×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 12.09.2025 - 17:30:03
- 21'088.52
- 0.07%
- 13.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 12.09.2025 / 17:30:00 |
28.55 | -0.35% | -0.10 | 27.95 | 28.60 | 0 | |
|
Poste Italiane N 12.09.2025 / 17:30:00 |
20.05 | 0.48% | 0.10 | 20.06 | 20.06 | 0 | |
|
Prosus Rg-N 12.09.2025 / 17:30:00 |
54.63 | 0.72% | 0.39 | 54.59 | 54.59 | 0 | |
|
Prysmian N 12.09.2025 / 17:30:00 |
80.67 | 1.95% | 1.54 | 80.60 | 80.60 | 0 | |
|
Publicis Grp 12.09.2025 / 17:30:00 |
83.22 | 0.70% | 0.58 | 83.16 | 83.16 | 0 | |
|
Puig Brands B Rg 12.09.2025 / 17:30:00 |
14.640 | 0.38% | 0.06 | 14.400 | 14.650 | 0 | |
|
Qt Group Rg 12.09.2025 / 17:25:00 |
46.00 | 0.97% | 0.44 | 45.82 | 46.04 | 0 | |
|
Raiff Bank Int I 12.09.2025 / 17:30:00 |
29.52 | 0.65% | 0.19 | 29.46 | 29.66 | 0 | |
|
Randstad Br 12.09.2025 / 17:30:00 |
36.56 | -0.92% | -0.34 | 36.55 | 36.55 | 0 | |
|
Recordati Ind Chi N 12.09.2025 / 17:30:00 |
53.63 | -2.14% | -1.18 | 53.90 | 53.90 | 0 | |
|
Redeia Corp Br 12.09.2025 / 17:30:00 |
16.615 | 1.34% | 0.22 | 16.550 | 16.940 | 0 | |
|
REN Rg 12.09.2025 / 17:30:00 |
2.975 | 0.42% | 0.01 | 2.920 | 2.990 | 0 | |
|
Renault 12.09.2025 / 17:30:00 |
34.31 | -1.02% | -0.36 | 34.37 | 34.37 | 0 | |
|
Reply Rg 12.09.2025 / 17:30:00 |
116.70 | 2.01% | 2.30 | 116.50 | 116.50 | 0 | |
|
Repsol Br 12.09.2025 / 17:30:00 |
14.550 | 0.38% | 0.06 | 14.545 | 14.570 | 0 | |
|
Rheinmetall I 12.09.2025 / 17:30:00 |
1'895.00 | 1.23% | 23.00 | 1'896.50 | 1'896.50 | 0 | |
|
Rosenbauer Intern I 12.09.2025 / 16:00:22 |
41.90 | -1.87% | -0.80 | 41.90 | 46.60 | 0 | |
|
Roy.Philips Br Rg 12.09.2025 / 17:30:00 |
24.02 | -1.31% | -0.32 | 24.04 | 24.04 | 0 | |
|
RWE I 12.09.2025 / 17:30:00 |
35.89 | 0.45% | 0.16 | 35.93 | 35.93 | 0 | |
|
Ryanair Hldgs Rg 12.09.2025 / 17:28:00 |
23.83 | 0.04% | 0.01 | 23.82 | 23.82 | 0 | |
|
Safran 12.09.2025 / 17:30:00 |
285.15 | 0.16% | 0.45 | 285.60 | 285.60 | 0 | |
|
Saint-Gobain 12.09.2025 / 17:30:00 |
93.80 | -0.01% | -0.01 | 93.90 | 93.90 | 0 | |
|
Saipem Rg 12.09.2025 / 17:30:00 |
2.379 | -0.38% | -0.01 | 2.375 | 2.375 | 0 | |
|
Sampo Rg-A 12.09.2025 / 17:25:00 |
9.886 | -0.16% | -0.02 | 9.882 | 9.882 | 0 | |
|
Sanofi 12.09.2025 / 17:30:00 |
80.65 | -0.07% | -0.06 | 80.70 | 80.70 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Redeia Corp Br 12.09.2025 / 17:30:00 |
16.615 | -1.06% | 9.99% | -0.06% | 1.00% | -9.01% | -3.46% | -9.29% |
|
Michelin Rg 12.09.2025 / 17:30:00 |
31.51 | -1.12% | -3.07% | 1.97% | -2.25% | 0.56% | -12.56% | 29.43% |
|
Viscofan Br 12.09.2025 / 17:30:00 |
60.50 | -1.15% | 12.10% | -0.98% | 1.51% | 0.75% | -1.31% | 5.89% |
|
TotalEnergies 12.09.2025 / 17:30:00 |
52.03 | -2.03% | -15.27% | 0.48% | -2.82% | -4.55% | -14.58% | 4.74% |
|
Stora Enso-R N 12.09.2025 / 17:25:00 |
9.492 | -2.13% | -23.75% | -2.55% | -3.54% | -2.24% | -13.94% | -32.63% |
|
CA Imm Anlagen I 12.09.2025 / 17:30:00 |
22.66 | -2.61% | -29.80% | -0.18% | -4.31% | -6.29% | -16.51% | -27.80% |
|
Fres Med Care I 12.09.2025 / 17:30:00 |
42.59 | -2.61% | 13.46% | 1.60% | -0.58% | -8.03% | 12.35% | 28.51% |
|
Mercedes-BenzGr N 12.09.2025 / 17:30:00 |
51.54 | -2.80% | -16.70% | -2.74% | -3.68% | 6.07% | -9.16% | -7.56% |
|
Heineken Br Rg 12.09.2025 / 17:30:00 |
65.99 | -2.92% | -27.65% | -1.06% | -3.44% | -11.33% | -19.68% | -27.28% |
|
Moncler N 12.09.2025 / 17:30:00 |
49.31 | -3.44% | -11.72% | 5.00% | 6.24% | 1.31% | -3.47% | 9.15% |
|
Labor. Farmac. R Br 12.09.2025 / 17:30:00 |
60.80 | -4.14% | 0.00% | 2.10% | 7.90% | 10.34% | -18.22% | 29.01% |
|
Schneider El 12.09.2025 / 17:30:00 |
231.35 | -4.86% | 26.25% | 6.22% | 4.77% | 7.96% | 1.79% | 82.06% |
|
Saipem Rg 12.09.2025 / 17:30:00 |
2.379 | -4.88% | 62.33% | 4.27% | 4.81% | -0.27% | 27.77% | 253.91% |
|
Adyen 12.09.2025 / 17:30:00 |
1'348.10 | -5.09% | 16.61% | -2.50% | -2.99% | -11.90% | 2.89% | -8.55% |
|
Kenmare Res Rg 12.09.2025 / 16:00:14 |
3.600 | -5.67% | -27.52% | 0.00% | -4.69% | -1.08% | -4.69% | -27.52% |
|
Dav Cam Mil Rg 12.09.2025 / 17:30:00 |
5.624 | -5.74% | -44.54% | -8.13% | -13.02% | -1.68% | -27.82% | -40.71% |
|
Corticeira Amorim N 12.09.2025 / 17:30:00 |
7.550 | -6.08% | -17.27% | 1.48% | -0.46% | -2.58% | -15.36% | -24.00% |
|
Siemens Health N 12.09.2025 / 17:30:00 |
47.72 | -6.34% | -8.97% | 1.04% | 1.29% | 3.39% | -4.39% | -3.71% |
|
BrunelloCucinelli N 12.09.2025 / 17:30:00 |
97.92 | -6.61% | 10.59% | 1.87% | 2.15% | -2.52% | 15.20% | 87.76% |
|
TietoEVRY N 12.09.2025 / 17:25:00 |
15.940 | -6.67% | -26.25% | -0.06% | 4.80% | -1.94% | -14.67% | -38.33% |
|
Inditex 12.09.2025 / 17:30:00 |
46.10 | -6.69% | 17.70% | 9.88% | 6.22% | 4.56% | -8.42% | 117.00% |
|
SAP I 12.09.2025 / 17:30:00 |
220.40 | -7.21% | 57.00% | -3.59% | -7.28% | -12.43% | 10.20% | 153.12% |
|
Altri Rg 12.09.2025 / 17:30:00 |
4.910 | -7.23% | 7.34% | -1.50% | -3.44% | 0.15% | 0.41% | 7.68% |
|
Vaisala-A Rg 12.09.2025 / 17:25:00 |
45.53 | -7.30% | 13.64% | 1.51% | -3.24% | -10.45% | -3.55% | 9.21% |
|
Titan 12.09.2025 / 17:30:00 |
36.90 | -8.27% | 72.24% | 1.93% | -4.03% | -1.60% | 14.42% | 225.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 12.09.2025 / 17:30:00 |
28.55 | -0.35% |
28.73 11:56 |
28.25 10:15 |
32.20 02.05.25 |
17.56 13.01.25 |
7'772 |
|
Poste Italiane N 12.09.2025 / 17:30:00 |
20.05 | 0.48% |
20.07 16:30 |
19.920 10:15 |
20.55 26.08.25 |
13.485 02.01.25 |
456'892 |
|
Prosus Rg-N 12.09.2025 / 17:30:00 |
54.63 | 0.72% |
55.25 09:12 |
54.38 12:50 |
55.25 12.09.25 |
33.075 13.01.25 |
1'267'492 |
|
Prysmian N 12.09.2025 / 17:30:00 |
80.67 | 1.95% |
81.08 16:24 |
79.38 10:44 |
81.08 12.09.25 |
38.6 07.04.25 |
1'010'529 |
|
Publicis Grp 12.09.2025 / 17:30:00 |
83.22 | 0.70% |
83.40 15:40 |
82.06 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
183'540 |
|
Puig Brands B Rg 12.09.2025 / 17:30:00 |
14.640 | 0.38% |
14.750 14:28 |
14.500 10:17 |
20.16 31.01.25 |
14.105 09.04.25 |
335'222 |
|
Qt Group Rg 12.09.2025 / 17:25:00 |
46.00 | 0.97% |
46.44 14:18 |
45.52 10:17 |
92.05 21.02.25 |
43.1 06.08.25 |
18'392 |
|
Raiff Bank Int I 12.09.2025 / 17:30:00 |
29.52 | 0.65% |
29.72 09:05 |
29.18 10:42 |
31.98 15.08.25 |
18.495 07.04.25 |
141'395 |
|
Randstad Br 12.09.2025 / 17:30:00 |
36.56 | -0.92% |
37.26 09:03 |
36.43 16:30 |
44.32 28.07.25 |
30.78 09.04.25 |
135'629 |
|
Recordati Ind Chi N 12.09.2025 / 17:30:00 |
53.63 | -2.14% |
54.80 09:08 |
53.55 17:28 |
60.50 13.02.25 |
43.98 09.04.25 |
292'579 |
|
Redeia Corp Br 12.09.2025 / 17:30:00 |
16.615 | 1.34% |
16.625 17:02 |
16.450 09:19 |
19.520 04.04.25 |
15.655 24.01.25 |
858'136 |
|
REN Rg 12.09.2025 / 17:30:00 |
2.975 | 0.42% |
2.985 10:31 |
2.965 09:00 |
3.268 22.07.25 |
2.2675 08.01.25 |
124'610 |
|
Renault 12.09.2025 / 17:30:00 |
34.31 | -1.02% |
34.73 09:16 |
33.80 11:14 |
53.24 17.02.25 |
30.86 07.08.25 |
473'139 |
|
Reply Rg 12.09.2025 / 17:30:00 |
116.70 | 2.01% |
117.00 15:29 |
115.20 09:00 |
169.40 18.03.25 |
113.6 11.09.25 |
42'067 |
|
Repsol Br 12.09.2025 / 17:30:00 |
14.550 | 0.38% |
14.600 15:32 |
14.320 09:08 |
14.723 10.09.25 |
9.414 09.04.25 |
1'513'807 |
|
Rheinmetall I 12.09.2025 / 17:30:00 |
1'895.00 | 1.23% |
1'897.45 16:58 |
1'872.50 10:02 |
1'944.50 02.06.25 |
593.6 03.01.25 |
72'225 |
|
Rosenbauer Intern I 12.09.2025 / 16:00:22 |
41.90 | -1.87% |
50.20 05.08.25 |
34.4 02.01.25 |
265 | ||
|
Roy.Philips Br Rg 12.09.2025 / 17:30:00 |
24.02 | -1.31% |
25.00 09:00 |
23.98 17:05 |
27.63 13.02.25 |
18.915 07.04.25 |
539'716 |
|
RWE I 12.09.2025 / 17:30:00 |
35.89 | 0.45% |
36.01 09:00 |
35.73 15:18 |
37.78 22.07.25 |
27.95 13.02.25 |
592'934 |
|
Ryanair Hldgs Rg 12.09.2025 / 17:28:00 |
23.83 | 0.04% |
24.16 09:02 |
23.79 16:25 |
27.02 20.08.25 |
16.8 07.04.25 |
778'920 |
|
Safran 12.09.2025 / 17:30:00 |
285.15 | 0.16% |
286.35 15:47 |
283.55 12:03 |
295.30 31.07.25 |
192.55 07.04.25 |
215'884 |
|
Saint-Gobain 12.09.2025 / 17:30:00 |
93.80 | -0.01% |
95.54 09:05 |
93.26 10:43 |
106.65 07.03.25 |
72.34 07.04.25 |
405'979 |
|
Saipem Rg 12.09.2025 / 17:30:00 |
2.379 | -0.38% |
2.407 09:16 |
2.366 11:05 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'692'745 |
|
Sampo Rg-A 12.09.2025 / 17:25:00 |
9.886 | -0.16% |
9.966 09:12 |
9.861 14:33 |
10.010 21.08.25 |
7.922 07.04.25 |
1'183'456 |
|
Sanofi 12.09.2025 / 17:30:00 |
80.65 | -0.07% |
81.37 16:08 |
80.55 12:05 |
110.90 10.03.25 |
76.69 04.09.25 |
862'142 |