'861'628 | |
|
Sampo Rg-A 28.08.2025 / 12:03:12 |
9.884 | 0.08% | 0.01 | 9.880 | 9.888 | 514'834 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TotalEnergies 28.08.2025 / 12:03:06 |
53.20 | -0.35% | -13.81% | -2.02% | 2.14% | 2.64% | -15.17% | -1.61% |
|
CA Imm Anlagen I 28.08.2025 / 11:59:58 |
24.09 | -0.43% | -28.23% | 3.26% | 2.77% | 2.16% | -26.78% | -25.47% |
|
Mercedes-BenzGr N 28.08.2025 / 12:03:23 |
54.09 | -0.91% | -15.08% | -0.14% | 7.18% | 5.08% | -13.34% | -3.44% |
|
Randstad Br 28.08.2025 / 12:02:53 |
40.41 | -0.96% | -29.08% | -0.75% | -3.74% | 10.99% | -7.42% | -13.31% |
|
CTS Eventim I 28.08.2025 / 12:00:43 |
81.05 | -1.10% | 28.98% | -1.70% | -18.46% | -25.78% | -5.09% | 48.97% |
|
Amundi 28.08.2025 / 12:02:31 |
63.35 | -1.16% | 3.33% | -3.50% | -2.76% | -14.22% | -6.15% | 25.05% |
|
Ferrari Rg 28.08.2025 / 12:03:18 |
412.35 | -1.44% | 33.08% | 3.38% | 6.74% | -2.29% | -7.24% | 103.23% |
|
Fres Med Care I 28.08.2025 / 12:00:45 |
43.14 | -1.67% | 14.56% | -0.98% | -2.95% | -14.40% | 23.79% | 25.84% |
|
Saipem Rg 28.08.2025 / 12:03:21 |
2.391 | -1.95% | 67.32% | 0.61% | 1.90% | 3.62% | 16.87% | 240.95% |
|
Viscofan Br 28.08.2025 / 11:56:46 |
59.65 | -1.97% | 11.17% | -1.16% | -0.83% | -4.33% | -1.57% | 6.13% |
|
Michelin Rg 28.08.2025 / 12:02:28 |
31.31 | -2.11% | -4.04% | -3.60% | -0.19% | -4.46% | -11.48% | 26.14% |
|
Vonovia N 28.08.2025 / 12:02:13 |
28.13 | -2.75% | -0.28% | 0.48% | 3.31% | -3.71% | -8.27% | 7.68% |
|
ASML Hldg Br Rg 28.08.2025 / 12:03:26 |
656.20 | -2.78% | -3.18% | 3.49% | 7.09% | -0.40% | -20.10% | 26.42% |
|
Roy.Philips Br Rg 28.08.2025 / 12:02:12 |
23.78 | -2.84% | 13.13% | 0.27% | 2.85% | 17.06% | -13.45% | 46.25% |
|
Moncler N 28.08.2025 / 12:03:11 |
51.16 | -3.42% | -11.71% | 8.01% | 8.60% | -4.23% | -8.08% | 5.48% |
|
Logista Integral Br 28.08.2025 / 12:01:06 |
28.08 | -3.42% | 15.28% | -3.37% | 1.23% | -1.75% | 2.30% | 40.05% |
|
Vaisala-A Rg 28.08.2025 / 11:53:49 |
46.55 | -3.67% | 18.08% | -1.59% | -2.00% | -5.58% | 0.54% | 9.34% |
|
Kenmare Res Rg 28.08.2025 / 09:09:21 |
3.760 | -4.12% | -26.34% | 2.25% | 0.55% | -18.02% | -9.18% | -29.14% |
|
BrunelloCucinelli N 28.08.2025 / 12:03:09 |
102.90 | -4.41% | 13.19% | 5.37% | 3.98% | -1.06% | 16.14% | 81.94% |
|
Kingspan Grp Rg 28.08.2025 / 11:59:00 |
67.23 | -4.52% | -14.75% | -2.15% | -7.72% | -11.78% | -15.12% | 16.70% |
|
STMicroelectr Br Rg 28.08.2025 / 12:03:11 |
23.82 | -4.52% | -48.65% | 6.57% | 5.97% | -5.62% | -16.71% | -34.71% |
|
Kering 28.08.2025 / 12:03:20 |
236.70 | -5.11% | -42.77% | 8.58% | 8.98% | 35.08% | -8.11% | -56.83% |
|
Altri Rg 28.08.2025 / 11:59:43 |
5.050 | -5.31% | 9.57% | -0.59% | 5.54% | -4.45% | 3.10% | 6.29% |
|
Corticeira Amorim N 28.08.2025 / 11:59:55 |
7.585 | -5.40% | -16.67% | -5.78% | -2.82% | -3.38% | -13.95% | -26.26% |
|
DEME Grp 28.08.2025 / 12:03:23 |
133.20 | -5.81% | 16.55% | -2.35% | 1.22% | -2.77% | -16.96% | 14.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 28.08.2025 / 12:03:02 |
5.890 | 0.65% |
5.915 10:12 |
5.821 09:00 |
6.338 30.05.25 |
4.699 09.04.25 |
123'947 |
|
PORR I 28.08.2025 / 11:57:10 |
29.90 | -0.58% |
30.10 10:33 |
29.60 11:47 |
32.20 02.05.25 |
17.56 13.01.25 |
688 |
|
Poste Italiane N 28.08.2025 / 12:02:35 |
20.11 | -0.45% |
20.35 09:15 |
20.06 11:30 |
20.55 26.08.25 |
13.485 02.01.25 |
97'999 |
|
Prosus Rg-N 28.08.2025 / 12:03:21 |
52.03 | -0.63% |
52.55 09:01 |
51.83 10:54 |
54.45 25.08.25 |
33.075 13.01.25 |
247'928 |
|
Prysmian N 28.08.2025 / 12:03:13 |
75.37 | 1.28% |
75.94 10:05 |
74.74 09:00 |
76.95 19.08.25 |
38.6 07.04.25 |
139'922 |
|
Publicis Grp 28.08.2025 / 12:03:02 |
79.90 | 1.54% |
80.48 09:51 |
78.82 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
99'556 |
|
Puig Brands B Rg 28.08.2025 / 12:03:03 |
16.520 | 2.29% |
16.570 11:17 |
16.180 09:00 |
20.16 31.01.25 |
14.105 09.04.25 |
98'909 |
|
Qt Group Rg 28.08.2025 / 12:00:26 |
48.26 | 3.25% |
48.90 10:22 |
47.00 09:00 |
92.05 21.02.25 |
43.1 06.08.25 |
8'819 |
|
Raiff Bank Int I 28.08.2025 / 11:59:52 |
28.86 | 0.70% |
28.96 11:10 |
28.72 10:01 |
31.98 15.08.25 |
18.495 07.04.25 |
56'306 |
|
Randstad Br 28.08.2025 / 12:02:53 |
40.41 | 0.42% |
40.88 10:12 |
40.34 09:01 |
44.32 28.07.25 |
30.78 09.04.25 |
31'336 |
|
Recordati Ind Chi N 28.08.2025 / 12:01:17 |
52.85 | -0.47% |
53.18 10:08 |
52.80 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
17'673 |
|
Redeia Corp Br 28.08.2025 / 12:01:04 |
16.595 | -0.87% |
16.740 09:01 |
16.580 11:33 |
19.520 04.04.25 |
15.655 24.01.25 |
39'154 |
|
REN Rg 28.08.2025 / 11:59:29 |
2.975 | 0.00% |
2.988 09:08 |
2.965 11:49 |
3.268 22.07.25 |
2.2675 08.01.25 |
76'503 |
|
Renault 28.08.2025 / 12:03:25 |
33.92 | 3.76% |
34.50 10:51 |
32.71 09:00 |
53.24 17.02.25 |
30.86 07.08.25 |
448'208 |
|
Reply Rg 28.08.2025 / 12:00:26 |
123.60 | 0.00% |
124.85 09:07 |
123.40 11:56 |
169.40 18.03.25 |
121.45 18.08.25 |
10'675 |
|
Repsol Br 28.08.2025 / 12:02:04 |
13.825 | 0.31% |
13.900 11:11 |
13.790 09:17 |
14.110 30.07.25 |
9.414 09.04.25 |
188'378 |
|
Rheinmetall I 28.08.2025 / 12:03:07 |
1'626.00 | -0.46% |
1'648.50 09:00 |
1'618.00 10:31 |
1'944.50 02.06.25 |
593.6 03.01.25 |
25'907 |
|
Rosenbauer Intern I 28.08.2025 / 11:48:33 |
44.80 | -1.10% |
44.80 11:48 |
43.80 11:48 |
50.20 05.08.25 |
34.4 02.01.25 |
265 |
|
Roy.Philips Br Rg 28.08.2025 / 12:02:12 |
23.78 | -0.02% |
23.93 10:08 |
23.76 12:01 |
27.63 13.02.25 |
18.915 07.04.25 |
52'610 |
|
RWE I 28.08.2025 / 12:02:43 |
34.43 | -1.39% |
35.10 09:00 |
34.42 12:00 |
37.78 22.07.25 |
27.95 13.02.25 |
282'179 |
|
Ryanair Hldgs Rg 28.08.2025 / 12:01:28 |
25.27 | 0.36% |
25.49 10:44 |
25.17 09:43 |
27.02 20.08.25 |
16.8 07.04.25 |
239'749 |
|
Safran 28.08.2025 / 12:03:21 |
285.00 | -0.80% |
289.00 09:00 |
284.75 11:52 |
295.30 31.07.25 |
192.55 07.04.25 |
30'302 |
|
Saint-Gobain 28.08.2025 / 12:03:08 |
93.83 | 0.41% |
94.51 09:23 |
93.67 10:55 |
106.65 07.03.25 |
72.34 07.04.25 |
139'601 |
|
Saipem Rg 28.08.2025 / 12:03:21 |
2.391 | -2.86% |
2.482 09:53 |
2.383 11:59 |
2.797 10.01.25 |
1.5945 07.04.25 |
1'861'628 |
|
Sampo Rg-A 28.08.2025 / 12:03:12 |
9.884 | 0.08% |
9.918 11:00 |
9.862 11:30 |
10.010 21.08.25 |
7.922 07.04.25 |
514'834 |