×
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 - 13:49:07
- 56.09
- 0.52%
- 0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 10.07.2025 / 13:08:04 |
6.395 | 0.59% | 0.04 | 6.395 | 6.400 | 55'997 | |
|
Pirelli & C. Rg 10.07.2025 / 13:33:25 |
5.886 | 0.41% | 0.02 | 5.884 | 5.888 | 426'573 | |
|
PORR I 10.07.2025 / 13:28:17 |
29.93 | 1.44% | 0.43 | 29.85 | 30.00 | 6'971 | |
|
Poste Italiane N 10.07.2025 / 13:33:21 |
18.113 | -0.12% | -0.02 | 18.110 | 18.115 | 175'946 | |
|
Prosus Rg-N 10.07.2025 / 13:33:48 |
48.21 | 1.47% | 0.70 | 48.21 | 48.22 | 697'950 | |
|
Protector Forsik Rg 10.07.2025 / 13:33:45 |
463.25 | 0.38% | 1.75 | 463.00 | 463.50 | 23'359 | |
|
Prudential Rg 10.07.2025 / 13:33:48 |
9.246 | 1.38% | 0.13 | 9.246 | 9.250 | 539'851 | |
|
Prysmian N 10.07.2025 / 13:33:32 |
61.87 | 1.21% | 0.74 | 61.88 | 61.92 | 255'833 | |
|
Publicis Grp 10.07.2025 / 13:33:28 |
90.90 | 2.04% | 1.82 | 90.86 | 90.92 | 272'336 | |
|
Puig Brands B Rg 10.07.2025 / 13:33:49 |
16.870 | 2.30% | 0.38 | 16.860 | 16.880 | 216'597 | |
|
Qt Group Rg 10.07.2025 / 13:20:01 |
63.45 | 1.44% | 0.90 | 63.40 | 63.50 | 11'203 | |
|
Raiff Bank Int I 10.07.2025 / 13:31:31 |
25.86 | -0.77% | -0.20 | 25.84 | 25.86 | 75'563 | |
|
Randstad Br 10.07.2025 / 13:33:48 |
41.93 | 1.02% | 0.43 | 41.91 | 41.93 | 105'859 | |
|
Reckitt Benck Gr Rg 10.07.2025 / 13:34:03 |
50.56 | 0.56% | 0.28 | 50.54 | 50.58 | 47'698 | |
|
Recordati Ind Chi N 10.07.2025 / 13:34:01 |
54.30 | 0.93% | 0.50 | 54.25 | 54.30 | 28'381 | |
|
Redeia Corp Br 10.07.2025 / 13:31:29 |
17.410 | -1.53% | -0.27 | 17.400 | 17.410 | 156'913 | |
|
RELX Rg 10.07.2025 / 13:33:44 |
39.98 | 1.45% | 0.57 | 39.97 | 39.98 | 233'148 | |
|
REN Rg 10.07.2025 / 13:34:09 |
3.045 | -1.46% | -0.05 | 3.040 | 3.050 | 103'190 | |
|
Renault 10.07.2025 / 13:34:10 |
41.42 | 0.53% | 0.22 | 41.41 | 41.43 | 145'839 | |
|
Rentokil Initial Rg 10.07.2025 / 13:33:32 |
3.406 | 1.55% | 0.05 | 3.404 | 3.406 | 334'723 | |
|
Reply Rg 10.07.2025 / 13:32:38 |
144.30 | -0.07% | -0.10 | 144.20 | 144.70 | 12'803 | |
|
Repsol Br 10.07.2025 / 13:33:34 |
12.868 | 0.55% | 0.07 | 12.865 | 12.870 | 924'113 | |
|
Rheinmetall I 10.07.2025 / 13:34:10 |
1'846.50 | -0.32% | -6.00 | 1'846.50 | 1'847.50 | 71'060 | |
|
Richemont N 10.07.2025 / 13:34:10 |
151.60 | 0.97% | 1.45 | 151.55 | 151.65 | 156'188 | |
|
Rightmove Rg 10.07.2025 / 13:29:57 |
7.846 | 0.31% | 0.02 | 7.844 | 7.848 | 221'722 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CA Imm Anlagen I 10.07.2025 / 13:33:16 |
23.62 | 0.13% | -27.83% | -0.88% | 0.51% | -2.88% | -23.81% | -23.09% |
|
TotalEnergies 10.07.2025 / 13:34:09 |
53.68 | 0.12% | -13.41% | 0.58% | -1.85% | 3.94% | -14.64% | 8.26% |
|
ASML Hldg Br Rg 10.07.2025 / 13:33:55 |
688.95 | 0.10% | -0.31% | 1.75% | 1.79% | 22.28% | -30.40% | 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 / 13:33:48 |
12.060 | -0.04% | -30.16% | -1.79% | 1.39% | 8.72% | -23.36% | -27.25% |
|
Brit Land Co REI Rg 10.07.2025 / 13:33:49 |
3.524 | -0.33% | -9.80% | -3.72% | -10.69% | -8.42% | -15.89% | -23.52% |
|
Prysmian N 10.07.2025 / 13:33:32 |
61.87 | -0.86% | 47.66% | 3.24% | 7.94% | 37.40% | -1.61% | 129.74% |
|
AstraZeneca Rg 10.07.2025 / 13:33:31 |
105.86 | -0.88% | -2.10% | 3.89% | -4.15% | 3.95% | -12.48% | -6.36% |
|
Kemira N 10.07.2025 / 13:33:28 |
18.360 | -0.92% | 15.24% | -5.87% | -6.61% | -6.52% | -17.52% | 64.43% |
|
Mowi Rg 10.07.2025 / 13:34:05 |
188.90 | -1.13% | 5.80% | -3.47% | -0.47% | 2.04% | 9.70% | -17.99% |
|
Corticeira Amorim N 10.07.2025 / 13:17:37 |
8.050 | -1.24% | -13.01% | -1.23% | 2.03% | 9.82% | -18.02% | -21.65% |
|
Syensqo 10.07.2025 / 13:33:48 |
69.88 | -1.37% | 0.00% | 1.50% | 2.72% | 19.09% | -15.57% | 0.00% |
|
Hikma Pharm Rg 10.07.2025 / 13:32:43 |
19.850 | -1.45% | 10.93% | -0.20% | -6.98% | 5.22% | 8.59% | 15.65% |
|
De Longhi N 10.07.2025 / 13:33:20 |
29.98 | -1.56% | -3.16% | 3.17% | 6.77% | 13.56% | -7.87% | 62.85% |
|
Viscofan Br 10.07.2025 / 13:17:04 |
59.90 | -1.56% | 11.64% | -0.66% | -3.23% | -10.93% | 1.01% | 12.06% |
|
Indutrade Rg 10.07.2025 / 13:29:24 |
270.60 | -1.60% | 3.67% | 1.58% | 2.97% | 2.42% | -6.11% | 32.52% |
|
BP Rg 10.07.2025 / 13:33:51 |
3.893 | -1.67% | -17.25% | 2.92% | 2.31% | 8.09% | -14.03% | -0.62% |
|
TietoEVRY N 10.07.2025 / 13:30:21 |
16.890 | -1.73% | -22.35% | 3.18% | 4.29% | 6.60% | -9.00% | -31.45% |
|
Brenntag N 10.07.2025 / 13:33:52 |
57.74 | -1.76% | -31.28% | 1.80% | -5.50% | 4.15% | -8.96% | -8.97% |
|
Cie Automotive Br 10.07.2025 / 13:14:55 |
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 / 13:33:31 |
45.07 | -2.07% | 16.98% | 0.49% | -3.08% | -6.13% | 2.15% | 15.71% |
|
Kerry Grp-A- 10.07.2025 / 13:34:05 |
90.95 | -2.15% | 15.56% | -2.36% | -6.48% | -2.68% | 16.42% | -6.03% |
|
Trelleborg -B- 10.07.2025 / 13:34:09 |
375.10 | -2.28% | 9.40% | 3.08% | 7.11% | 19.44% | -7.43% | 65.92% |
|
Nexi Rg 10.07.2025 / 13:33:27 |
5.262 | -2.35% | -29.38% | 3.22% | 3.10% | 7.04% | -10.75% | -36.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 10.07.2025 / 13:08:04 |
6.395 | 0.59% |
6.433 11:21 |
6.373 09:38 |
6.678 20.06.25 |
4.759 13.01.25 |
55'997 |
|
Pirelli & C. Rg 10.07.2025 / 13:33:25 |
5.886 | 0.41% |
5.905 12:59 |
5.830 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
426'573 |
|
PORR I 10.07.2025 / 13:28:17 |
29.93 | 1.44% |
29.93 12:44 |
29.50 10:28 |
32.20 02.05.25 |
17.56 13.01.25 |
6'971 |
|
Poste Italiane N 10.07.2025 / 13:33:21 |
18.113 | -0.12% |
18.255 09:01 |
18.110 13:09 |
19.255 30.05.25 |
13.485 02.01.25 |
175'946 |
|
Prosus Rg-N 10.07.2025 / 13:33:48 |
48.21 | 1.47% |
48.22 13:33 |
47.72 09:00 |
49.26 24.06.25 |
33.075 13.01.25 |
697'950 |
|
Protector Forsik Rg 10.07.2025 / 13:33:45 |
463.25 | 0.38% |
467.00 12:49 |
459.50 11:04 |
467.50 09.07.25 |
282 14.01.25 |
23'359 |
|
Prudential Rg 10.07.2025 / 13:33:48 |
9.246 | 1.38% |
9.252 11:21 |
9.114 09:53 |
9.390 26.06.25 |
5.962 13.01.25 |
539'851 |
|
Prysmian N 10.07.2025 / 13:33:32 |
61.87 | 1.21% |
61.92 13:19 |
60.88 09:13 |
72.78 24.01.25 |
38.6 07.04.25 |
255'833 |
|
Publicis Grp 10.07.2025 / 13:33:28 |
90.90 | 2.04% |
90.96 13:21 |
89.12 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
272'336 |
|
Puig Brands B Rg 10.07.2025 / 13:33:49 |
16.870 | 2.30% |
16.935 13:05 |
16.540 09:02 |
20.16 31.01.25 |
14.105 09.04.25 |
216'597 |
|
Qt Group Rg 10.07.2025 / 13:20:01 |
63.45 | 1.44% |
63.93 11:46 |
62.40 09:01 |
92.05 21.02.25 |
53.65 23.06.25 |
11'203 |
|
Raiff Bank Int I 10.07.2025 / 13:31:31 |
25.86 | -0.77% |
26.08 12:08 |
25.80 10:05 |
27.44 14.05.25 |
18.495 07.04.25 |
75'563 |
|
Randstad Br 10.07.2025 / 13:33:48 |
41.93 | 1.02% |
42.36 09:42 |
41.66 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
105'859 |
|
Reckitt Benck Gr Rg 10.07.2025 / 13:34:03 |
50.56 | 0.56% |
50.80 11:31 |
50.40 09:27 |
54.16 07.03.25 |
45.79 23.04.25 |
47'698 |
|
Recordati Ind Chi N 10.07.2025 / 13:34:01 |
54.30 | 0.93% |
54.45 11:47 |
54.05 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
28'381 |
|
Redeia Corp Br 10.07.2025 / 13:31:29 |
17.410 | -1.53% |
17.760 09:00 |
17.410 13:29 |
19.520 04.04.25 |
15.655 24.01.25 |
156'913 |
|
RELX Rg 10.07.2025 / 13:33:44 |
39.98 | 1.45% |
40.03 12:54 |
39.54 09:09 |
42.05 13.02.25 |
35.11 08.04.25 |
233'148 |
|
REN Rg 10.07.2025 / 13:34:09 |
3.045 | -1.46% |
3.100 09:00 |
3.045 12:56 |
3.120 08.07.25 |
2.2675 08.01.25 |
103'190 |
|
Renault 10.07.2025 / 13:34:10 |
41.42 | 0.53% |
41.46 10:42 |
41.09 09:01 |
53.24 17.02.25 |
38.09 23.06.25 |
145'839 |
|
Rentokil Initial Rg 10.07.2025 / 13:33:32 |
3.406 | 1.55% |
3.448 10:19 |
3.390 09:01 |
4.272 14.02.25 |
3.061 09.04.25 |
334'723 |
|
Reply Rg 10.07.2025 / 13:32:38 |
144.30 | -0.07% |
145.50 10:05 |
144.00 13:32 |
169.40 18.03.25 |
131.3 07.04.25 |
12'803 |
|
Repsol Br 10.07.2025 / 13:33:34 |
12.868 | 0.55% |
12.878 12:57 |
12.775 10:32 |
13.175 20.02.25 |
9.414 09.04.25 |
924'113 |
|
Rheinmetall I 10.07.2025 / 13:34:10 |
1'846.50 | -0.32% |
1'863.00 09:00 |
1'826.50 10:31 |
1'944.50 02.06.25 |
593.6 03.01.25 |
71'060 |
|
Richemont N 10.07.2025 / 13:34:10 |
151.60 | 0.97% |
152.45 09:43 |
150.80 09:03 |
187.50 14.02.25 |
120.9 07.04.25 |
156'188 |
|
Rightmove Rg 10.07.2025 / 13:29:57 |
7.846 | 0.31% |
7.860 13:13 |
7.792 10:25 |
7.950 30.06.25 |
6.216 15.01.25 |
221'722 |