×
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
- 10.12.2025 - 17:30:02
- 58.89
- -0.07%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Repsol Br 10.12.2025 / 17:30:00 |
16.245 | -0.37% | -0.06 | 16.310 | 16.310 | 0 | |
|
Rheinmetall I 10.12.2025 / 17:30:00 |
1'606.00 | -2.70% | -44.50 | 1'610.00 | 1'610.00 | 0 | |
|
Richemont N 10.12.2025 / 17:20:00 |
168.83 | -0.60% | -1.03 | 168.60 | 168.85 | 0 | |
|
Rightmove Rg 10.12.2025 / 17:30:00 |
5.304 | -0.34% | -0.02 | 5.268 | 5.308 | 0 | |
|
Ringkjob Land Br/Rg 10.12.2025 / 16:55:00 |
1'452.00 | 1.89% | 27.00 | 1'452.00 | 1'461.00 | 0 | |
|
Rio Tinto Rg 10.12.2025 / 17:30:00 |
56.09 | 1.48% | 0.82 | 56.09 | 56.12 | 0 | |
|
Roche GS 10.12.2025 / 17:20:00 |
323.00 | 2.18% | 6.90 | 322.90 | 323.10 | 0 | |
|
ROCKWOOL Br/Rg-B 10.12.2025 / 16:55:00 |
212.33 | -0.08% | -0.18 | 212.65 | 212.65 | 0 | |
|
Rolls-Royce Hldg Rg 10.12.2025 / 17:30:00 |
11.078 | -0.27% | -0.03 | 11.070 | 11.125 | 0 | |
|
Rosenbauer Intern I 10.12.2025 / 17:35:25 |
45.00 | 0.90% | 0.40 | 45.00 | 49.50 | 0 | |
|
Roy.Philips Br Rg 10.12.2025 / 17:30:00 |
23.04 | -0.73% | -0.17 | 23.00 | 23.00 | 0 | |
|
Royal UNIBREW 10.12.2025 / 16:55:00 |
550.25 | 0.14% | 0.75 | 549.00 | 549.00 | 0 | |
|
RWE I 10.12.2025 / 17:30:00 |
43.48 | -0.53% | -0.23 | 43.53 | 43.53 | 0 | |
|
Ryanair Hldgs Rg 10.12.2025 / 17:28:00 |
28.21 | 0.61% | 0.17 | 28.10 | 28.20 | 0 | |
|
Saab Rg-B 10.12.2025 / 17:25:00 |
504.45 | -1.67% | -8.55 | 505.10 | 505.10 | 0 | |
|
Safran 10.12.2025 / 17:30:00 |
294.15 | -0.32% | -0.95 | 294.00 | 294.00 | 0 | |
|
Sage Grp Rg 10.12.2025 / 17:30:00 |
10.710 | -0.42% | -0.05 | 10.710 | 10.715 | 0 | |
|
Sainsbury Rg 10.12.2025 / 17:30:00 |
3.162 | 1.90% | 0.06 | 3.160 | 3.162 | 0 | |
|
Saint-Gobain 10.12.2025 / 17:30:00 |
83.42 | -1.00% | -0.84 | 83.50 | 83.50 | 0 | |
|
Saipem Rg 10.12.2025 / 17:30:00 |
2.389 | -1.73% | -0.04 | 2.394 | 2.394 | 0 | |
|
SalMar Rg 10.12.2025 / 16:20:00 |
606.50 | 0.08% | 0.50 | 607.00 | 607.00 | 0 | |
|
Sampo Rg-A 10.12.2025 / 17:25:00 |
10.033 | -0.12% | -0.01 | 10.030 | 10.030 | 0 | |
|
Sandoz Group N 10.12.2025 / 17:20:00 |
59.30 | 0.58% | 0.34 | 58.70 | 59.56 | 0 | |
|
Sandvik Rg 10.12.2025 / 17:25:00 |
290.60 | -0.29% | -0.85 | 291.10 | 291.10 | 0 | |
|
Sanofi 10.12.2025 / 17:30:00 |
82.46 | -1.05% | -0.88 | 82.68 | 82.68 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Anglo American Rg 10.12.2025 / 17:30:00 |
28.89 | -4.86% | 13.75% | -1.26% | -0.24% | 14.51% | 0.10% | -19.73% |
|
Recordati Ind Chi N 10.12.2025 / 17:30:00 |
47.24 | -5.03% | -1.25% | -4.37% | -11.58% | -10.78% | -7.60% | 18.07% |
|
Beazley Rg 10.12.2025 / 17:30:00 |
7.830 | -5.17% | 48.19% | 2.42% | -12.98% | -5.63% | -3.81% | 19.81% |
|
Roy.Philips Br Rg 10.12.2025 / 17:30:00 |
23.04 | -5.19% | 10.39% | -4.32% | -9.38% | -2.81% | -7.04% | 78.99% |
|
Dav Cam Mil Rg 10.12.2025 / 17:30:00 |
5.720 | -5.32% | -44.30% | -2.95% | -3.82% | 0.00% | -7.26% | -42.85% |
|
Intertek Group Rg 10.12.2025 / 17:30:00 |
44.56 | -5.44% | 4.45% | -3.13% | -11.63% | -4.25% | -7.17% | 8.49% |
|
Experian Rg 10.12.2025 / 17:30:00 |
32.66 | -5.98% | 1.09% | -0.24% | -1.74% | -13.72% | -10.84% | 11.62% |
|
SBO I 10.12.2025 / 17:30:00 |
27.70 | -6.14% | -37.08% | -0.54% | -5.14% | 4.73% | -8.35% | -50.75% |
|
Haleon Rg 10.12.2025 / 17:30:00 |
3.557 | -6.16% | 10.22% | -1.65% | -5.89% | 3.78% | -6.16% | 12.65% |
|
Capgemini 10.12.2025 / 17:30:00 |
146.05 | -6.40% | -21.75% | 6.84% | 8.11% | 18.67% | -8.32% | -14.10% |
|
Deutsche Telekom N 10.12.2025 / 17:30:00 |
26.84 | -6.73% | 23.95% | -1.38% | -1.79% | -7.92% | -10.05% | 39.15% |
|
Galp Energia -B- 10.12.2025 / 17:30:00 |
14.590 | -7.14% | 11.37% | -17.10% | -19.79% | -8.22% | -13.48% | 27.12% |
|
Akzo Nobel Br Rg 10.12.2025 / 17:30:00 |
54.00 | -7.22% | -27.85% | -2.07% | -7.69% | -11.68% | -10.71% | -17.13% |
|
Adyen 10.12.2025 / 17:30:00 |
1'329.70 | -7.65% | 13.48% | -2.46% | -8.60% | -3.14% | -12.00% | -6.18% |
|
Telefonica Br 10.12.2025 / 17:30:00 |
3.639 | -7.86% | 2.65% | 0.29% | -0.60% | -19.80% | -14.81% | 5.06% |
|
Hermes Intl 10.12.2025 / 17:30:00 |
2'120.50 | -8.30% | 10.77% | 0.55% | -3.66% | 0.00% | -6.42% | 39.06% |
|
STMicroelectr Br Rg 10.12.2025 / 17:30:00 |
22.26 | -8.38% | -50.72% | 4.45% | 7.45% | -3.61% | -11.05% | -39.57% |
|
Berkeley Grp Hld Rg 10.12.2025 / 17:30:00 |
36.96 | -8.62% | 0.00% | 1.23% | -7.55% | -0.22% | -11.39% | 0.00% |
|
Redeia Corp Br 10.12.2025 / 17:30:00 |
14.935 | -8.81% | 1.37% | -1.74% | -2.35% | -8.74% | -11.81% | -11.63% |
|
Var Energi Rg 10.12.2025 / 16:20:00 |
31.78 | -8.94% | 0.02% | -0.06% | -8.55% | -2.28% | -9.12% | -4.99% |
|
D'Ieteren Grp 10.12.2025 / 17:30:00 |
144.85 | -9.84% | -17.83% | 0.63% | -6.31% | -10.83% | -13.06% | -19.71% |
|
Upm-Kymmene Corp Rg 10.12.2025 / 17:25:00 |
23.89 | -9.97% | -29.74% | 1.06% | -1.97% | 1.01% | -11.35% | -35.24% |
|
Vaisala-A Rg 10.12.2025 / 17:25:00 |
43.15 | -10.14% | 10.15% | 1.65% | 3.11% | -3.90% | -9.54% | 2.97% |
|
Colruyt 10.12.2025 / 17:30:00 |
32.71 | -10.28% | -20.35% | -0.64% | 1.14% | -13.28% | -11.93% | 33.42% |
|
Elisa-A Rg 10.12.2025 / 17:25:00 |
37.49 | -10.83% | -11.11% | 1.32% | -3.35% | -18.23% | -10.05% | -26.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Repsol Br 10.12.2025 / 17:30:00 |
16.245 | -0.37% |
16.440 09:27 |
16.173 15:47 |
17.150 17.11.25 |
9.414 09.04.25 |
1'176'306 |
|
Rheinmetall I 10.12.2025 / 17:30:00 |
1'606.00 | -2.70% |
1'630.50 09:00 |
1'568.50 15:51 |
2'008.00 03.10.25 |
593.6 03.01.25 |
238'278 |
|
Richemont N 10.12.2025 / 17:20:00 |
168.83 | -0.60% |
169.60 16:38 |
167.15 11:51 |
187.50 14.02.25 |
120.9 07.04.25 |
169'000 |
|
Rightmove Rg 10.12.2025 / 17:30:00 |
5.304 | -0.34% |
5.330 11:56 |
5.280 09:46 |
8.266 07.08.25 |
4.743 07.11.25 |
809'551 |
|
Ringkjob Land Br/Rg 10.12.2025 / 16:55:00 |
1'452.00 | 1.89% |
1'455.00 16:52 |
1'417.50 09:07 |
1'519.00 22.08.25 |
950 07.04.25 |
16'002 |
|
Rio Tinto Rg 10.12.2025 / 17:30:00 |
56.09 | 1.48% |
56.67 14:32 |
55.63 09:50 |
56.67 10.12.25 |
40.2575 09.04.25 |
434'388 |
|
Roche GS 10.12.2025 / 17:20:00 |
323.00 | 2.18% |
327.20 14:30 |
310.50 13:56 |
327.20 10.12.25 |
231.9 09.04.25 |
576'681 |
|
ROCKWOOL Br/Rg-B 10.12.2025 / 16:55:00 |
212.33 | -0.08% |
214.40 12:40 |
211.05 09:04 |
328.20 20.03.25 |
196.36 11.11.25 |
126'277 |
|
Rolls-Royce Hldg Rg 10.12.2025 / 17:30:00 |
11.078 | -0.27% |
11.205 09:22 |
10.990 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
1'613'573 |
|
Rosenbauer Intern I 10.12.2025 / 17:35:25 |
45.00 | 0.90% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 10.12.2025 / 17:30:00 |
23.04 | -0.73% |
23.40 09:14 |
22.96 15:18 |
27.63 13.02.25 |
18.915 07.04.25 |
1'005'673 |
|
Royal UNIBREW 10.12.2025 / 16:55:00 |
550.25 | 0.14% |
552.50 15:55 |
545.50 09:03 |
591.00 22.04.25 |
464.4 26.08.25 |
60'986 |
|
RWE I 10.12.2025 / 17:30:00 |
43.48 | -0.53% |
43.76 13:00 |
43.25 11:04 |
46.95 12.11.25 |
27.95 13.02.25 |
1'299'140 |
|
Ryanair Hldgs Rg 10.12.2025 / 17:28:00 |
28.21 | 0.61% |
28.21 17:27 |
27.91 15:36 |
28.52 26.11.25 |
16.8 07.04.25 |
937'567 |
|
Saab Rg-B 10.12.2025 / 17:25:00 |
504.45 | -1.67% |
509.70 09:00 |
495.90 15:51 |
587.25 30.09.25 |
403.7 25.04.25 |
493'833 |
|
Safran 10.12.2025 / 17:30:00 |
294.15 | -0.32% |
295.30 14:19 |
293.00 10:15 |
313.90 24.10.25 |
192.55 07.04.25 |
141'998 |
|
Sage Grp Rg 10.12.2025 / 17:30:00 |
10.710 | -0.42% |
10.770 09:00 |
10.558 09:06 |
13.490 06.02.25 |
10.35 18.11.25 |
477'510 |
|
Sainsbury Rg 10.12.2025 / 17:30:00 |
3.162 | 1.90% |
3.186 09:30 |
3.134 11:33 |
3.602 06.11.25 |
2.236 10.04.25 |
3'024'318 |
|
Saint-Gobain 10.12.2025 / 17:30:00 |
83.42 | -1.00% |
84.74 10:10 |
83.36 16:20 |
106.65 07.03.25 |
72.34 07.04.25 |
306'210 |
|
Saipem Rg 10.12.2025 / 17:30:00 |
2.389 | -1.73% |
2.440 09:06 |
2.377 16:04 |
2.797 10.01.25 |
1.5945 07.04.25 |
4'197'228 |
|
SalMar Rg 10.12.2025 / 16:20:00 |
606.50 | 0.08% |
608.75 09:58 |
602.00 12:30 |
624.00 21.10.25 |
407.2 18.07.25 |
52'144 |
|
Sampo Rg-A 10.12.2025 / 17:25:00 |
10.033 | -0.12% |
10.068 16:18 |
10.010 13:06 |
10.285 28.11.25 |
7.922 07.04.25 |
2'241'633 |
|
Sandoz Group N 10.12.2025 / 17:20:00 |
59.30 | 0.58% |
59.44 14:44 |
58.40 10:16 |
59.86 08.12.25 |
26.97 07.04.25 |
114'056 |
|
Sandvik Rg 10.12.2025 / 17:25:00 |
290.60 | -0.29% |
292.60 09:24 |
289.10 11:46 |
294.80 13.11.25 |
168.1 07.04.25 |
877'637 |
|
Sanofi 10.12.2025 / 17:30:00 |
82.46 | -1.05% |
83.17 09:05 |
82.29 16:37 |
110.90 10.03.25 |
76 26.09.25 |
1'530'211 |