×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 29.08.2025 / 17:30:00 |
6.835 | -0.87% | -0.06 | 6.820 | 6.835 | 0 | |
|
Pirelli & C. Rg 29.08.2025 / 17:30:00 |
5.860 | -0.54% | -0.03 | 5.852 | 5.852 | 0 | |
|
PORR I 29.08.2025 / 17:30:00 |
29.85 | -1.08% | -0.33 | 29.20 | 30.50 | 0 | |
|
Poste Italiane N 29.08.2025 / 17:30:00 |
20.02 | -0.50% | -0.10 | 20.01 | 20.01 | 0 | |
|
Prosus Rg-N 29.08.2025 / 17:30:00 |
52.76 | 0.89% | 0.47 | 52.81 | 52.81 | 0 | |
|
Protector Forsik Rg 29.08.2025 / 16:20:00 |
487.00 | -0.41% | -2.00 | 477.50 | 496.00 | 0 | |
|
Prudential Rg 29.08.2025 / 17:30:00 |
9.911 | 2.46% | 0.24 | 9.896 | 9.912 | 0 | |
|
Prysmian N 29.08.2025 / 17:30:00 |
75.07 | -1.69% | -1.29 | 74.72 | 74.72 | 0 | |
|
Publicis Grp 29.08.2025 / 17:30:00 |
78.92 | -0.38% | -0.30 | 78.84 | 78.84 | 0 | |
|
Puig Brands B Rg 29.08.2025 / 17:30:00 |
16.140 | -1.34% | -0.22 | 16.130 | 16.150 | 0 | |
|
Qt Group Rg 29.08.2025 / 17:25:00 |
47.12 | -2.40% | -1.16 | 46.62 | 47.16 | 0 | |
|
Raiff Bank Int I 29.08.2025 / 17:30:00 |
28.47 | -1.49% | -0.43 | 28.20 | 28.50 | 0 | |
|
Randstad Br 29.08.2025 / 17:30:00 |
40.40 | 0.74% | 0.30 | 40.39 | 40.39 | 0 | |
|
Reckitt Benck Gr Rg 29.08.2025 / 17:30:00 |
55.27 | 0.11% | 0.06 | 55.24 | 55.28 | 0 | |
|
Recordati Ind Chi N 29.08.2025 / 17:30:00 |
52.90 | -0.66% | -0.35 | 52.75 | 52.75 | 0 | |
|
Redeia Corp Br 29.08.2025 / 17:30:00 |
16.630 | -0.15% | -0.03 | 16.610 | 16.610 | 0 | |
|
RELX Rg 29.08.2025 / 17:30:00 |
34.37 | -1.80% | -0.63 | 34.34 | 34.38 | 0 | |
|
REN Rg 29.08.2025 / 17:29:54 |
2.990 | 0.00% | 0.00 | 2.990 | 2.990 | 0 | |
|
Renault 29.08.2025 / 17:30:00 |
33.71 | -0.50% | -0.17 | 33.60 | 33.60 | 0 | |
|
Rentokil Initial Rg 29.08.2025 / 17:30:00 |
3.650 | 2.44% | 0.09 | 3.648 | 3.652 | 0 | |
|
Reply Rg 29.08.2025 / 17:30:00 |
123.00 | -0.89% | -1.10 | 123.10 | 123.10 | 0 | |
|
Repsol Br 29.08.2025 / 17:30:00 |
14.010 | 0.54% | 0.08 | 14.010 | 14.010 | 0 | |
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 3.30% | 54.00 | 1'689.50 | 1'689.50 | 0 | |
|
Richemont N 29.08.2025 / 17:20:00 |
140.15 | -0.55% | -0.78 | 140.10 | 170.00 | 0 | |
|
Rightmove Rg 29.08.2025 / 17:30:00 |
7.462 | -0.64% | -0.05 | 7.456 | 7.464 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Univ Mu Gr Rg 29.08.2025 / 17:30:00 |
24.15 | 0.08% | -4.49% | -2.90% | -0.25% | -11.57% | 1.66% | 20.89% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -3.86% |
|
Mercedes-BenzGr N 29.08.2025 / 17:30:00 |
53.28 | -0.02% | -14.32% | -3.54% | 8.24% | 3.54% | -14.42% | -2.56% |
|
Vidrala I 29.08.2025 / 17:30:00 |
92.10 | -0.11% | -1.28% | -3.86% | -1.50% | -7.62% | -6.97% | 58.82% |
|
Evolution Rg 29.08.2025 / 17:25:00 |
819.00 | -0.26% | -29.30% | -4.77% | -5.08% | 30.41% | -23.06% | -2.42% |
|
Intertek Group Rg 29.08.2025 / 17:30:00 |
46.90 | -0.30% | 10.14% | -1.26% | 1.87% | -1.14% | -4.95% | 16.47% |
|
TotalEnergies 29.08.2025 / 17:30:00 |
53.50 | -0.42% | -13.88% | -2.16% | 4.47% | 2.56% | -14.10% | -1.69% |
|
Moncler N 29.08.2025 / 17:30:00 |
49.74 | -0.79% | -9.30% | 3.08% | 6.00% | -7.69% | -9.97% | 8.35% |
|
Ferrari Rg 29.08.2025 / 17:30:00 |
407.00 | -0.85% | 33.88% | 0.54% | 6.95% | -4.16% | -8.91% | 104.45% |
|
Wise-A Rg 29.08.2025 / 17:30:00 |
10.560 | -0.94% | 20.08% | -2.49% | 3.83% | -7.45% | 49.42% | 117.12% |
|
Randstad Br 29.08.2025 / 17:30:00 |
40.40 | -1.30% | -29.33% | -2.90% | 0.17% | 10.85% | -7.52% | -13.61% |
|
Amundi 29.08.2025 / 17:30:00 |
63.13 | -1.32% | 3.17% | -5.00% | -0.90% | -14.98% | -6.69% | 24.85% |
|
CTS Eventim I 29.08.2025 / 17:30:00 |
80.65 | -1.47% | 28.50% | -0.49% | -17.87% | -24.91% | -4.56% | 48.41% |
|
Rio Tinto Rg 29.08.2025 / 17:30:00 |
46.46 | -1.66% | -20.77% | 1.00% | 3.54% | 6.93% | -2.33% | -6.87% |
|
Royal UNIBREW 29.08.2025 / 16:55:00 |
492.60 | -1.73% | 9.90% | 3.27% | 1.82% | -11.04% | -12.04% | -12.83% |
|
H Lundbeck Br/Rg-B 29.08.2025 / 16:55:00 |
40.50 | -1.80% | 23.57% | 1.66% | 20.50% | 5.30% | -15.17% | 33.27% |
|
Viscofan Br 29.08.2025 / 17:30:00 |
60.00 | -1.81% | 11.36% | -0.41% | -1.64% | -3.54% | -1.96% | 6.31% |
|
Michelin Rg 29.08.2025 / 17:30:00 |
30.94 | -1.82% | -3.76% | -4.87% | -0.02% | -5.46% | -12.69% | 26.50% |
|
Fres Med Care I 29.08.2025 / 17:30:00 |
43.72 | -2.12% | 14.03% | 0.18% | 0.85% | -12.84% | 25.49% | 25.25% |
|
Leroy Seafood Br 29.08.2025 / 16:20:00 |
49.06 | -2.16% | 15.01% | 0.37% | 5.10% | 6.42% | -2.12% | -26.65% |
|
STMicroelectr Br Rg 29.08.2025 / 17:30:00 |
23.28 | -2.30% | -47.45% | -0.34% | 7.28% | -6.92% | -18.79% | -33.19% |
|
Kering 29.08.2025 / 17:30:00 |
230.95 | -2.53% | -41.22% | 2.96% | 7.42% | 33.10% | -10.95% | -55.65% |
|
ROCKWOOL Br/Rg-B 29.08.2025 / 16:55:00 |
241.80 | -3.00% | 25.29% | -2.85% | -11.61% | -21.40% | -17.05% | 65.73% |
|
Kenmare Res Rg 29.08.2025 / 16:00:15 |
3.700 | -3.09% | -25.54% | 4.44% | 0.00% | -15.32% | -9.18% | -28.38% |
|
Trelleborg -B- 29.08.2025 / 17:25:00 |
365.80 | -3.18% | 8.39% | 1.39% | 5.42% | 3.53% | -8.87% | 60.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 29.08.2025 / 17:30:00 |
6.835 | -0.87% |
6.900 09:00 |
6.795 12:14 |
6.995 22.08.25 |
4.759 13.01.25 |
159'382 |
|
Pirelli & C. Rg 29.08.2025 / 17:30:00 |
5.860 | -0.54% |
5.896 09:24 |
5.840 14:43 |
6.338 30.05.25 |
4.699 09.04.25 |
815'831 |
|
PORR I 29.08.2025 / 17:30:00 |
29.85 | -1.08% |
30.58 09:14 |
29.70 11:14 |
32.20 02.05.25 |
17.56 13.01.25 |
8'360 |
|
Poste Italiane N 29.08.2025 / 17:30:00 |
20.02 | -0.50% |
20.13 09:39 |
19.965 12:14 |
20.55 26.08.25 |
13.485 02.01.25 |
493'276 |
|
Prosus Rg-N 29.08.2025 / 17:30:00 |
52.76 | 0.89% |
53.06 14:55 |
52.09 11:34 |
54.45 25.08.25 |
33.075 13.01.25 |
1'249'777 |
|
Protector Forsik Rg 29.08.2025 / 16:20:00 |
487.00 | -0.41% |
490.00 09:41 |
484.00 13:11 |
528.00 15.07.25 |
282 14.01.25 |
11'459 |
|
Prudential Rg 29.08.2025 / 17:30:00 |
9.911 | 2.46% |
9.926 16:43 |
9.632 09:05 |
10.095 21.08.25 |
5.962 13.01.25 |
1'607'463 |
|
Prysmian N 29.08.2025 / 17:30:00 |
75.07 | -1.69% |
76.48 09:28 |
74.89 16:26 |
76.95 19.08.25 |
38.6 07.04.25 |
478'556 |
|
Publicis Grp 29.08.2025 / 17:30:00 |
78.92 | -0.38% |
79.44 15:44 |
78.46 11:13 |
109.25 06.02.25 |
73.94 07.04.25 |
148'508 |
|
Puig Brands B Rg 29.08.2025 / 17:30:00 |
16.140 | -1.34% |
16.440 09:14 |
16.130 17:20 |
20.16 31.01.25 |
14.105 09.04.25 |
134'362 |
|
Qt Group Rg 29.08.2025 / 17:25:00 |
47.12 | -2.40% |
48.42 09:13 |
47.06 16:54 |
92.05 21.02.25 |
43.1 06.08.25 |
27'922 |
|
Raiff Bank Int I 29.08.2025 / 17:30:00 |
28.47 | -1.49% |
28.70 09:19 |
28.07 14:41 |
31.98 15.08.25 |
18.495 07.04.25 |
156'956 |
|
Randstad Br 29.08.2025 / 17:30:00 |
40.40 | 0.74% |
40.61 15:51 |
39.97 10:45 |
44.32 28.07.25 |
30.78 09.04.25 |
144'969 |
|
Reckitt Benck Gr Rg 29.08.2025 / 17:30:00 |
55.27 | 0.11% |
55.44 16:13 |
55.00 09:57 |
57.24 29.07.25 |
45.79 23.04.25 |
370'291 |
|
Recordati Ind Chi N 29.08.2025 / 17:30:00 |
52.90 | -0.66% |
53.40 09:31 |
52.85 11:21 |
60.50 13.02.25 |
43.98 09.04.25 |
97'604 |
|
Redeia Corp Br 29.08.2025 / 17:30:00 |
16.630 | -0.15% |
16.670 09:37 |
16.580 11:00 |
19.520 04.04.25 |
15.655 24.01.25 |
324'034 |
|
RELX Rg 29.08.2025 / 17:30:00 |
34.37 | -1.80% |
34.91 09:06 |
34.33 17:26 |
42.05 13.02.25 |
34.33 29.08.25 |
852'615 |
|
REN Rg 29.08.2025 / 17:29:54 |
2.990 | 0.00% |
3.013 14:40 |
2.990 09:20 |
3.268 22.07.25 |
2.2675 08.01.25 |
140'505 |
|
Renault 29.08.2025 / 17:30:00 |
33.71 | -0.50% |
34.03 09:21 |
33.35 10:06 |
53.24 17.02.25 |
30.86 07.08.25 |
546'432 |
|
Rentokil Initial Rg 29.08.2025 / 17:30:00 |
3.650 | 2.44% |
3.677 13:21 |
3.597 09:04 |
4.272 14.02.25 |
3.061 09.04.25 |
933'676 |
|
Reply Rg 29.08.2025 / 17:30:00 |
123.00 | -0.89% |
124.80 09:17 |
122.10 11:39 |
169.40 18.03.25 |
121.45 18.08.25 |
41'135 |
|
Repsol Br 29.08.2025 / 17:30:00 |
14.010 | 0.54% |
14.043 15:40 |
13.865 09:55 |
14.110 30.07.25 |
9.414 09.04.25 |
1'471'952 |
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 3.30% |
1'721.25 14:37 |
1'644.50 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
99'904 |
|
Richemont N 29.08.2025 / 17:20:00 |
140.15 | -0.55% |
142.95 09:13 |
139.90 16:57 |
187.50 14.02.25 |
120.9 07.04.25 |
153'569 |
|
Rightmove Rg 29.08.2025 / 17:30:00 |
7.462 | -0.64% |
7.521 09:05 |
7.392 11:19 |
8.266 07.08.25 |
6.216 15.01.25 |
205'501 |