×
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
- 03.07.2025 - 17:30:00
- 20'752.57
- 0.37%
- 76.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 03.07.2025 / 17:30:00 |
5.828 | -0.31% | -0.02 | 5.818 | 5.818 | 888'565 | |
|
PORR I 03.07.2025 / 17:30:00 |
28.30 | 1.34% | 0.38 | 27.75 | 28.35 | 3'799 | |
|
Poste Italiane N 03.07.2025 / 17:30:00 |
18.135 | 1.17% | 0.21 | 18.145 | 18.145 | 561'140 | |
|
Prosus Rg-N 03.07.2025 / 17:30:00 |
46.90 | 1.19% | 0.55 | 46.91 | 46.91 | 1'639'369 | |
|
Prysmian N 03.07.2025 / 17:30:00 |
59.93 | -0.25% | -0.15 | 59.98 | 59.98 | 630'558 | |
|
Publicis Grp 03.07.2025 / 17:30:00 |
92.38 | -0.32% | -0.30 | 92.20 | 92.20 | 144'251 | |
|
Puig Brands B Rg 03.07.2025 / 17:30:00 |
17.090 | -0.09% | -0.02 | 17.090 | 17.100 | 309'619 | |
|
Qt Group Rg 03.07.2025 / 17:25:00 |
57.65 | -0.17% | -0.10 | 57.20 | 57.70 | 14'452 | |
|
Raiff Bank Int I 03.07.2025 / 17:30:00 |
26.24 | 0.42% | 0.11 | 26.24 | 26.28 | 141'893 | |
|
Randstad Br 03.07.2025 / 17:30:00 |
41.02 | -0.46% | -0.19 | 40.98 | 40.98 | 151'151 | |
|
Recordati Ind Chi N 03.07.2025 / 17:30:00 |
53.58 | 0.14% | 0.08 | 53.50 | 53.50 | 99'912 | |
|
Redeia Corp Br 03.07.2025 / 17:30:00 |
18.295 | 0.22% | 0.04 | 18.290 | 18.310 | 781'481 | |
|
REN Rg 03.07.2025 / 17:30:00 |
3.063 | 0.57% | 0.02 | 3.060 | 3.060 | 168'962 | |
|
Renault 03.07.2025 / 17:30:00 |
40.67 | -1.62% | -0.67 | 40.74 | 40.74 | 404'775 | |
|
Reply Rg 03.07.2025 / 17:30:00 |
143.30 | 0.70% | 1.00 | 143.50 | 143.50 | 26'518 | |
|
Repsol Br 03.07.2025 / 17:30:00 |
12.863 | 1.08% | 0.14 | 12.850 | 12.850 | 2'476'268 | |
|
Rheinmetall I 03.07.2025 / 17:30:00 |
1'692.50 | -2.04% | -35.25 | 1'698.50 | 1'698.50 | 86'787 | |
|
Rosenbauer Intern I 03.07.2025 / 17:30:00 |
46.90 | -2.60% | -1.25 | 46.30 | 48.10 | 130 | |
|
Roy.Philips Br Rg 03.07.2025 / 17:30:00 |
20.57 | -0.96% | -0.20 | 20.60 | 20.60 | 1'021'949 | |
|
RWE I 03.07.2025 / 17:30:00 |
36.40 | 1.31% | 0.47 | 36.40 | 36.40 | 1'757'913 | |
|
Ryanair Hldgs Rg 03.07.2025 / 17:28:00 |
23.85 | -0.42% | -0.10 | 23.83 | 23.83 | 439'486 | |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 1.33% | 3.55 | 270.00 | 270.00 | 637'935 | |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | -0.02% | -0.02 | 98.24 | 98.24 | 512'326 | |
|
Saipem Rg 03.07.2025 / 17:30:00 |
2.388 | 0.76% | 0.02 | 2.385 | 2.385 | 9'775'951 | |
|
Sampo Rg-A 03.07.2025 / 17:25:00 |
9.186 | 1.08% | 0.10 | 9.206 | 9.206 | 838'761 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Galp Energia -B- 03.07.2025 / 17:30:00 |
16.205 | 0.28% | 20.27% | 5.16% | 10.54% | 26.60% | -20.09% | 50.28% |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | 0.25% | -13.30% | 1.64% | 2.97% | 7.51% | -18.74% | 6.50% |
|
Corticeira Amorim N 03.07.2025 / 17:30:00 |
8.150 | 0.25% | -11.69% | 2.39% | 3.82% | 11.80% | -13.39% | -23.05% |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | 0.18% | -21.87% | 6.92% | 1.77% | 20.17% | -11.34% | 6.86% |
|
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% |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | -0.13% | 20.65% | 5.23% | 0.34% | 2.59% | 10.93% | 117.27% |
|
Vonovia N 03.07.2025 / 17:30:00 |
29.31 | -0.14% | 2.41% | -0.49% | 0.33% | 15.24% | 9.51% | -0.51% |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | -0.34% | -0.75% | -0.28% | 2.77% | 17.37% | -31.28% | 56.89% |
|
Viscofan Br 03.07.2025 / 17:30:00 |
60.30 | -0.66% | 12.66% | 0.50% | -3.29% | -7.37% | -0.99% | 16.01% |
|
Syensqo 03.07.2025 / 17:30:00 |
68.85 | -0.68% | 0.00% | 3.38% | -1.56% | 21.99% | -18.77% | 0.00% |
|
Neste Rg 03.07.2025 / 17:25:00 |
12.460 | -0.83% | -62.82% | 6.91% | 32.16% | 74.90% | -29.90% | -71.97% |
|
Shurg Self REIT Rg 03.07.2025 / 17:30:00 |
36.25 | -0.83% | 0.00% | -1.23% | 4.32% | 12.75% | 1.12% | 0.00% |
|
Mayr-Melnhof Kart I 03.07.2025 / 17:30:00 |
77.85 | -1.57% | -38.03% | 1.63% | 2.98% | 6.35% | -30.37% | -50.51% |
|
Brenntag N 03.07.2025 / 17:30:00 |
56.72 | -1.62% | -31.18% | -1.49% | -6.25% | 5.27% | -11.65% | -7.75% |
|
Stora Enso-R N 03.07.2025 / 17:25:00 |
9.400 | -1.65% | -23.38% | 1.18% | 8.22% | 25.57% | -27.19% | -36.06% |
|
Prysmian N 03.07.2025 / 17:30:00 |
59.93 | -2.56% | 45.12% | 3.69% | 2.66% | 36.20% | 1.92% | 132.34% |
|
Cie Automotive Br 03.07.2025 / 17:30:00 |
24.90 | -2.96% | -4.50% | 3.64% | 3.32% | 19.71% | -4.60% | 4.68% |
|
Kenmare Res Rg 03.07.2025 / 17:28:00 |
3.820 | -3.09% | -25.54% | 2.73% | -15.32% | -13.30% | -2.55% | -22.95% |
|
Accor 03.07.2025 / 17:30:00 |
46.24 | -3.21% | 31.23% | 3.40% | 1.25% | 20.54% | 17.08% | 75.11% |
|
Solvay 03.07.2025 / 17:30:00 |
29.46 | -3.41% | 7.80% | 0.14% | 0.55% | -0.91% | -13.85% | 95.09% |
|
De Longhi N 03.07.2025 / 17:30:00 |
29.06 | -3.77% | -5.34% | 3.34% | 2.69% | 10.28% | -7.33% | 64.98% |
|
Nexi Rg 03.07.2025 / 17:30:00 |
5.100 | -4.00% | -30.57% | -0.06% | -3.70% | 11.19% | -13.51% | -34.26% |
|
Logista Integral Br 03.07.2025 / 17:30:00 |
28.05 | -4.28% | 14.26% | 1.70% | -1.85% | 0.43% | 3.54% | 50.54% |
|
Bureau Veritas 03.07.2025 / 17:30:00 |
28.14 | -4.38% | 22.74% | -2.02% | -6.26% | 8.48% | 7.94% | 13.47% |
|
Puig Brands B Rg 03.07.2025 / 17:30:00 |
17.090 | -4.44% | 0.00% | 5.56% | -0.64% | 12.14% | -33.79% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 03.07.2025 / 17:30:00 |
5.828 | -0.31% |
5.894 09:18 |
5.824 17:27 |
6.338 30.05.25 |
4.699 09.04.25 |
888'565 |
|
PORR I 03.07.2025 / 17:30:00 |
28.30 | 1.34% |
28.30 17:08 |
28.00 09:39 |
32.20 02.05.25 |
17.56 13.01.25 |
3'799 |
|
Poste Italiane N 03.07.2025 / 17:30:00 |
18.135 | 1.17% |
18.140 17:29 |
17.878 10:05 |
19.255 30.05.25 |
13.485 02.01.25 |
561'140 |
|
Prosus Rg-N 03.07.2025 / 17:30:00 |
46.90 | 1.19% |
46.97 17:19 |
46.19 09:18 |
49.26 24.06.25 |
33.075 13.01.25 |
1'639'369 |
|
Prysmian N 03.07.2025 / 17:30:00 |
59.93 | -0.25% |
60.72 09:00 |
59.44 11:05 |
72.78 24.01.25 |
38.6 07.04.25 |
630'558 |
|
Publicis Grp 03.07.2025 / 17:30:00 |
92.38 | -0.32% |
92.91 09:00 |
91.70 12:04 |
109.25 06.02.25 |
73.94 07.04.25 |
144'251 |
|
Puig Brands B Rg 03.07.2025 / 17:30:00 |
17.090 | -0.09% |
17.255 09:47 |
17.080 17:29 |
20.16 31.01.25 |
14.105 09.04.25 |
309'619 |
|
Qt Group Rg 03.07.2025 / 17:25:00 |
57.65 | -0.17% |
58.35 10:37 |
57.55 16:26 |
92.05 21.02.25 |
53.65 23.06.25 |
14'452 |
|
Raiff Bank Int I 03.07.2025 / 17:30:00 |
26.24 | 0.42% |
26.32 16:39 |
25.96 10:15 |
27.44 14.05.25 |
18.495 07.04.25 |
141'893 |
|
Randstad Br 03.07.2025 / 17:30:00 |
41.02 | -0.46% |
41.72 09:16 |
41.01 17:29 |
43.80 19.03.25 |
30.78 09.04.25 |
151'151 |
|
Recordati Ind Chi N 03.07.2025 / 17:30:00 |
53.58 | 0.14% |
53.90 09:28 |
53.50 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
99'912 |
|
Redeia Corp Br 03.07.2025 / 17:30:00 |
18.295 | 0.22% |
18.340 11:34 |
18.170 14:41 |
19.520 04.04.25 |
15.655 24.01.25 |
781'481 |
|
REN Rg 03.07.2025 / 17:30:00 |
3.063 | 0.57% |
3.073 13:55 |
3.045 14:44 |
3.103 23.06.25 |
2.2675 08.01.25 |
168'962 |
|
Renault 03.07.2025 / 17:30:00 |
40.67 | -1.62% |
41.78 09:24 |
40.60 17:09 |
53.24 17.02.25 |
38.09 23.06.25 |
404'775 |
|
Reply Rg 03.07.2025 / 17:30:00 |
143.30 | 0.70% |
144.00 16:00 |
140.90 11:09 |
169.40 18.03.25 |
131.3 07.04.25 |
26'518 |
|
Repsol Br 03.07.2025 / 17:30:00 |
12.863 | 1.08% |
12.880 17:19 |
12.798 12:09 |
13.175 20.02.25 |
9.414 09.04.25 |
2'476'268 |
|
Rheinmetall I 03.07.2025 / 17:30:00 |
1'692.50 | -2.04% |
1'737.00 09:01 |
1'679.50 15:18 |
1'944.50 02.06.25 |
593.6 03.01.25 |
86'787 |
|
Rosenbauer Intern I 03.07.2025 / 17:30:00 |
46.90 | -2.60% |
47.60 10:03 |
46.90 17:03 |
49.00 01.07.25 |
34.4 02.01.25 |
130 |
|
Roy.Philips Br Rg 03.07.2025 / 17:30:00 |
20.57 | -0.96% |
20.87 09:00 |
20.54 16:26 |
27.63 13.02.25 |
18.915 07.04.25 |
1'021'949 |
|
RWE I 03.07.2025 / 17:30:00 |
36.40 | 1.31% |
36.54 14:30 |
35.99 09:10 |
36.71 02.07.25 |
27.95 13.02.25 |
1'757'913 |
|
Ryanair Hldgs Rg 03.07.2025 / 17:28:00 |
23.85 | -0.42% |
24.17 09:01 |
23.63 11:42 |
24.66 11.06.25 |
16.8 07.04.25 |
439'486 |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 1.33% |
270.40 16:12 |
264.90 11:47 |
277.00 30.06.25 |
192.55 07.04.25 |
637'935 |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | -0.02% |
99.22 14:36 |
97.97 17:01 |
106.65 07.03.25 |
72.34 07.04.25 |
512'326 |
|
Saipem Rg 03.07.2025 / 17:30:00 |
2.388 | 0.76% |
2.409 12:16 |
2.366 09:58 |
2.797 10.01.25 |
1.5945 07.04.25 |
9'775'951 |
|
Sampo Rg-A 03.07.2025 / 17:25:00 |
9.186 | 1.08% |
9.194 17:15 |
9.074 09:12 |
9.194 03.07.25 |
7.922 07.04.25 |
838'761 |