×
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
- 09.07.2025 - 17:30:04
- 55.80
- 0.84%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 09.07.2025 / 16:55:00 |
1'422.00 | 0.64% | 9.00 | 1'420.00 | 1'420.00 | 0 | |
|
Rio Tinto Rg 09.07.2025 / 17:30:00 |
42.84 | -0.61% | -0.27 | 42.83 | 42.89 | 0 | |
|
Roche GS 09.07.2025 / 17:20:00 |
258.90 | 0.66% | 1.70 | 258.90 | 259.00 | 0 | |
|
ROCKWOOL Br/Rg-B 09.07.2025 / 16:55:00 |
292.90 | 1.42% | 4.10 | 292.90 | 292.90 | 0 | |
|
Rolls-Royce Hldg Rg 09.07.2025 / 17:30:00 |
9.840 | 2.05% | 0.20 | 9.500 | 9.846 | 0 | |
|
Rosenbauer Intern I 09.07.2025 / 17:29:00 |
48.00 | -0.72% | -0.35 | 48.00 | 49.90 | 0 | |
|
Roy.Philips Br Rg 09.07.2025 / 17:30:00 |
20.48 | -0.46% | -0.10 | 20.53 | 20.53 | 0 | |
|
Royal UNIBREW 09.07.2025 / 16:55:00 |
520.50 | 0.19% | 1.00 | 519.50 | 522.00 | 0 | |
|
RWE I 09.07.2025 / 17:30:00 |
36.10 | 1.75% | 0.62 | 36.17 | 36.17 | 0 | |
|
Ryanair Hldgs Rg 09.07.2025 / 17:28:00 |
24.30 | -1.00% | -0.25 | 24.34 | 24.34 | 0 | |
|
Saab Rg-B 09.07.2025 / 17:25:00 |
494.50 | 1.84% | 8.95 | 495.00 | 495.00 | 0 | |
|
Safran 09.07.2025 / 17:30:00 |
279.35 | 1.43% | 3.95 | 279.60 | 279.60 | 0 | |
|
Sage Grp Rg 09.07.2025 / 17:30:00 |
12.390 | 0.45% | 0.06 | 12.390 | 12.395 | 0 | |
|
Sainsbury Rg 09.07.2025 / 17:30:00 |
2.830 | -0.07% | 0.00 | 2.824 | 2.836 | 0 | |
|
Saint-Gobain 09.07.2025 / 17:30:00 |
101.40 | 2.82% | 2.78 | 101.55 | 101.55 | 0 | |
|
Saipem Rg 09.07.2025 / 17:30:00 |
2.389 | 1.06% | 0.03 | 2.390 | 2.390 | 0 | |
|
SalMar Rg 09.07.2025 / 16:20:00 |
425.60 | -0.61% | -2.60 | 424.80 | 424.80 | 0 | |
|
Sampo Rg-A 09.07.2025 / 17:25:00 |
9.248 | 0.51% | 0.05 | 9.254 | 9.254 | 0 | |
|
Sandvik Rg 09.07.2025 / 17:25:00 |
227.15 | 1.68% | 3.75 | 226.60 | 226.60 | 0 | |
|
Sanofi 09.07.2025 / 17:30:00 |
83.34 | 0.40% | 0.33 | 83.32 | 83.32 | 0 | |
|
SAP I 09.07.2025 / 17:30:00 |
265.45 | 0.74% | 1.95 | 265.50 | 265.50 | 0 | |
|
Sartorius Sted 09.07.2025 / 17:30:00 |
200.75 | 0.02% | 0.05 | 200.40 | 200.40 | 0 | |
|
SBO I 09.07.2025 / 17:30:00 |
30.25 | 1.34% | 0.40 | 29.70 | 31.05 | 0 | |
|
Schneider El 09.07.2025 / 17:30:00 |
228.10 | 1.83% | 4.10 | 227.70 | 227.70 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vonovia N 09.07.2025 / 17:30:00 |
28.62 | -3.11% | -0.65% | -2.55% | -2.67% | 1.38% | 0.99% | 0.12% |
|
Nexi Rg 09.07.2025 / 17:30:00 |
5.230 | -3.27% | -30.04% | 1.71% | 1.73% | 6.00% | -10.90% | -37.21% |
|
Sage Grp Rg 09.07.2025 / 17:30:00 |
12.390 | -3.37% | 4.62% | 3.16% | -1.74% | 5.04% | 19.65% | 86.33% |
|
Prysmian N 09.07.2025 / 17:30:00 |
61.13 | -3.37% | 43.91% | 1.75% | 4.78% | 36.18% | -1.72% | 123.91% |
|
Titan 09.07.2025 / 17:30:00 |
38.20 | -3.51% | 81.18% | 0.79% | -4.26% | -6.14% | 28.62% | 248.73% |
|
Norsk Hydro N 09.07.2025 / 16:20:00 |
60.20 | -3.78% | -12.20% | 0.85% | 5.61% | 13.58% | -9.93% | 9.10% |
|
Leroy Seafood Br 09.07.2025 / 16:20:00 |
47.30 | -3.80% | 13.07% | -2.11% | 3.23% | 6.82% | 12.09% | -36.58% |
|
ABB N 09.07.2025 / 17:20:00 |
47.14 | -3.96% | 26.49% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Sika N 09.07.2025 / 17:20:00 |
206.40 | -4.01% | -24.42% | -3.64% | -6.52% | 5.63% | -20.40% | -8.11% |
|
LSE Group Rg 09.07.2025 / 17:30:00 |
108.20 | -4.02% | 16.90% | 0.19% | -3.72% | -4.96% | 17.18% | 42.32% |
|
Mayr-Melnhof Kart I 09.07.2025 / 17:30:00 |
76.40 | -4.22% | -39.70% | -2.30% | 1.46% | -0.39% | -30.04% | -52.32% |
|
easyJet Rg 09.07.2025 / 17:30:00 |
5.252 | -4.27% | 5.94% | -0.34% | -10.07% | 10.48% | 9.92% | 42.36% |
|
Bureau Veritas 09.07.2025 / 17:30:00 |
27.86 | -4.31% | 22.83% | -0.36% | -5.43% | 4.38% | 6.25% | 13.74% |
|
Dassault Syst 09.07.2025 / 17:30:00 |
31.76 | -4.33% | -28.78% | 1.62% | -0.77% | -5.29% | -5.58% | -15.45% |
|
Skanska -B- 09.07.2025 / 17:25:00 |
223.40 | -4.48% | 21.46% | 0.59% | -4.04% | 6.53% | 14.33% | 37.09% |
|
TietoEVRY N 09.07.2025 / 17:25:00 |
16.725 | -4.52% | -24.56% | 2.86% | 4.01% | 5.32% | -7.85% | -33.40% |
|
Ashtead Group Rg 09.07.2025 / 17:30:00 |
47.44 | -4.55% | -14.18% | -0.73% | 9.13% | 20.50% | -6.13% | 22.88% |
|
Melrose Ind Rg 09.07.2025 / 17:30:00 |
5.316 | -4.59% | -7.61% | 0.53% | 10.29% | 26.96% | -7.16% | 11.58% |
|
ADP 09.07.2025 / 17:30:00 |
105.70 | -4.85% | -8.91% | -1.26% | -4.86% | 2.17% | -8.80% | -12.53% |
|
Barratt Redrow Rg 09.07.2025 / 17:30:00 |
4.233 | -5.06% | -25.83% | -1.89% | -11.65% | -3.31% | -12.76% | -8.63% |
|
Logista Integral Br 09.07.2025 / 17:30:00 |
27.90 | -5.07% | 13.32% | -0.25% | -1.27% | -6.31% | 4.14% | 47.71% |
|
Reply Rg 09.07.2025 / 17:30:00 |
144.40 | -5.07% | 22.14% | 1.48% | -5.19% | -3.93% | 3.18% | 18.80% |
|
Var Energi Rg 09.07.2025 / 16:20:00 |
33.67 | -5.17% | 4.15% | 3.06% | 5.55% | 16.26% | -8.43% | -8.19% |
|
Solvay 09.07.2025 / 17:30:00 |
29.62 | -5.28% | 5.71% | -1.27% | -0.54% | -5.55% | -6.91% | 83.30% |
|
Glanbia Rg 09.07.2025 / 17:28:00 |
12.570 | -5.31% | -15.42% | -1.18% | -1.41% | 25.20% | -32.05% | 15.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 09.07.2025 / 16:55:00 |
1'422.00 | 0.64% |
1'437.00 11:08 |
1'417.00 09:46 |
1'437.00 09.07.25 |
950 07.04.25 |
8'030 |
|
Rio Tinto Rg 09.07.2025 / 17:30:00 |
42.84 | -0.61% |
43.33 09:00 |
42.74 10:46 |
51.65 14.02.25 |
40.2575 09.04.25 |
423'498 |
|
Roche GS 09.07.2025 / 17:20:00 |
258.90 | 0.66% |
259.10 17:05 |
255.00 09:30 |
313.80 12.03.25 |
231.9 09.04.25 |
113'487 |
|
ROCKWOOL Br/Rg-B 09.07.2025 / 16:55:00 |
292.90 | 1.42% |
295.13 15:57 |
288.25 09:17 |
328.20 20.03.25 |
256.2 11.04.25 |
103'423 |
|
Rolls-Royce Hldg Rg 09.07.2025 / 17:30:00 |
9.840 | 2.05% |
9.877 17:13 |
9.720 09:00 |
9.877 09.07.25 |
5.568 15.01.25 |
3'281'964 |
|
Rosenbauer Intern I 09.07.2025 / 17:29:00 |
48.00 | -0.72% |
49.00 01.07.25 |
34.4 02.01.25 |
71 | ||
|
Roy.Philips Br Rg 09.07.2025 / 17:30:00 |
20.48 | -0.46% |
20.74 15:17 |
20.42 17:13 |
27.63 13.02.25 |
18.915 07.04.25 |
1'087'214 |
|
Royal UNIBREW 09.07.2025 / 16:55:00 |
520.50 | 0.19% |
524.50 13:53 |
520.00 09:07 |
591.00 22.04.25 |
466 23.01.25 |
32'888 |
|
RWE I 09.07.2025 / 17:30:00 |
36.10 | 1.75% |
36.15 16:26 |
35.52 09:36 |
36.71 02.07.25 |
27.95 13.02.25 |
539'180 |
|
Ryanair Hldgs Rg 09.07.2025 / 17:28:00 |
24.30 | -1.00% |
24.65 09:02 |
24.08 11:04 |
24.98 08.07.25 |
16.8 07.04.25 |
1'108'497 |
|
Saab Rg-B 09.07.2025 / 17:25:00 |
494.50 | 1.84% |
494.50 17:24 |
478.30 10:08 |
535.00 27.06.25 |
403.7 25.04.25 |
758'790 |
|
Safran 09.07.2025 / 17:30:00 |
279.35 | 1.43% |
280.25 14:44 |
276.10 09:00 |
280.25 09.07.25 |
192.55 07.04.25 |
215'664 |
|
Sage Grp Rg 09.07.2025 / 17:30:00 |
12.390 | 0.45% |
12.390 17:27 |
12.305 14:52 |
13.490 06.02.25 |
10.985 07.04.25 |
174'008 |
|
Sainsbury Rg 09.07.2025 / 17:30:00 |
2.830 | -0.07% |
2.838 15:57 |
2.804 10:15 |
2.970 01.07.25 |
2.236 10.04.25 |
898'278 |
|
Saint-Gobain 09.07.2025 / 17:30:00 |
101.40 | 2.82% |
101.53 15:51 |
98.02 09:09 |
106.65 07.03.25 |
72.34 07.04.25 |
467'715 |
|
Saipem Rg 09.07.2025 / 17:30:00 |
2.389 | 1.06% |
2.398 11:55 |
2.368 09:39 |
2.797 10.01.25 |
1.5945 07.04.25 |
6'307'923 |
|
SalMar Rg 09.07.2025 / 16:20:00 |
425.60 | -0.61% |
430.50 09:02 |
424.80 16:03 |
615.00 30.01.25 |
424.4 08.07.25 |
85'270 |
|
Sampo Rg-A 09.07.2025 / 17:25:00 |
9.248 | 0.51% |
9.286 13:58 |
9.187 09:00 |
9.294 08.07.25 |
7.922 07.04.25 |
1'217'405 |
|
Sandvik Rg 09.07.2025 / 17:25:00 |
227.15 | 1.68% |
229.50 12:20 |
223.70 09:10 |
242.40 14.02.25 |
168.1 07.04.25 |
1'207'177 |
|
Sanofi 09.07.2025 / 17:30:00 |
83.34 | 0.40% |
83.59 15:33 |
82.03 09:30 |
110.90 10.03.25 |
81.5 01.07.25 |
843'631 |
|
SAP I 09.07.2025 / 17:30:00 |
265.45 | 0.74% |
266.35 15:51 |
262.15 09:14 |
283.48 19.02.25 |
211.15 07.04.25 |
673'607 |
|
Sartorius Sted 09.07.2025 / 17:30:00 |
200.75 | 0.02% |
205.30 12:28 |
199.35 09:27 |
239.70 28.01.25 |
148.65 07.04.25 |
11'063 |
|
SBO I 09.07.2025 / 17:30:00 |
30.25 | 1.34% |
30.45 17:29 |
30.05 10:12 |
37.30 27.03.25 |
27.2 07.04.25 |
2'763 |
|
Schneider El 09.07.2025 / 17:30:00 |
228.10 | 1.83% |
228.73 15:51 |
222.85 09:38 |
273.05 23.01.25 |
171.52 07.04.25 |
702'717 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |