×
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
- 04.07.2025 - 11:21:04
- 20'577.85
- -0.84%
- -174.71
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 04.07.2025 / 11:05:42 |
5.748 | -1.37% | -0.08 | 5.744 | 5.748 | 402'177 | |
|
PORR I 04.07.2025 / 11:00:05 |
27.85 | -1.59% | -0.45 | 27.75 | 28.05 | 51'029 | |
|
Poste Italiane N 04.07.2025 / 11:05:42 |
18.153 | 0.10% | 0.02 | 18.150 | 18.155 | 53'645 | |
|
Prosus Rg-N 04.07.2025 / 11:06:04 |
46.62 | -0.61% | -0.29 | 46.61 | 46.62 | 207'672 | |
|
Prysmian N 04.07.2025 / 11:05:43 |
59.32 | -1.02% | -0.61 | 59.30 | 59.34 | 67'092 | |
|
Publicis Grp 04.07.2025 / 11:05:43 |
90.18 | -2.38% | -2.20 | 90.14 | 90.18 | 61'668 | |
|
Puig Brands B Rg 04.07.2025 / 11:05:22 |
17.000 | -0.53% | -0.09 | 17.000 | 17.010 | 133'828 | |
|
Qt Group Rg 04.07.2025 / 11:06:04 |
59.88 | 3.86% | 2.23 | 59.80 | 59.95 | 21'110 | |
|
Raiff Bank Int I 04.07.2025 / 11:05:08 |
25.80 | -1.68% | -0.44 | 25.74 | 25.82 | 14'202 | |
|
Randstad Br 04.07.2025 / 11:05:17 |
40.79 | -0.56% | -0.23 | 40.77 | 40.81 | 20'532 | |
|
Recordati Ind Chi N 04.07.2025 / 11:01:27 |
53.60 | 0.05% | 0.03 | 53.60 | 53.65 | 17'733 | |
|
Redeia Corp Br 04.07.2025 / 11:03:18 |
17.740 | -3.03% | -0.56 | 17.730 | 17.750 | 195'697 | |
|
REN Rg 04.07.2025 / 11:04:52 |
3.075 | 0.41% | 0.01 | 3.070 | 3.075 | 51'837 | |
|
Renault 04.07.2025 / 11:05:19 |
40.45 | -0.54% | -0.22 | 40.43 | 40.45 | 89'329 | |
|
Reply Rg 04.07.2025 / 11:05:18 |
140.15 | -2.20% | -3.15 | 140.10 | 140.20 | 4'564 | |
|
Repsol Br 04.07.2025 / 11:05:34 |
12.325 | -4.18% | -0.54 | 12.325 | 12.335 | 960'443 | |
|
Rheinmetall I 04.07.2025 / 11:05:23 |
1'724.50 | 1.89% | 32.00 | 1'724.00 | 1'725.00 | 23'680 | |
|
Rosenbauer Intern I 04.07.2025 / 10:12:33 |
47.00 | 0.21% | 0.10 | 47.00 | 47.90 | 0 | |
|
Roy.Philips Br Rg 04.07.2025 / 11:06:02 |
20.34 | -1.12% | -0.23 | 20.33 | 20.35 | 31'367 | |
|
RWE I 04.07.2025 / 11:05:11 |
36.26 | -0.38% | -0.14 | 36.25 | 36.27 | 200'938 | |
|
Ryanair Hldgs Rg 04.07.2025 / 11:05:28 |
23.59 | -1.09% | -0.26 | 23.58 | 23.60 | 176'919 | |
|
Safran 04.07.2025 / 11:06:02 |
267.80 | -0.76% | -2.05 | 267.80 | 267.90 | 43'483 | |
|
Saint-Gobain 04.07.2025 / 11:06:02 |
96.76 | -1.55% | -1.52 | 96.74 | 96.78 | 133'192 | |
|
Saipem Rg 04.07.2025 / 11:05:30 |
2.375 | -0.54% | -0.01 | 2.375 | 2.377 | 1'894'498 | |
|
Sampo Rg-A 04.07.2025 / 11:05:57 |
9.233 | 0.51% | 0.05 | 9.230 | 9.234 | 209'935 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kerry Grp-A- 04.07.2025 / 11:05:00 |
92.55 | 0.32% | 18.48% | -1.96% | -3.89% | 2.27% | 20.82% | -1.86% |
|
Moncler N 04.07.2025 / 11:05:17 |
50.91 | 0.24% | -8.37% | 6.53% | -5.51% | -4.05% | -9.80% | 25.96% |
|
TotalEnergies 04.07.2025 / 11:06:02 |
52.99 | 0.18% | -13.36% | 0.68% | 1.59% | 8.63% | -18.65% | 6.42% |
|
Kemira N 04.07.2025 / 11:06:01 |
19.470 | 0.03% | 16.34% | -2.11% | 1.67% | 3.56% | -15.42% | 65.44% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 1.07% |
|
Michelin Rg 04.07.2025 / 11:05:23 |
31.37 | -0.24% | -2.20% | -0.76% | -4.13% | 6.70% | -10.37% | 21.30% |
|
ASML Hldg Br Rg 04.07.2025 / 11:06:02 |
663.30 | -0.27% | -0.67% | -2.74% | -0.44% | 15.06% | -33.07% | 57.01% |
|
Vonovia N 04.07.2025 / 11:06:00 |
28.86 | -0.36% | 2.18% | -3.88% | -1.15% | 7.39% | 5.56% | -0.73% |
|
BMW I 04.07.2025 / 11:05:43 |
77.36 | -0.58% | -22.46% | 1.04% | 0.55% | 16.54% | -11.65% | 6.05% |
|
Viscofan Br 04.07.2025 / 11:06:03 |
60.50 | -0.99% | 12.29% | -0.08% | -2.73% | -7.35% | -0.82% | 15.63% |
|
BASF N 04.07.2025 / 11:06:02 |
41.67 | -1.10% | -13.75% | -2.84% | -0.29% | 2.43% | -7.73% | 1.93% |
|
Accor 04.07.2025 / 11:05:22 |
45.74 | -1.43% | 33.64% | 3.82% | 0.05% | 20.67% | 18.47% | 78.33% |
|
Kenmare Res Rg 04.07.2025 / 10:12:30 |
3.780 | -1.55% | -24.36% | 4.37% | -13.96% | -13.30% | -2.55% | -21.72% |
|
Cie Automotive Br 04.07.2025 / 11:04:16 |
25.10 | -1.78% | -3.34% | 2.24% | 4.58% | 18.12% | -4.38% | 5.96% |
|
Syensqo 04.07.2025 / 11:05:06 |
67.58 | -1.81% | 0.00% | 1.32% | -2.96% | 19.40% | -20.18% | 0.00% |
|
Mayr-Melnhof Kart I 04.07.2025 / 10:27:08 |
77.10 | -2.01% | -38.31% | 0.52% | 2.25% | 5.91% | -30.23% | -50.73% |
|
Brenntag N 04.07.2025 / 11:04:41 |
56.12 | -2.34% | -31.69% | -3.47% | -7.76% | 2.78% | -12.45% | -8.43% |
|
Prysmian N 04.07.2025 / 11:05:43 |
59.32 | -2.81% | 44.76% | -2.82% | 1.44% | 36.18% | 2.06% | 131.76% |
|
Glanbia Rg 04.07.2025 / 11:00:26 |
12.830 | -3.36% | -13.68% | -1.38% | 1.10% | 31.39% | -30.65% | 23.85% |
|
Stora Enso-R N 04.07.2025 / 11:05:57 |
9.226 | -3.42% | -24.75% | -2.33% | 8.01% | 24.98% | -26.84% | -37.21% |
|
Bureau Veritas 04.07.2025 / 11:05:29 |
27.82 | -3.76% | 23.53% | -5.69% | -7.54% | 7.91% | 6.06% | 14.20% |
|
De Longhi N 04.07.2025 / 11:05:33 |
29.01 | -3.81% | -5.37% | 1.01% | 2.69% | 10.30% | -7.90% | 64.93% |
|
TietoEVRY N 04.07.2025 / 11:00:01 |
16.230 | -3.82% | -24.00% | -0.67% | 1.56% | 6.15% | -12.18% | -30.34% |
|
Logista Integral Br 04.07.2025 / 11:02:26 |
28.02 | -4.00% | 14.58% | 0.94% | -1.86% | -0.74% | 3.89% | 50.97% |
|
ADP 04.07.2025 / 11:04:54 |
106.20 | -4.27% | -8.35% | 1.14% | -6.10% | 9.60% | -11.20% | -12.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 04.07.2025 / 11:05:42 |
5.748 | -1.37% |
5.810 09:00 |
5.742 09:53 |
6.338 30.05.25 |
4.699 09.04.25 |
402'177 |
|
PORR I 04.07.2025 / 11:00:05 |
27.85 | -1.59% |
28.35 09:05 |
27.85 11:00 |
32.20 02.05.25 |
17.56 13.01.25 |
51'029 |
|
Poste Italiane N 04.07.2025 / 11:05:42 |
18.153 | 0.10% |
18.278 09:10 |
18.125 09:00 |
19.255 30.05.25 |
13.485 02.01.25 |
53'645 |
|
Prosus Rg-N 04.07.2025 / 11:06:04 |
46.62 | -0.61% |
46.72 09:16 |
46.47 10:16 |
49.26 24.06.25 |
33.075 13.01.25 |
207'672 |
|
Prysmian N 04.07.2025 / 11:05:43 |
59.32 | -1.02% |
59.98 09:16 |
59.03 10:48 |
72.78 24.01.25 |
38.6 07.04.25 |
67'092 |
|
Publicis Grp 04.07.2025 / 11:05:43 |
90.18 | -2.38% |
91.78 09:02 |
89.88 10:47 |
109.25 06.02.25 |
73.94 07.04.25 |
61'668 |
|
Puig Brands B Rg 04.07.2025 / 11:05:22 |
17.000 | -0.53% |
17.090 09:00 |
16.960 10:52 |
20.16 31.01.25 |
14.105 09.04.25 |
133'828 |
|
Qt Group Rg 04.07.2025 / 11:06:04 |
59.88 | 3.86% |
61.35 09:05 |
58.15 10:13 |
92.05 21.02.25 |
53.65 23.06.25 |
21'110 |
|
Raiff Bank Int I 04.07.2025 / 11:05:08 |
25.80 | -1.68% |
26.12 09:02 |
25.70 10:46 |
27.44 14.05.25 |
18.495 07.04.25 |
14'202 |
|
Randstad Br 04.07.2025 / 11:05:17 |
40.79 | -0.56% |
40.92 09:38 |
40.55 10:44 |
43.80 19.03.25 |
30.78 09.04.25 |
20'532 |
|
Recordati Ind Chi N 04.07.2025 / 11:01:27 |
53.60 | 0.05% |
53.63 10:40 |
53.30 09:06 |
60.50 13.02.25 |
43.98 09.04.25 |
17'733 |
|
Redeia Corp Br 04.07.2025 / 11:03:18 |
17.740 | -3.03% |
17.830 09:28 |
17.700 10:21 |
19.520 04.04.25 |
15.655 24.01.25 |
195'697 |
|
REN Rg 04.07.2025 / 11:04:52 |
3.075 | 0.41% |
3.085 09:25 |
3.065 09:16 |
3.103 23.06.25 |
2.2675 08.01.25 |
51'837 |
|
Renault 04.07.2025 / 11:05:19 |
40.45 | -0.54% |
40.64 09:09 |
40.32 10:52 |
53.24 17.02.25 |
38.09 23.06.25 |
89'329 |
|
Reply Rg 04.07.2025 / 11:05:18 |
140.15 | -2.20% |
142.25 09:00 |
140.00 11:02 |
169.40 18.03.25 |
131.3 07.04.25 |
4'564 |
|
Repsol Br 04.07.2025 / 11:05:34 |
12.325 | -4.18% |
12.450 10:00 |
12.310 11:02 |
13.175 20.02.25 |
9.414 09.04.25 |
960'443 |
|
Rheinmetall I 04.07.2025 / 11:05:23 |
1'724.50 | 1.89% |
1'742.00 10:34 |
1'704.00 09:47 |
1'944.50 02.06.25 |
593.6 03.01.25 |
23'680 |
|
Rosenbauer Intern I 04.07.2025 / 10:12:33 |
47.00 | 0.21% |
49.00 01.07.25 |
34.4 02.01.25 |
130 | ||
|
Roy.Philips Br Rg 04.07.2025 / 11:06:02 |
20.34 | -1.12% |
20.41 09:04 |
20.30 09:14 |
27.63 13.02.25 |
18.915 07.04.25 |
31'367 |
|
RWE I 04.07.2025 / 11:05:11 |
36.26 | -0.38% |
36.49 09:04 |
36.18 10:18 |
36.71 02.07.25 |
27.95 13.02.25 |
200'938 |
|
Ryanair Hldgs Rg 04.07.2025 / 11:05:28 |
23.59 | -1.09% |
23.86 09:04 |
23.52 09:48 |
24.66 11.06.25 |
16.8 07.04.25 |
176'919 |
|
Safran 04.07.2025 / 11:06:02 |
267.80 | -0.76% |
269.50 10:22 |
267.60 09:00 |
277.00 30.06.25 |
192.55 07.04.25 |
43'483 |
|
Saint-Gobain 04.07.2025 / 11:06:02 |
96.76 | -1.55% |
97.54 09:01 |
96.30 10:52 |
106.65 07.03.25 |
72.34 07.04.25 |
133'192 |
|
Saipem Rg 04.07.2025 / 11:05:30 |
2.375 | -0.54% |
2.396 09:03 |
2.369 10:32 |
2.797 10.01.25 |
1.5945 07.04.25 |
1'894'498 |
|
Sampo Rg-A 04.07.2025 / 11:05:57 |
9.233 | 0.51% |
9.274 09:07 |
9.176 09:00 |
9.274 04.07.25 |
7.922 07.04.25 |
209'935 |