×
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
- 10.07.2025 - 12:56:36
- 56.14
- 0.62%
- 0.35
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 10.07.2025 / 12:40:00 |
6.400 | 0.67% | 0.04 | 6.400 | 6.405 | 55'263 | |
|
Pirelli & C. Rg 10.07.2025 / 12:41:25 |
5.888 | 0.44% | 0.03 | 5.886 | 5.890 | 403'689 | |
|
PORR I 10.07.2025 / 12:35:23 |
29.90 | 1.36% | 0.40 | 29.85 | 30.00 | 6'853 | |
|
Poste Italiane N 10.07.2025 / 12:40:04 |
18.145 | 0.06% | 0.01 | 18.140 | 18.150 | 162'826 | |
|
Prosus Rg-N 10.07.2025 / 12:41:36 |
48.05 | 1.13% | 0.54 | 48.04 | 48.06 | 464'427 | |
|
Protector Forsik Rg 10.07.2025 / 12:33:42 |
462.00 | 0.11% | 0.50 | 461.50 | 462.50 | 10'810 | |
|
Prudential Rg 10.07.2025 / 12:39:36 |
9.222 | 1.12% | 0.10 | 9.224 | 9.226 | 497'533 | |
|
Prysmian N 10.07.2025 / 12:41:37 |
61.74 | 1.00% | 0.61 | 61.72 | 61.76 | 190'913 | |
|
Publicis Grp 10.07.2025 / 12:41:22 |
90.53 | 1.63% | 1.45 | 90.52 | 90.54 | 234'689 | |
|
Puig Brands B Rg 10.07.2025 / 12:41:22 |
16.870 | 2.30% | 0.38 | 16.870 | 16.890 | 149'755 | |
|
Qt Group Rg 10.07.2025 / 12:40:58 |
63.18 | 1.00% | 0.63 | 63.10 | 63.40 | 9'889 | |
|
Raiff Bank Int I 10.07.2025 / 12:40:09 |
26.02 | -0.15% | -0.04 | 26.00 | 26.04 | 65'026 | |
|
Randstad Br 10.07.2025 / 12:41:29 |
41.86 | 0.87% | 0.36 | 41.84 | 41.87 | 97'716 | |
|
Reckitt Benck Gr Rg 10.07.2025 / 12:39:25 |
50.54 | 0.52% | 0.26 | 50.52 | 50.56 | 38'567 | |
|
Recordati Ind Chi N 10.07.2025 / 12:41:35 |
54.28 | 0.88% | 0.48 | 54.25 | 54.30 | 27'174 | |
|
Redeia Corp Br 10.07.2025 / 12:40:35 |
17.435 | -1.39% | -0.25 | 17.430 | 17.440 | 120'692 | |
|
RELX Rg 10.07.2025 / 12:40:33 |
39.91 | 1.27% | 0.50 | 39.89 | 39.91 | 180'545 | |
|
REN Rg 10.07.2025 / 12:41:23 |
3.055 | -1.13% | -0.04 | 3.050 | 3.060 | 86'364 | |
|
Renault 10.07.2025 / 12:40:00 |
41.38 | 0.44% | 0.18 | 41.37 | 41.40 | 117'146 | |
|
Rentokil Initial Rg 10.07.2025 / 12:39:27 |
3.401 | 1.40% | 0.05 | 3.399 | 3.401 | 272'931 | |
|
Reply Rg 10.07.2025 / 12:39:53 |
144.60 | 0.14% | 0.20 | 144.50 | 144.70 | 9'206 | |
|
Repsol Br 10.07.2025 / 12:41:35 |
12.845 | 0.37% | 0.05 | 12.845 | 12.850 | 842'201 | |
|
Rheinmetall I 10.07.2025 / 12:41:29 |
1'841.25 | -0.61% | -11.25 | 1'841.00 | 1'842.00 | 35'019 | |
|
Richemont N 10.07.2025 / 12:41:10 |
151.25 | 0.73% | 1.10 | 151.25 | 151.30 | 150'804 | |
|
Rightmove Rg 10.07.2025 / 12:39:34 |
7.830 | 0.10% | 0.01 | 7.828 | 7.832 | 200'542 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CA Imm Anlagen I 10.07.2025 / 12:35:31 |
23.53 | 0.13% | -27.83% | -1.26% | 0.13% | -3.25% | -24.10% | -23.09% |
|
TotalEnergies 10.07.2025 / 12:41:16 |
53.61 | 0.12% | -13.41% | 0.44% | -1.98% | 3.80% | -14.76% | 8.26% |
|
ASML Hldg Br Rg 10.07.2025 / 12:41:35 |
686.55 | 0.10% | -0.31% | 1.40% | 1.43% | 21.86% | -30.64% | 52.33% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -1.14% |
|
Mondi Rg 10.07.2025 / 12:39:25 |
12.070 | -0.04% | -30.16% | -1.71% | 1.47% | 8.81% | -23.29% | -27.25% |
|
Brit Land Co REI Rg 10.07.2025 / 12:34:20 |
3.522 | -0.33% | -9.80% | -3.77% | -10.75% | -8.47% | -15.94% | -23.52% |
|
Prysmian N 10.07.2025 / 12:41:37 |
61.74 | -0.86% | 47.66% | 3.02% | 7.71% | 37.11% | -1.81% | 129.74% |
|
AstraZeneca Rg 10.07.2025 / 12:41:07 |
105.94 | -0.88% | -2.10% | 3.96% | -4.07% | 4.03% | -12.42% | -6.36% |
|
Kemira N 10.07.2025 / 12:41:25 |
18.350 | -0.92% | 15.24% | -5.92% | -6.66% | -6.57% | -17.57% | 64.43% |
|
Mowi Rg 10.07.2025 / 12:41:36 |
190.30 | -1.13% | 5.80% | -2.76% | 0.26% | 2.04% | 10.51% | -17.99% |
|
Corticeira Amorim N 10.07.2025 / 12:20:31 |
8.020 | -1.24% | -13.01% | -1.60% | 1.65% | 9.41% | -18.33% | -21.65% |
|
Syensqo 10.07.2025 / 12:40:45 |
70.04 | -1.37% | 0.00% | 1.73% | 2.95% | 19.36% | -15.38% | 0.00% |
|
Hikma Pharm Rg 10.07.2025 / 12:39:05 |
19.840 | -1.45% | 10.93% | -0.25% | -7.03% | 5.17% | 8.53% | 15.65% |
|
De Longhi N 10.07.2025 / 12:41:20 |
30.05 | -1.56% | -3.16% | 3.41% | 7.02% | 13.83% | -7.65% | 62.85% |
|
Viscofan Br 10.07.2025 / 12:36:50 |
59.70 | -1.56% | 11.64% | -1.00% | -3.55% | -11.23% | 0.67% | 12.06% |
|
Indutrade Rg 10.07.2025 / 12:39:27 |
271.00 | -1.60% | 3.67% | 1.73% | 3.12% | 2.57% | -5.97% | 32.52% |
|
BP Rg 10.07.2025 / 12:41:34 |
3.891 | -1.67% | -17.25% | 2.88% | 2.27% | 8.05% | -14.06% | -0.62% |
|
TietoEVRY N 10.07.2025 / 12:38:21 |
16.900 | -1.73% | -22.35% | 3.24% | 4.35% | 6.66% | -8.94% | -31.45% |
|
Brenntag N 10.07.2025 / 12:41:29 |
57.62 | -1.76% | -31.28% | 1.59% | -5.70% | 3.93% | -9.15% | -8.97% |
|
Cie Automotive Br 10.07.2025 / 12:41:06 |
24.95 | -1.87% | -3.44% | 0.20% | 1.94% | 13.15% | -4.68% | 4.60% |
|
Kenmare Res Rg 10.07.2025 / 12:40:06 |
3.740 | -2.06% | -24.75% | 1.06% | -14.41% | -17.53% | -2.06% | -24.00% |
|
Unilever Rg 10.07.2025 / 12:41:26 |
44.99 | -2.07% | 16.98% | 0.31% | -3.25% | -6.30% | 1.97% | 15.71% |
|
Kerry Grp-A- 10.07.2025 / 12:40:44 |
91.15 | -2.15% | 15.56% | -2.15% | -6.27% | -2.46% | 16.67% | -6.03% |
|
Trelleborg -B- 10.07.2025 / 12:41:12 |
375.00 | -2.28% | 9.40% | 3.05% | 7.08% | 19.41% | -7.45% | 65.92% |
|
Nexi Rg 10.07.2025 / 12:41:29 |
5.265 | -2.35% | -29.38% | 3.28% | 3.15% | 7.10% | -10.70% | -36.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 10.07.2025 / 12:40:00 |
6.400 | 0.67% |
6.433 11:21 |
6.373 09:38 |
6.678 20.06.25 |
4.759 13.01.25 |
55'263 |
|
Pirelli & C. Rg 10.07.2025 / 12:41:25 |
5.888 | 0.44% |
5.896 11:49 |
5.830 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
403'689 |
|
PORR I 10.07.2025 / 12:35:23 |
29.90 | 1.36% |
29.90 12:23 |
29.50 10:28 |
32.20 02.05.25 |
17.56 13.01.25 |
6'853 |
|
Poste Italiane N 10.07.2025 / 12:40:04 |
18.145 | 0.06% |
18.255 09:01 |
18.120 09:37 |
19.255 30.05.25 |
13.485 02.01.25 |
162'826 |
|
Prosus Rg-N 10.07.2025 / 12:41:36 |
48.05 | 1.13% |
48.16 12:37 |
47.72 09:00 |
49.26 24.06.25 |
33.075 13.01.25 |
464'427 |
|
Protector Forsik Rg 10.07.2025 / 12:33:42 |
462.00 | 0.11% |
466.00 10:18 |
459.50 11:04 |
467.50 09.07.25 |
282 14.01.25 |
10'810 |
|
Prudential Rg 10.07.2025 / 12:39:36 |
9.222 | 1.12% |
9.252 11:21 |
9.114 09:53 |
9.390 26.06.25 |
5.962 13.01.25 |
497'533 |
|
Prysmian N 10.07.2025 / 12:41:37 |
61.74 | 1.00% |
61.84 12:37 |
60.88 09:13 |
72.78 24.01.25 |
38.6 07.04.25 |
190'913 |
|
Publicis Grp 10.07.2025 / 12:41:22 |
90.53 | 1.63% |
90.88 10:27 |
89.12 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
234'689 |
|
Puig Brands B Rg 10.07.2025 / 12:41:22 |
16.870 | 2.30% |
16.895 12:33 |
16.540 09:02 |
20.16 31.01.25 |
14.105 09.04.25 |
149'755 |
|
Qt Group Rg 10.07.2025 / 12:40:58 |
63.18 | 1.00% |
63.93 11:46 |
62.40 09:01 |
92.05 21.02.25 |
53.65 23.06.25 |
9'889 |
|
Raiff Bank Int I 10.07.2025 / 12:40:09 |
26.02 | -0.15% |
26.08 12:08 |
25.80 10:05 |
27.44 14.05.25 |
18.495 07.04.25 |
65'026 |
|
Randstad Br 10.07.2025 / 12:41:29 |
41.86 | 0.87% |
42.36 09:42 |
41.66 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
97'716 |
|
Reckitt Benck Gr Rg 10.07.2025 / 12:39:25 |
50.54 | 0.52% |
50.80 11:31 |
50.40 09:27 |
54.16 07.03.25 |
45.79 23.04.25 |
38'567 |
|
Recordati Ind Chi N 10.07.2025 / 12:41:35 |
54.28 | 0.88% |
54.45 11:47 |
54.05 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
27'174 |
|
Redeia Corp Br 10.07.2025 / 12:40:35 |
17.435 | -1.39% |
17.760 09:00 |
17.430 12:19 |
19.520 04.04.25 |
15.655 24.01.25 |
120'692 |
|
RELX Rg 10.07.2025 / 12:40:33 |
39.91 | 1.27% |
39.92 11:57 |
39.54 09:09 |
42.05 13.02.25 |
35.11 08.04.25 |
180'545 |
|
REN Rg 10.07.2025 / 12:41:23 |
3.055 | -1.13% |
3.100 09:00 |
3.055 11:44 |
3.120 08.07.25 |
2.2675 08.01.25 |
86'364 |
|
Renault 10.07.2025 / 12:40:00 |
41.38 | 0.44% |
41.46 10:42 |
41.09 09:01 |
53.24 17.02.25 |
38.09 23.06.25 |
117'146 |
|
Rentokil Initial Rg 10.07.2025 / 12:39:27 |
3.401 | 1.40% |
3.448 10:19 |
3.390 09:01 |
4.272 14.02.25 |
3.061 09.04.25 |
272'931 |
|
Reply Rg 10.07.2025 / 12:39:53 |
144.60 | 0.14% |
145.50 10:05 |
144.50 09:24 |
169.40 18.03.25 |
131.3 07.04.25 |
9'206 |
|
Repsol Br 10.07.2025 / 12:41:35 |
12.845 | 0.37% |
12.853 12:30 |
12.775 10:32 |
13.175 20.02.25 |
9.414 09.04.25 |
842'201 |
|
Rheinmetall I 10.07.2025 / 12:41:29 |
1'841.25 | -0.61% |
1'863.00 09:00 |
1'826.50 10:31 |
1'944.50 02.06.25 |
593.6 03.01.25 |
35'019 |
|
Richemont N 10.07.2025 / 12:41:10 |
151.25 | 0.73% |
152.45 09:43 |
150.80 09:03 |
187.50 14.02.25 |
120.9 07.04.25 |
150'804 |
|
Rightmove Rg 10.07.2025 / 12:39:34 |
7.830 | 0.10% |
7.850 09:00 |
7.792 10:25 |
7.950 30.06.25 |
6.216 15.01.25 |
200'542 |