×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 24.10.2025 / 17:30:00 |
120.90 | 0.42% | 0.50 | 121.30 | 121.30 | 0 | |
|
Repsol Br 24.10.2025 / 17:30:00 |
15.445 | 0.91% | 0.14 | 15.470 | 15.470 | 0 | |
|
Rheinmetall I 24.10.2025 / 17:30:00 |
1'764.00 | -0.20% | -3.50 | 1'764.00 | 1'764.00 | 0 | |
|
Richemont N 24.10.2025 / 17:20:00 |
159.95 | -1.19% | -1.93 | 159.80 | 160.30 | 0 | |
|
Rightmove Rg 24.10.2025 / 17:30:00 |
6.878 | 0.57% | 0.04 | 6.868 | 6.878 | 0 | |
|
Ringkjob Land Br/Rg 24.10.2025 / 16:55:00 |
1'401.00 | -0.14% | -2.00 | 1'398.00 | 1'403.00 | 0 | |
|
Rio Tinto Rg 24.10.2025 / 17:30:00 |
53.17 | 0.05% | 0.03 | 53.15 | 53.19 | 0 | |
|
Roche GS 24.10.2025 / 17:20:00 |
271.15 | -0.24% | -0.65 | 271.00 | 271.80 | 0 | |
|
ROCKWOOL Br/Rg-B 24.10.2025 / 16:55:00 |
235.40 | 0.34% | 0.80 | 234.90 | 236.10 | 0 | |
|
Rolls-Royce Hldg Rg 24.10.2025 / 17:30:00 |
11.175 | 0.59% | 0.07 | 11.175 | 11.180 | 0 | |
|
Rosenbauer Intern I 24.10.2025 / 16:00:24 |
42.30 | 0.48% | 0.20 | 42.30 | 51.00 | 0 | |
|
Roy.Philips Br Rg 24.10.2025 / 17:30:00 |
24.91 | 0.40% | 0.10 | 24.91 | 24.91 | 0 | |
|
Royal UNIBREW 24.10.2025 / 16:55:00 |
500.25 | -0.69% | -3.50 | 498.20 | 500.50 | 0 | |
|
RWE I 24.10.2025 / 17:30:00 |
40.66 | 0.67% | 0.27 | 40.57 | 40.57 | 0 | |
|
Ryanair Hldgs Rg 24.10.2025 / 17:28:00 |
25.74 | 2.26% | 0.57 | 25.70 | 25.70 | 0 | |
|
Saab Rg-B 24.10.2025 / 17:25:00 |
526.50 | 6.94% | 34.15 | 522.20 | 522.20 | 0 | |
|
Safran 24.10.2025 / 17:30:00 |
303.40 | -1.43% | -4.40 | 304.50 | 304.50 | 0 | |
|
Sage Grp Rg 24.10.2025 / 17:30:00 |
11.755 | 0.86% | 0.10 | 11.750 | 11.765 | 0 | |
|
Sainsbury Rg 24.10.2025 / 17:30:00 |
3.430 | 0.76% | 0.03 | 3.428 | 3.432 | 0 | |
|
Saint-Gobain 24.10.2025 / 17:30:00 |
90.18 | 1.11% | 0.99 | 90.38 | 90.38 | 0 | |
|
Saipem Rg 24.10.2025 / 17:30:00 |
2.262 | -4.27% | -0.10 | 2.256 | 2.256 | 0 | |
|
SalMar Rg 24.10.2025 / 16:20:00 |
598.75 | -0.95% | -5.75 | 599.00 | 599.00 | 0 | |
|
Sampo Rg-A 24.10.2025 / 17:25:00 |
9.781 | 0.07% | 0.01 | 9.794 | 9.794 | 0 | |
|
Sandoz Group N 24.10.2025 / 17:20:00 |
49.67 | 0.85% | 0.42 | 49.42 | 49.89 | 0 | |
|
Sandvik Rg 24.10.2025 / 17:25:00 |
288.00 | 1.02% | 2.90 | 287.50 | 287.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 24.10.2025 / 17:30:00 |
28.98 | -0.55% | 18.71% | 0.35% | 1.33% | 4.77% | 4.77% | 48.42% |
|
Kemira N 24.10.2025 / 17:25:00 |
20.36 | -0.56% | 15.66% | 7.61% | 7.21% | 9.88% | -2.12% | 66.86% |
|
D'Ieteren Grp 24.10.2025 / 17:30:00 |
161.40 | -0.59% | -9.39% | 3.26% | 0.94% | -6.33% | -15.01% | 3.16% |
|
Mercedes-BenzGr N 24.10.2025 / 17:30:00 |
53.61 | -0.63% | -14.84% | 0.34% | 0.92% | 8.91% | -6.83% | -6.43% |
|
Swe Orphan Biovi Rg 24.10.2025 / 17:25:00 |
319.40 | -1.01% | 17.79% | 2.63% | 17.51% | 20.89% | -8.06% | 57.49% |
|
Stora Enso-R N 24.10.2025 / 17:25:00 |
9.859 | -1.48% | -23.24% | 13.50% | 7.09% | 9.96% | -7.71% | -29.28% |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | -1.77% | 23.92% | 2.78% | 9.47% | 20.24% | -8.92% | 121.21% |
|
Bureau Veritas 24.10.2025 / 17:30:00 |
28.80 | -1.85% | 25.99% | 5.46% | 11.46% | 8.80% | -1.30% | 20.08% |
|
Titan 24.10.2025 / 17:30:00 |
39.45 | -1.88% | 84.24% | 7.64% | 13.85% | 10.50% | 22.71% | 243.42% |
|
Vend Marketplc -B- 24.10.2025 / 16:20:00 |
330.60 | -1.89% | 19.18% | 0.76% | -0.72% | -14.26% | -1.20% | 116.03% |
|
Kingspan Grp Rg 24.10.2025 / 17:28:00 |
70.40 | -2.24% | -12.72% | 1.88% | -0.35% | 1.51% | -11.50% | 40.54% |
|
Compass Group Rg 24.10.2025 / 17:30:00 |
26.27 | -2.34% | 20.37% | 3.26% | 4.37% | -0.94% | 4.72% | 42.04% |
|
LVMH 24.10.2025 / 17:30:00 |
613.40 | -2.39% | -15.17% | 1.14% | 18.99% | 32.50% | -2.13% | -1.46% |
|
CTS Eventim I 24.10.2025 / 17:30:00 |
80.30 | -2.44% | 27.23% | 3.21% | -3.14% | -18.23% | -17.54% | 73.92% |
|
Glencore Rg 24.10.2025 / 17:30:00 |
3.457 | -2.45% | -26.96% | 0.13% | 3.04% | 15.66% | -14.42% | -30.95% |
|
Atlas Copco Rg-A 24.10.2025 / 17:25:00 |
166.85 | -2.58% | -5.50% | 1.49% | 6.46% | 15.07% | -7.07% | 0.00% |
|
DEME Grp 24.10.2025 / 17:30:00 |
135.60 | -2.76% | 20.32% | 4.15% | 11.33% | 5.77% | -3.97% | 16.39% |
|
Asm Int Rg 24.10.2025 / 17:30:00 |
554.00 | -2.82% | 15.88% | 3.47% | 12.42% | 32.84% | 6.42% | 110.35% |
|
Univ Mu Gr Rg 24.10.2025 / 17:30:00 |
23.83 | -3.05% | -7.48% | 1.21% | -0.71% | -1.59% | 1.12% | 26.32% |
|
Dav Cam Mil Rg 24.10.2025 / 17:30:00 |
5.790 | -3.29% | -43.10% | -0.53% | 7.34% | -11.52% | -25.27% | -32.84% |
|
Volvo -B- Rg 24.10.2025 / 17:25:00 |
260.70 | -3.58% | -1.34% | 4.83% | -5.66% | -4.58% | -5.77% | 50.76% |
|
Siemens Health N 24.10.2025 / 17:30:00 |
49.53 | -3.59% | -6.30% | 3.53% | 9.34% | 6.20% | -3.15% | 8.28% |
|
Elisa-A Rg 24.10.2025 / 17:25:00 |
39.80 | -3.59% | -3.89% | -9.26% | -11.18% | -11.91% | -8.88% | -13.70% |
|
Cellnex Telecom Br 24.10.2025 / 17:30:00 |
29.60 | -3.70% | -17.44% | 0.89% | 3.39% | -5.60% | -15.98% | 2.54% |
|
Fastighets Bal Rg-B 24.10.2025 / 17:25:00 |
74.28 | -3.75% | 3.06% | 2.71% | 13.27% | 11.57% | -10.38% | 97.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 24.10.2025 / 17:30:00 |
120.90 | 0.42% |
121.05 09:30 |
119.25 13:23 |
169.40 18.03.25 |
113.6 11.09.25 |
23'563 |
|
Repsol Br 24.10.2025 / 17:30:00 |
15.445 | 0.91% |
15.513 15:20 |
15.215 09:00 |
15.700 26.09.25 |
9.414 09.04.25 |
2'280'699 |
|
Rheinmetall I 24.10.2025 / 17:30:00 |
1'764.00 | -0.20% |
1'793.50 09:09 |
1'750.50 10:16 |
2'008.00 03.10.25 |
593.6 03.01.25 |
54'031 |
|
Richemont N 24.10.2025 / 17:20:00 |
159.95 | -1.19% |
162.05 09:01 |
159.43 16:59 |
187.50 14.02.25 |
120.9 07.04.25 |
73'236 |
|
Rightmove Rg 24.10.2025 / 17:30:00 |
6.878 | 0.57% |
6.906 09:00 |
6.816 09:54 |
8.266 07.08.25 |
6.216 15.01.25 |
1'470'615 |
|
Ringkjob Land Br/Rg 24.10.2025 / 16:55:00 |
1'401.00 | -0.14% |
1'404.50 16:41 |
1'384.00 09:27 |
1'519.00 22.08.25 |
950 07.04.25 |
15'393 |
|
Rio Tinto Rg 24.10.2025 / 17:30:00 |
53.17 | 0.05% |
53.22 17:24 |
52.52 09:00 |
53.41 23.10.25 |
40.2575 09.04.25 |
297'332 |
|
Roche GS 24.10.2025 / 17:20:00 |
271.15 | -0.24% |
274.00 09:30 |
270.25 16:28 |
313.80 12.03.25 |
231.9 09.04.25 |
136'354 |
|
ROCKWOOL Br/Rg-B 24.10.2025 / 16:55:00 |
235.40 | 0.34% |
236.85 09:15 |
233.30 14:17 |
328.20 20.03.25 |
228.55 14.10.25 |
101'286 |
|
Rolls-Royce Hldg Rg 24.10.2025 / 17:30:00 |
11.175 | 0.59% |
11.225 09:00 |
10.943 12:43 |
11.950 29.09.25 |
5.568 15.01.25 |
3'099'586 |
|
Rosenbauer Intern I 24.10.2025 / 16:00:24 |
42.30 | 0.48% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 24.10.2025 / 17:30:00 |
24.91 | 0.40% |
25.09 09:01 |
24.74 12:02 |
27.63 13.02.25 |
18.915 07.04.25 |
590'843 |
|
Royal UNIBREW 24.10.2025 / 16:55:00 |
500.25 | -0.69% |
504.00 09:10 |
496.40 12:58 |
591.00 22.04.25 |
464.4 26.08.25 |
25'569 |
|
RWE I 24.10.2025 / 17:30:00 |
40.66 | 0.67% |
40.72 17:06 |
40.10 11:08 |
41.53 16.10.25 |
27.95 13.02.25 |
937'540 |
|
Ryanair Hldgs Rg 24.10.2025 / 17:28:00 |
25.74 | 2.26% |
25.76 17:16 |
25.18 11:08 |
27.02 20.08.25 |
16.8 07.04.25 |
501'823 |
|
Saab Rg-B 24.10.2025 / 17:25:00 |
526.50 | 6.94% |
535.30 15:53 |
502.65 09:02 |
587.25 30.09.25 |
403.7 25.04.25 |
1'369'172 |
|
Safran 24.10.2025 / 17:30:00 |
303.40 | -1.43% |
313.90 09:00 |
301.30 15:14 |
313.90 24.10.25 |
192.55 07.04.25 |
323'179 |
|
Sage Grp Rg 24.10.2025 / 17:30:00 |
11.755 | 0.86% |
11.800 17:15 |
11.620 09:47 |
13.490 06.02.25 |
10.565 15.09.25 |
471'579 |
|
Sainsbury Rg 24.10.2025 / 17:30:00 |
3.430 | 0.76% |
3.431 17:26 |
3.396 10:29 |
3.440 22.10.25 |
2.236 10.04.25 |
586'365 |
|
Saint-Gobain 24.10.2025 / 17:30:00 |
90.18 | 1.11% |
90.48 09:06 |
88.90 14:15 |
106.65 07.03.25 |
72.34 07.04.25 |
645'683 |
|
Saipem Rg 24.10.2025 / 17:30:00 |
2.262 | -4.27% |
2.361 09:07 |
2.261 17:29 |
2.797 10.01.25 |
1.5945 07.04.25 |
9'804'033 |
|
SalMar Rg 24.10.2025 / 16:20:00 |
598.75 | -0.95% |
606.25 09:00 |
593.50 11:34 |
624.00 21.10.25 |
407.2 18.07.25 |
76'942 |
|
Sampo Rg-A 24.10.2025 / 17:25:00 |
9.781 | 0.07% |
9.802 09:00 |
9.682 12:48 |
10.010 21.08.25 |
7.922 07.04.25 |
969'925 |
|
Sandoz Group N 24.10.2025 / 17:20:00 |
49.67 | 0.85% |
49.70 16:09 |
49.04 11:00 |
50.90 29.08.25 |
26.97 07.04.25 |
83'330 |
|
Sandvik Rg 24.10.2025 / 17:25:00 |
288.00 | 1.02% |
288.10 15:43 |
285.10 09:27 |
288.10 24.10.25 |
168.1 07.04.25 |
917'810 |