×
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
- 04.02.2026 - 11:36:37
- 23'452.36
- 0.39%
- 90.00
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 04.02.2026 / 10:19:38 |
6.358 | 1.31% | 0.08 | 6.358 | 6.362 | 303'665 | |
|
PORR I 04.02.2026 / 10:20:27 |
35.60 | 0.14% | 0.05 | 35.40 | 35.85 | 3'804 | |
|
Poste Italiane N 04.02.2026 / 10:21:18 |
23.02 | 0.57% | 0.13 | 23.01 | 23.02 | 83'272 | |
|
Prosus Rg-N 04.02.2026 / 10:21:37 |
45.90 | -3.52% | -1.68 | 45.90 | 45.92 | 998'912 | |
|
Prysmian N 04.02.2026 / 10:21:23 |
102.75 | -0.05% | -0.05 | 102.70 | 102.80 | 147'178 | |
|
Publicis Grp 04.02.2026 / 10:21:06 |
76.26 | -2.83% | -2.22 | 76.26 | 76.28 | 293'080 | |
|
Raiff Bank Int I 04.02.2026 / 10:21:35 |
44.40 | 0.77% | 0.34 | 44.36 | 44.46 | 40'413 | |
|
Randstad Br 04.02.2026 / 10:21:26 |
30.02 | 2.32% | 0.68 | 29.98 | 30.02 | 97'701 | |
|
Recordati Ind Chi N 04.02.2026 / 10:21:29 |
48.20 | 0.58% | 0.28 | 48.18 | 48.22 | 30'936 | |
|
Redeia Corp Br 04.02.2026 / 10:21:07 |
14.880 | 1.19% | 0.18 | 14.870 | 14.890 | 161'459 | |
|
REN Rg 04.02.2026 / 10:17:37 |
3.510 | 0.72% | 0.03 | 3.505 | 3.510 | 61'943 | |
|
Renault 04.02.2026 / 10:21:03 |
31.49 | 2.98% | 0.91 | 31.48 | 31.50 | 237'181 | |
|
Reply Rg 04.02.2026 / 10:21:23 |
100.70 | -2.14% | -2.20 | 100.60 | 100.80 | 59'497 | |
|
Repsol Br 04.02.2026 / 10:21:20 |
16.620 | 1.26% | 0.21 | 16.615 | 16.630 | 566'471 | |
|
Rheinmetall I 04.02.2026 / 10:21:37 |
1'754.00 | -0.14% | -2.50 | 1'753.50 | 1'754.50 | 12'844 | |
|
Rosenbauer Intern I 04.02.2026 / 09:32:33 |
47.50 | -0.63% | -0.30 | 47.50 | 53.00 | 0 | |
|
Roy.Philips Br Rg 04.02.2026 / 10:21:06 |
24.67 | 0.45% | 0.11 | 24.66 | 24.68 | 77'504 | |
|
RWE I 04.02.2026 / 10:21:24 |
54.48 | 0.11% | 0.06 | 54.46 | 54.50 | 360'581 | |
|
Ryanair Hldgs Rg 04.02.2026 / 10:19:19 |
29.00 | 0.73% | 0.21 | 28.97 | 28.99 | 147'244 | |
|
Sacyr 04.02.2026 / 10:10:57 |
4.072 | 0.69% | 0.03 | 4.070 | 4.074 | 84'821 | |
|
Safran 04.02.2026 / 10:21:36 |
306.45 | 1.21% | 3.65 | 306.40 | 306.50 | 79'861 | |
|
Saint-Gobain 04.02.2026 / 10:21:37 |
87.52 | 1.41% | 1.22 | 87.48 | 87.52 | 229'774 | |
|
Saipem Rg 04.02.2026 / 10:21:15 |
3.144 | 0.00% | 0.00 | 3.143 | 3.145 | 1'546'238 | |
|
Sampo Rg-A 04.02.2026 / 10:21:03 |
9.582 | 0.78% | 0.07 | 9.580 | 9.582 | 732'164 | |
|
Sanofi 04.02.2026 / 10:21:37 |
81.30 | 0.40% | 0.33 | 81.29 | 81.32 | 272'004 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Recordati Ind Chi N 04.02.2026 / 10:21:29 |
48.20 | -1.24% | -5.62% | 4.53% | 0.08% | -9.78% | -18.65% | 19.57% |
|
Sanoma Rg 04.02.2026 / 10:15:19 |
9.500 | -1.26% | 22.13% | -3.06% | -1.14% | -10.21% | 13.37% | -7.38% |
|
Telefonica Br 04.02.2026 / 10:21:38 |
3.608 | -1.34% | -12.22% | 6.31% | 3.50% | -1.45% | -9.14% | -1.76% |
|
Vonovia N 04.02.2026 / 10:21:28 |
24.68 | -1.55% | -17.89% | 0.78% | -2.41% | -5.42% | -18.21% | -11.86% |
|
Acciona Br 04.02.2026 / 10:17:02 |
183.30 | -1.83% | 67.93% | 0.55% | -7.00% | -8.49% | 66.71% | -1.09% |
|
Altri Rg 04.02.2026 / 10:18:20 |
4.445 | -1.88% | -16.86% | 0.11% | -1.44% | -9.29% | -23.20% | 12.51% |
|
Volkswagen VZ 04.02.2026 / 10:21:35 |
103.60 | -1.90% | 14.70% | 0.46% | 1.49% | 4.75% | 11.18% | -22.52% |
|
Banca MPS Rg 04.02.2026 / 10:21:22 |
9.172 | -2.03% | 31.82% | 5.81% | 2.51% | 6.58% | 45.45% | 258.73% |
|
Vaisala-A Rg 04.02.2026 / 10:20:54 |
43.05 | -2.04% | -10.56% | -2.71% | -3.26% | 2.87% | -18.47% | 6.93% |
|
Ryanair Hldgs Rg 04.02.2026 / 10:19:19 |
29.00 | -2.27% | 50.50% | 2.58% | -2.26% | 6.50% | 41.81% | 87.92% |
|
Sanofi 04.02.2026 / 10:21:37 |
81.30 | -2.30% | -13.43% | 4.49% | -1.53% | -9.80% | -21.45% | -4.89% |
|
Allianz N 04.02.2026 / 10:21:30 |
384.35 | -2.48% | 29.22% | 4.47% | 0.10% | 6.41% | 23.03% | 73.09% |
|
DSM Firmenich N 04.02.2026 / 10:21:21 |
68.82 | -2.72% | -31.64% | 5.76% | 1.15% | -6.60% | -28.35% | 0.00% |
|
Mercedes-BenzGr N 04.02.2026 / 10:21:35 |
59.75 | -2.99% | 9.12% | 4.16% | -0.76% | 0.51% | 5.70% | -18.75% |
|
CVC Cptl Rg 04.02.2026 / 10:20:46 |
13.780 | -3.09% | -33.70% | -7.58% | -7.89% | -2.27% | -40.77% | 0.00% |
|
Inditex 04.02.2026 / 10:21:32 |
55.98 | -3.10% | 10.11% | 3.42% | -2.17% | 12.11% | 7.24% | 88.64% |
|
Kon Ah Del Br Rg 04.02.2026 / 10:20:50 |
34.52 | -3.14% | 7.34% | 6.00% | 1.75% | -4.64% | -1.09% | 23.63% |
|
TietoEVRY N 04.02.2026 / 10:21:24 |
17.410 | -3.17% | 4.23% | -7.44% | -7.29% | -5.17% | -5.20% | -38.53% |
|
Redeia Corp Br 04.02.2026 / 10:21:07 |
14.880 | -3.26% | -11.26% | 2.41% | -3.44% | -2.71% | -10.52% | -9.84% |
|
Accor 04.02.2026 / 10:21:16 |
47.40 | -3.37% | -0.94% | 4.34% | -0.57% | 0.53% | -3.62% | 49.47% |
|
Cie Automotive Br 04.02.2026 / 10:18:36 |
28.90 | -3.46% | 12.92% | 0.17% | -3.99% | -1.53% | 14.46% | -0.88% |
|
Akzo Nobel Br Rg 04.02.2026 / 10:21:24 |
58.32 | -3.66% | -1.91% | -0.70% | -0.65% | -0.31% | 5.01% | -20.65% |
|
Vidrala I 04.02.2026 / 10:19:46 |
88.20 | -3.76% | -6.15% | -3.08% | -3.29% | 6.27% | -8.98% | -5.20% |
|
Colonial SFL 04.02.2026 / 10:11:13 |
5.355 | -3.82% | 0.82% | 2.19% | -1.74% | -3.69% | -1.92% | -24.36% |
|
Airbus Br Rg 04.02.2026 / 10:21:29 |
191.46 | -4.01% | 22.98% | -1.96% | -10.66% | -9.69% | 14.92% | 62.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 04.02.2026 / 10:19:38 |
6.358 | 1.31% |
6.360 10:17 |
6.284 08:41 |
6.520 29.01.26 |
5.838 02.01.26 |
303'665 |
|
PORR I 04.02.2026 / 10:20:27 |
35.60 | 0.14% |
35.95 08:21 |
35.40 09:29 |
35.95 03.02.26 |
31.1 21.01.26 |
3'804 |
|
Poste Italiane N 04.02.2026 / 10:21:18 |
23.02 | 0.57% |
23.05 10:12 |
22.82 08:00 |
23.05 04.02.26 |
21.4 21.01.26 |
83'272 |
|
Prosus Rg-N 04.02.2026 / 10:21:37 |
45.90 | -3.52% |
46.74 08:00 |
45.77 09:21 |
56.17 14.01.26 |
45.7725 04.02.26 |
998'912 |
|
Prysmian N 04.02.2026 / 10:21:23 |
102.75 | -0.05% |
103.20 08:09 |
101.33 09:20 |
103.30 03.02.26 |
84.66 12.01.26 |
147'178 |
|
Publicis Grp 04.02.2026 / 10:21:06 |
76.26 | -2.83% |
77.59 08:01 |
74.56 08:55 |
89.64 12.01.26 |
74.56 04.02.26 |
293'080 |
|
Raiff Bank Int I 04.02.2026 / 10:21:35 |
44.40 | 0.77% |
44.47 10:15 |
43.86 09:34 |
44.68 03.02.26 |
36.14 21.01.26 |
40'413 |
|
Randstad Br 04.02.2026 / 10:21:26 |
30.02 | 2.32% |
30.03 10:20 |
27.99 08:00 |
32.90 07.01.26 |
27.88 29.01.26 |
97'701 |
|
Recordati Ind Chi N 04.02.2026 / 10:21:29 |
48.20 | 0.58% |
48.32 10:10 |
47.66 08:00 |
50.08 12.01.26 |
45.9 29.01.26 |
30'936 |
|
Redeia Corp Br 04.02.2026 / 10:21:07 |
14.880 | 1.19% |
14.880 10:13 |
14.620 08:01 |
15.620 07.01.26 |
14.15 28.01.26 |
161'459 |
|
REN Rg 04.02.2026 / 10:17:37 |
3.510 | 0.72% |
3.515 10:03 |
3.480 08:05 |
3.515 03.02.26 |
3.21 02.01.26 |
61'943 |
|
Renault 04.02.2026 / 10:21:03 |
31.49 | 2.98% |
31.53 10:19 |
30.58 08:00 |
36.76 05.01.26 |
30.24 03.02.26 |
237'181 |
|
Reply Rg 04.02.2026 / 10:21:23 |
100.70 | -2.14% |
101.60 08:00 |
97.85 08:24 |
121.40 12.01.26 |
97.85 04.02.26 |
59'497 |
|
Repsol Br 04.02.2026 / 10:21:20 |
16.620 | 1.26% |
16.740 10:06 |
16.480 08:00 |
17.270 06.01.26 |
15.325 20.01.26 |
566'471 |
|
Rheinmetall I 04.02.2026 / 10:21:37 |
1'754.00 | -0.14% |
1'761.00 08:01 |
1'739.50 08:11 |
1'965.75 19.01.26 |
1559 02.01.26 |
12'844 |
|
Rosenbauer Intern I 04.02.2026 / 09:32:33 |
47.50 | -0.63% |
48.90 14.01.26 |
45.3 20.01.26 |
34 | ||
|
Roy.Philips Br Rg 04.02.2026 / 10:21:06 |
24.67 | 0.45% |
24.67 10:17 |
24.39 08:29 |
26.19 16.01.26 |
23.08 02.01.26 |
77'504 |
|
RWE I 04.02.2026 / 10:21:24 |
54.48 | 0.11% |
54.72 08:51 |
54.10 08:05 |
54.72 04.02.26 |
45.11 02.01.26 |
360'581 |
|
Ryanair Hldgs Rg 04.02.2026 / 10:19:19 |
29.00 | 0.73% |
29.08 08:05 |
28.82 09:36 |
30.03 05.01.26 |
27.445 28.01.26 |
147'244 |
|
Sacyr 04.02.2026 / 10:10:57 |
4.072 | 0.69% |
4.074 08:13 |
4.044 08:01 |
4.136 08.01.26 |
3.86 02.01.26 |
84'821 |
|
Safran 04.02.2026 / 10:21:36 |
306.45 | 1.21% |
307.30 08:39 |
303.40 08:09 |
329.80 14.01.26 |
294.7 02.02.26 |
79'861 |
|
Saint-Gobain 04.02.2026 / 10:21:37 |
87.52 | 1.41% |
87.64 10:18 |
86.18 08:00 |
88.56 05.01.26 |
80.5 08.01.26 |
229'774 |
|
Saipem Rg 04.02.2026 / 10:21:15 |
3.144 | 0.00% |
3.202 08:01 |
3.132 09:23 |
3.202 04.02.26 |
2.451 02.01.26 |
1'546'238 |
|
Sampo Rg-A 04.02.2026 / 10:21:03 |
9.582 | 0.78% |
9.612 08:19 |
9.528 08:00 |
10.385 02.01.26 |
9.21 26.01.26 |
732'164 |
|
Sanofi 04.02.2026 / 10:21:37 |
81.30 | 0.40% |
81.50 08:25 |
80.65 08:00 |
84.98 09.01.26 |
76.835 29.01.26 |
272'004 |