×
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
- 11.12.2025 - 10:11:03
- 22'185.61
- 0.29%
- 64.64
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pernod Ricard 11.12.2025 / 09:55:38 |
74.26 | 1.50% | 1.10 | 74.20 | 74.26 | 42'315 | |
|
Pirelli & C. Rg 11.12.2025 / 09:56:03 |
5.969 | 0.42% | 0.03 | 5.966 | 5.972 | 240'126 | |
|
PORR I 11.12.2025 / 09:51:32 |
31.20 | 0.89% | 0.28 | 31.10 | 31.30 | 579 | |
|
Poste Italiane N 11.12.2025 / 09:55:20 |
20.48 | -0.75% | -0.16 | 20.46 | 20.48 | 108'666 | |
|
Prosus Rg-N 11.12.2025 / 09:56:03 |
52.24 | 0.80% | 0.42 | 52.23 | 52.24 | 296'641 | |
|
Prysmian N 11.12.2025 / 09:55:48 |
84.54 | -1.90% | -1.64 | 84.50 | 84.56 | 133'867 | |
|
Publicis Grp 11.12.2025 / 09:55:41 |
85.78 | -0.68% | -0.59 | 85.76 | 85.82 | 12'772 | |
|
Puig Brands B Rg 11.12.2025 / 09:54:34 |
14.890 | 0.47% | 0.07 | 14.860 | 14.880 | 22'581 | |
|
Qt Group Rg 11.12.2025 / 09:55:30 |
32.00 | -0.37% | -0.12 | 31.86 | 32.00 | 6'307 | |
|
Raiff Bank Int I 11.12.2025 / 09:55:41 |
36.66 | -0.11% | -0.04 | 36.62 | 36.68 | 7'217 | |
|
Randstad Br 11.12.2025 / 09:55:14 |
31.32 | 0.42% | 0.13 | 31.24 | 31.28 | 26'181 | |
|
Recordati Ind Chi N 11.12.2025 / 09:55:18 |
47.54 | 0.64% | 0.30 | 47.52 | 47.56 | 270'865 | |
|
Redeia Corp Br 11.12.2025 / 09:55:25 |
14.770 | -1.10% | -0.17 | 14.760 | 14.780 | 62'735 | |
|
REN Rg 11.12.2025 / 09:49:28 |
3.250 | -1.07% | -0.04 | 3.250 | 3.255 | 17'390 | |
|
Renault 11.12.2025 / 09:55:33 |
36.23 | 1.12% | 0.40 | 36.20 | 36.24 | 21'057 | |
|
Reply Rg 11.12.2025 / 09:55:45 |
117.40 | -0.68% | -0.80 | 117.30 | 117.70 | 3'756 | |
|
Repsol Br 11.12.2025 / 09:55:33 |
16.270 | 0.15% | 0.03 | 16.265 | 16.270 | 133'648 | |
|
Rheinmetall I 11.12.2025 / 09:55:49 |
1'627.50 | 1.34% | 21.50 | 1'627.50 | 1'628.00 | 8'063 | |
|
Rosenbauer Intern I 11.12.2025 / 09:04:27 |
41.00 | -8.89% | -4.00 | 41.00 | 49.50 | 0 | |
|
Roy.Philips Br Rg 11.12.2025 / 09:55:55 |
22.93 | -0.48% | -0.11 | 22.93 | 22.95 | 127'883 | |
|
RWE I 11.12.2025 / 09:55:39 |
43.17 | -0.71% | -0.31 | 43.16 | 43.18 | 44'599 | |
|
Ryanair Hldgs Rg 11.12.2025 / 09:55:28 |
28.40 | 0.69% | 0.20 | 28.38 | 28.40 | 23'916 | |
|
Safran 11.12.2025 / 09:55:33 |
292.05 | -0.71% | -2.10 | 292.00 | 292.10 | 19'726 | |
|
Saint-Gobain 11.12.2025 / 09:55:55 |
85.38 | 2.35% | 1.96 | 85.36 | 85.40 | 35'662 | |
|
Saipem Rg 11.12.2025 / 09:55:12 |
2.401 | 0.52% | 0.01 | 2.399 | 2.401 | 363'553 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hiab Rg-B 11.12.2025 / 09:56:03 |
50.85 | -2.39% | 656.09% | -1.45% | 9.45% | 1.19% | -6.06% | 140.27% |
|
LVMH 11.12.2025 / 09:55:56 |
623.90 | -3.06% | -15.75% | -1.47% | -2.30% | 20.42% | -3.55% | -14.20% |
|
Saint-Gobain 11.12.2025 / 09:55:55 |
85.38 | -3.11% | 25.14% | 1.45% | 1.86% | -8.96% | -4.45% | 78.25% |
|
CTS Eventim I 11.12.2025 / 09:55:32 |
77.98 | -3.14% | 26.31% | -2.83% | -3.20% | -7.06% | -6.67% | 27.43% |
|
Accor 11.12.2025 / 09:55:12 |
45.43 | -3.46% | 30.88% | -1.84% | -3.09% | 9.69% | -2.83% | 73.91% |
|
Schneider El 11.12.2025 / 09:56:04 |
243.05 | -3.62% | 27.90% | 2.32% | 3.65% | 4.38% | -0.91% | 68.02% |
|
Tenaris Rg 11.12.2025 / 09:56:00 |
17.390 | -4.73% | 9.61% | -1.78% | -2.55% | 16.05% | -6.18% | 12.17% |
|
Dav Cam Mil Rg 11.12.2025 / 09:55:54 |
5.768 | -4.83% | -44.00% | -0.12% | -0.84% | 1.84% | -8.27% | -42.55% |
|
Saipem Rg 11.12.2025 / 09:55:12 |
2.401 | -4.84% | 62.39% | -0.83% | 2.96% | 0.80% | -6.63% | 138.99% |
|
Roy.Philips Br Rg 11.12.2025 / 09:55:55 |
22.93 | -5.88% | 9.58% | 0.97% | -8.21% | -4.08% | -6.77% | 77.68% |
|
SBO I 11.12.2025 / 09:53:19 |
27.70 | -6.73% | -37.47% | -0.54% | -5.14% | 4.73% | -8.35% | -51.06% |
|
Deutsche Telekom N 11.12.2025 / 09:56:03 |
26.75 | -6.90% | 23.72% | -2.52% | -1.78% | -8.64% | -10.52% | 38.89% |
|
Recordati Ind Chi N 11.12.2025 / 09:55:18 |
47.54 | -6.96% | -3.26% | -3.14% | -9.19% | -10.64% | -6.92% | 15.67% |
|
Akzo Nobel Br Rg 11.12.2025 / 09:55:33 |
54.80 | -7.18% | -27.83% | -0.24% | -7.24% | -10.40% | -7.78% | -17.10% |
|
Adyen 11.12.2025 / 09:56:03 |
1'332.00 | -7.23% | 13.98% | 0.33% | -6.18% | -4.63% | -11.55% | -5.76% |
|
Capgemini 11.12.2025 / 09:56:04 |
151.45 | -7.45% | -22.62% | 5.98% | 12.73% | 19.13% | -3.75% | -15.06% |
|
Telefonica Br 11.12.2025 / 09:55:54 |
3.653 | -7.55% | 3.00% | 0.33% | -1.87% | -19.22% | -14.57% | 5.42% |
|
Hermes Intl 11.12.2025 / 09:56:02 |
2'137.00 | -8.52% | 10.51% | 0.52% | -1.38% | -0.58% | -6.64% | 38.73% |
|
STMicroelectr Br Rg 11.12.2025 / 09:56:05 |
22.19 | -8.55% | -50.81% | 0.57% | 7.51% | -8.37% | -11.62% | -39.68% |
|
Galp Energia -B- 11.12.2025 / 09:55:32 |
14.470 | -8.67% | 9.53% | -18.40% | -20.34% | -8.91% | -14.30% | 25.02% |
|
Fres Med Care I 11.12.2025 / 09:55:46 |
39.80 | -9.65% | 5.26% | -1.03% | -2.74% | -7.68% | -12.26% | 31.30% |
|
Amadeus IT Grp Br-A 11.12.2025 / 09:55:44 |
61.64 | -9.76% | -5.12% | -0.36% | -8.87% | -8.99% | -10.25% | 18.69% |
|
Colruyt 11.12.2025 / 09:53:29 |
32.80 | -9.82% | -19.94% | -1.23% | 0.99% | -13.23% | -14.16% | 34.11% |
|
Redeia Corp Br 11.12.2025 / 09:55:25 |
14.770 | -9.87% | 0.19% | -1.86% | -2.31% | -9.86% | -10.86% | -12.65% |
|
D'Ieteren Grp 11.12.2025 / 09:55:06 |
144.40 | -10.06% | -18.02% | -1.23% | -6.11% | -11.79% | -14.86% | -19.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pernod Ricard 11.12.2025 / 09:55:38 |
74.26 | 1.50% |
74.94 09:04 |
74.15 09:01 |
112.88 28.01.25 |
61.5 01.12.25 |
42'315 |
|
Pirelli & C. Rg 11.12.2025 / 09:56:03 |
5.969 | 0.42% |
5.984 09:45 |
5.928 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
240'126 |
|
PORR I 11.12.2025 / 09:51:32 |
31.20 | 0.89% |
31.25 09:51 |
31.00 09:11 |
32.85 05.12.25 |
17.56 13.01.25 |
579 |
|
Poste Italiane N 11.12.2025 / 09:55:20 |
20.48 | -0.75% |
20.54 09:02 |
20.41 09:00 |
21.79 13.11.25 |
13.485 02.01.25 |
108'666 |
|
Prosus Rg-N 11.12.2025 / 09:56:03 |
52.24 | 0.80% |
52.30 09:37 |
51.70 09:12 |
63.95 13.11.25 |
33.075 13.01.25 |
296'641 |
|
Prysmian N 11.12.2025 / 09:55:48 |
84.54 | -1.90% |
86.82 09:00 |
83.52 09:22 |
93.06 29.10.25 |
38.6 07.04.25 |
133'867 |
|
Publicis Grp 11.12.2025 / 09:55:41 |
85.78 | -0.68% |
86.44 09:00 |
85.21 09:33 |
109.25 06.02.25 |
73.94 07.04.25 |
12'772 |
|
Puig Brands B Rg 11.12.2025 / 09:54:34 |
14.890 | 0.47% |
14.920 09:53 |
14.830 09:35 |
20.16 31.01.25 |
13.11 14.10.25 |
22'581 |
|
Qt Group Rg 11.12.2025 / 09:55:30 |
32.00 | -0.37% |
32.17 09:10 |
31.88 09:49 |
92.05 21.02.25 |
30.46 25.11.25 |
6'307 |
|
Raiff Bank Int I 11.12.2025 / 09:55:41 |
36.66 | -0.11% |
36.84 09:01 |
36.55 09:22 |
36.94 09.12.25 |
18.495 07.04.25 |
7'217 |
|
Randstad Br 11.12.2025 / 09:55:14 |
31.32 | 0.42% |
31.43 09:19 |
31.18 09:04 |
44.32 28.07.25 |
30.78 09.04.25 |
26'181 |
|
Recordati Ind Chi N 11.12.2025 / 09:55:18 |
47.54 | 0.64% |
47.84 09:17 |
47.22 09:03 |
60.50 13.02.25 |
43.98 09.04.25 |
270'865 |
|
Redeia Corp Br 11.12.2025 / 09:55:25 |
14.770 | -1.10% |
14.880 09:01 |
14.720 09:31 |
19.520 04.04.25 |
14.72 11.12.25 |
62'735 |
|
REN Rg 11.12.2025 / 09:49:28 |
3.250 | -1.07% |
3.285 09:00 |
3.240 09:44 |
3.440 11.11.25 |
2.2675 08.01.25 |
17'390 |
|
Renault 11.12.2025 / 09:55:33 |
36.23 | 1.12% |
36.41 09:51 |
35.86 09:15 |
53.24 17.02.25 |
30.86 07.08.25 |
21'057 |
|
Reply Rg 11.12.2025 / 09:55:45 |
117.40 | -0.68% |
117.80 09:15 |
116.90 09:11 |
169.40 18.03.25 |
111.65 18.11.25 |
3'756 |
|
Repsol Br 11.12.2025 / 09:55:33 |
16.270 | 0.15% |
16.403 09:15 |
16.260 09:32 |
17.150 17.11.25 |
9.414 09.04.25 |
133'648 |
|
Rheinmetall I 11.12.2025 / 09:55:49 |
1'627.50 | 1.34% |
1'633.00 09:24 |
1'612.00 09:01 |
2'008.00 03.10.25 |
593.6 03.01.25 |
8'063 |
|
Rosenbauer Intern I 11.12.2025 / 09:04:27 |
41.00 | -8.89% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 11.12.2025 / 09:55:55 |
22.93 | -0.48% |
23.04 09:01 |
22.78 09:12 |
27.63 13.02.25 |
18.915 07.04.25 |
127'883 |
|
RWE I 11.12.2025 / 09:55:39 |
43.17 | -0.71% |
43.37 09:00 |
43.05 09:44 |
46.95 12.11.25 |
27.95 13.02.25 |
44'599 |
|
Ryanair Hldgs Rg 11.12.2025 / 09:55:28 |
28.40 | 0.69% |
28.46 09:50 |
28.24 09:02 |
16.8 07.04.25 |
23'916 | |
|
Safran 11.12.2025 / 09:55:33 |
292.05 | -0.71% |
294.90 09:00 |
291.20 09:29 |
313.90 24.10.25 |
192.55 07.04.25 |
19'726 |
|
Saint-Gobain 11.12.2025 / 09:55:55 |
85.38 | 2.35% |
85.56 09:53 |
83.80 09:08 |
106.65 07.03.25 |
72.34 07.04.25 |
35'662 |
|
Saipem Rg 11.12.2025 / 09:55:12 |
2.401 | 0.52% |
2.405 09:51 |
2.387 09:35 |
2.797 10.01.25 |
1.5945 07.04.25 |
363'553 |