×
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 |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 29.08.2025 / 16:55:00 |
1'441.00 | -0.89% | -13.00 | 1'412.00 | 1'447.00 | 0 | |
|
Rio Tinto Rg 29.08.2025 / 17:30:00 |
46.46 | 0.12% | 0.06 | 46.45 | 46.47 | 0 | |
|
Roche GS 29.08.2025 / 17:20:00 |
261.40 | 0.08% | 0.20 | 261.40 | 261.50 | 0 | |
|
ROCKWOOL Br/Rg-B 29.08.2025 / 16:55:00 |
241.80 | -2.24% | -5.55 | 240.95 | 242.25 | 0 | |
|
Rolls-Royce Hldg Rg 29.08.2025 / 17:30:00 |
10.683 | 0.59% | 0.06 | 10.680 | 10.710 | 0 | |
|
Rosenbauer Intern I 29.08.2025 / 16:00:22 |
42.00 | -4.11% | -1.80 | 42.00 | 46.30 | 0 | |
|
Roy.Philips Br Rg 29.08.2025 / 17:30:00 |
23.55 | -0.13% | -0.03 | 23.55 | 23.55 | 0 | |
|
Royal UNIBREW 29.08.2025 / 16:55:00 |
492.60 | -0.69% | -3.40 | 493.00 | 494.00 | 0 | |
|
RWE I 29.08.2025 / 17:30:00 |
34.33 | -0.75% | -0.26 | 34.24 | 34.24 | 0 | |
|
Ryanair Hldgs Rg 29.08.2025 / 17:28:00 |
25.27 | 0.20% | 0.05 | 25.25 | 25.25 | 0 | |
|
Saab Rg-B 29.08.2025 / 17:25:00 |
536.40 | -0.76% | -4.10 | 535.20 | 535.20 | 0 | |
|
Safran 29.08.2025 / 17:30:00 |
285.15 | -0.78% | -2.25 | 284.90 | 284.90 | 0 | |
|
Sage Grp Rg 29.08.2025 / 17:30:00 |
10.870 | 0.18% | 0.02 | 10.865 | 10.875 | 0 | |
|
Sainsbury Rg 29.08.2025 / 17:30:00 |
3.008 | 1.35% | 0.04 | 3.006 | 3.014 | 0 | |
|
Saint-Gobain 29.08.2025 / 17:30:00 |
92.56 | -1.24% | -1.16 | 92.20 | 92.20 | 0 | |
|
Saipem Rg 29.08.2025 / 17:30:00 |
2.405 | 0.44% | 0.01 | 2.400 | 2.400 | 0 | |
|
SalMar Rg 29.08.2025 / 16:20:00 |
513.00 | 2.97% | 14.80 | 514.50 | 514.50 | 0 | |
|
Sampo Rg-A 29.08.2025 / 17:25:00 |
9.829 | -0.09% | -0.01 | 9.806 | 9.806 | 0 | |
|
Sandvik Rg 29.08.2025 / 17:25:00 |
239.10 | -0.91% | -2.20 | 239.10 | 239.10 | 0 | |
|
Sanofi 29.08.2025 / 17:30:00 |
84.42 | -1.11% | -0.95 | 84.49 | 84.49 | 0 | |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | -2.05% | -4.85 | 231.70 | 231.70 | 0 | |
|
Sartorius Sted 29.08.2025 / 17:30:00 |
175.78 | 0.50% | 0.88 | 174.90 | 174.90 | 0 | |
|
SBO I 29.08.2025 / 17:30:00 |
27.45 | 1.48% | 0.40 | 26.95 | 27.80 | 0 | |
|
Schneider El 29.08.2025 / 17:30:00 |
210.30 | -1.61% | -3.45 | 210.05 | 210.05 | 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 |
|---|---|---|---|---|---|---|---|---|
|
RELX Rg 29.08.2025 / 17:30:00 |
34.37 | -3.39% | 12.54% | -4.07% | -11.69% | -13.40% | -2.77% | 52.17% |
|
ASML Hldg Br Rg 29.08.2025 / 17:30:00 |
638.30 | -3.59% | -3.99% | -1.27% | 6.99% | -4.19% | -21.39% | 25.36% |
|
Beazley Rg 29.08.2025 / 17:30:00 |
7.860 | -3.67% | 50.53% | -1.01% | -10.99% | -19.22% | 5.29% | 38.61% |
|
Roy.Philips Br Rg 29.08.2025 / 17:30:00 |
23.55 | -3.68% | 12.15% | -2.24% | 2.86% | 14.38% | -13.32% | 44.99% |
|
DEME Grp 29.08.2025 / 17:30:00 |
130.60 | -3.71% | 19.15% | -6.04% | 1.87% | -5.77% | -19.23% | 17.35% |
|
Var Energi Rg 29.08.2025 / 16:20:00 |
34.34 | -3.82% | 5.63% | 1.18% | -2.66% | 12.22% | -3.38% | -26.17% |
|
BrunelloCucinelli N 29.08.2025 / 17:30:00 |
100.00 | -4.01% | 13.67% | 0.39% | 2.75% | -3.52% | 12.93% | 82.70% |
|
Logista Integral Br 29.08.2025 / 17:30:00 |
28.05 | -4.04% | 14.54% | -3.41% | 1.41% | -1.75% | 0.68% | 39.16% |
|
Compass Group Rg 29.08.2025 / 17:30:00 |
25.10 | -4.19% | 18.09% | -4.13% | -5.35% | -3.13% | 4.63% | 34.98% |
|
Land Sec REIT Rg 29.08.2025 / 17:30:00 |
5.540 | -4.44% | -21.00% | -4.15% | -3.19% | -10.86% | -12.13% | -14.03% |
|
Kingspan Grp Rg 29.08.2025 / 17:28:00 |
65.95 | -4.48% | -14.72% | -5.79% | -4.90% | -12.48% | -16.44% | 16.74% |
|
Haleon Rg 29.08.2025 / 17:30:00 |
3.629 | -4.55% | 12.11% | -0.90% | -0.87% | -10.24% | -4.78% | 35.61% |
|
Vaisala-A Rg 29.08.2025 / 17:25:00 |
45.95 | -4.55% | 17.01% | -4.77% | -3.57% | -8.01% | -3.97% | 8.34% |
|
Saipem Rg 29.08.2025 / 17:30:00 |
2.405 | -4.60% | 62.80% | -0.17% | 7.27% | 3.98% | 18.59% | 231.74% |
|
Vonovia N 29.08.2025 / 17:30:00 |
27.64 | -4.93% | -2.51% | -3.29% | 2.11% | -5.31% | -11.50% | 5.27% |
|
Hennes & Mauritz-B- 29.08.2025 / 17:25:00 |
138.85 | -5.02% | -20.05% | -4.67% | 8.05% | 2.73% | -14.45% | 26.82% |
|
Titan 29.08.2025 / 17:30:00 |
37.05 | -5.26% | 77.88% | -2.56% | 3.78% | -6.68% | 15.06% | 227.56% |
|
Alfa Laval Rg 29.08.2025 / 17:25:00 |
431.10 | -5.29% | 8.53% | -3.15% | 2.99% | 5.33% | -6.12% | 50.00% |
|
Altri Rg 29.08.2025 / 17:30:00 |
5.030 | -5.31% | 9.57% | -3.36% | 4.79% | -5.00% | 1.99% | 6.29% |
|
DSV Br/Rg 29.08.2025 / 16:55:00 |
1'413.00 | -5.51% | 21.71% | -3.73% | -1.36% | -11.80% | 16.87% | 27.02% |
|
TietoEVRY N 29.08.2025 / 17:25:00 |
15.990 | -5.76% | -25.53% | 1.46% | 7.68% | 0.06% | -15.89% | -37.44% |
|
Cairn Homes Rg 29.08.2025 / 17:28:00 |
2.208 | -5.78% | 65.17% | -0.56% | 3.52% | 1.96% | 13.44% | 115.26% |
|
Shurg Self REIT Rg 29.08.2025 / 17:30:00 |
33.75 | -6.10% | 0.00% | -0.59% | -0.15% | -2.60% | -14.88% | 0.00% |
|
Corticeira Amorim N 29.08.2025 / 17:30:00 |
7.570 | -6.14% | -17.32% | -3.57% | -2.45% | -5.14% | -15.42% | -26.84% |
|
Brit Land Co REI Rg 29.08.2025 / 17:30:00 |
3.356 | -6.42% | -15.31% | -3.51% | -2.95% | -12.67% | -18.23% | -21.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 29.08.2025 / 16:55:00 |
1'441.00 | -0.89% |
1'451.00 09:04 |
1'420.00 10:56 |
1'519.00 22.08.25 |
950 07.04.25 |
13'357 |
|
Rio Tinto Rg 29.08.2025 / 17:30:00 |
46.46 | 0.12% |
46.76 15:49 |
46.30 10:46 |
51.65 14.02.25 |
40.2575 09.04.25 |
204'129 |
|
Roche GS 29.08.2025 / 17:20:00 |
261.40 | 0.08% |
261.70 15:49 |
259.60 10:48 |
313.80 12.03.25 |
231.9 09.04.25 |
63'539 |
|
ROCKWOOL Br/Rg-B 29.08.2025 / 16:55:00 |
241.80 | -2.24% |
246.60 09:19 |
241.13 16:07 |
328.20 20.03.25 |
236.4 20.08.25 |
207'832 |
|
Rolls-Royce Hldg Rg 29.08.2025 / 17:30:00 |
10.683 | 0.59% |
10.805 15:25 |
10.568 09:01 |
11.110 14.08.25 |
5.568 15.01.25 |
1'937'763 |
|
Rosenbauer Intern I 29.08.2025 / 16:00:22 |
42.00 | -4.11% |
50.20 05.08.25 |
34.4 02.01.25 |
265 | ||
|
Roy.Philips Br Rg 29.08.2025 / 17:30:00 |
23.55 | -0.13% |
23.72 15:50 |
23.31 11:00 |
27.63 13.02.25 |
18.915 07.04.25 |
1'205'012 |
|
Royal UNIBREW 29.08.2025 / 16:55:00 |
492.60 | -0.69% |
497.20 09:05 |
491.00 10:49 |
591.00 22.04.25 |
464.4 26.08.25 |
74'572 |
|
RWE I 29.08.2025 / 17:30:00 |
34.33 | -0.75% |
34.48 09:05 |
34.20 11:00 |
37.78 22.07.25 |
27.95 13.02.25 |
409'964 |
|
Ryanair Hldgs Rg 29.08.2025 / 17:28:00 |
25.27 | 0.20% |
25.34 15:36 |
25.09 14:24 |
27.02 20.08.25 |
16.8 07.04.25 |
669'937 |
|
Saab Rg-B 29.08.2025 / 17:25:00 |
536.40 | -0.76% |
552.00 09:50 |
534.40 16:58 |
564.30 18.07.25 |
403.7 25.04.25 |
516'143 |
|
Safran 29.08.2025 / 17:30:00 |
285.15 | -0.78% |
288.00 13:28 |
284.20 16:59 |
295.30 31.07.25 |
192.55 07.04.25 |
341'334 |
|
Sage Grp Rg 29.08.2025 / 17:30:00 |
10.870 | 0.18% |
10.905 16:42 |
10.750 11:09 |
13.490 06.02.25 |
10.75 29.08.25 |
437'880 |
|
Sainsbury Rg 29.08.2025 / 17:30:00 |
3.008 | 1.35% |
3.012 15:45 |
2.958 11:09 |
3.085 28.07.25 |
2.236 10.04.25 |
837'235 |
|
Saint-Gobain 29.08.2025 / 17:30:00 |
92.56 | -1.24% |
93.37 15:15 |
92.25 10:05 |
106.65 07.03.25 |
72.34 07.04.25 |
419'219 |
|
Saipem Rg 29.08.2025 / 17:30:00 |
2.405 | 0.44% |
2.422 09:24 |
2.390 09:01 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'872'788 |
|
SalMar Rg 29.08.2025 / 16:20:00 |
513.00 | 2.97% |
515.50 16:13 |
494.80 09:02 |
615.00 30.01.25 |
407.2 18.07.25 |
176'144 |
|
Sampo Rg-A 29.08.2025 / 17:25:00 |
9.829 | -0.09% |
9.856 09:05 |
9.786 12:22 |
10.010 21.08.25 |
7.922 07.04.25 |
1'243'869 |
|
Sandvik Rg 29.08.2025 / 17:25:00 |
239.10 | -0.91% |
240.80 15:27 |
238.20 09:00 |
249.30 28.07.25 |
168.1 07.04.25 |
665'543 |
|
Sanofi 29.08.2025 / 17:30:00 |
84.42 | -1.11% |
85.37 09:05 |
84.38 17:21 |
110.90 10.03.25 |
76.8 01.08.25 |
619'371 |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | -2.05% |
235.10 09:11 |
231.13 16:53 |
283.48 19.02.25 |
211.15 07.04.25 |
800'891 |
|
Sartorius Sted 29.08.2025 / 17:30:00 |
175.78 | 0.50% |
177.10 15:49 |
174.15 10:30 |
239.70 28.01.25 |
148.65 07.04.25 |
20'339 |
|
SBO I 29.08.2025 / 17:30:00 |
27.45 | 1.48% |
27.60 11:57 |
27.30 09:06 |
37.30 27.03.25 |
27 27.08.25 |
5'393 |
|
Schneider El 29.08.2025 / 17:30:00 |
210.30 | -1.61% |
213.25 09:13 |
209.63 16:53 |
273.05 23.01.25 |
171.52 07.04.25 |
470'092 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |