×
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
- 11.07.2025 - 17:28:58
- 20'884.42
- -0.99%
- -209.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 11.07.2025 / 17:13:58 |
5.837 | -0.75% | -0.04 | 5.832 | 5.838 | 838'678 | |
|
PORR I 11.07.2025 / 17:08:56 |
29.65 | -0.92% | -0.28 | 29.65 | 29.75 | 11'794 | |
|
Poste Italiane N 11.07.2025 / 17:13:50 |
17.940 | -0.33% | -0.06 | 17.935 | 17.945 | 447'559 | |
|
Prosus Rg-N 11.07.2025 / 17:13:53 |
48.25 | 0.58% | 0.28 | 48.25 | 48.26 | 1'355'006 | |
|
Prysmian N 11.07.2025 / 17:13:54 |
61.09 | -0.11% | -0.07 | 61.08 | 61.10 | 527'894 | |
|
Publicis Grp 11.07.2025 / 17:13:33 |
88.98 | -1.57% | -1.42 | 88.96 | 89.00 | 254'570 | |
|
Puig Brands B Rg 11.07.2025 / 17:13:37 |
16.605 | -2.04% | -0.35 | 16.590 | 16.610 | 245'325 | |
|
Qt Group Rg 11.07.2025 / 17:13:59 |
60.65 | -2.88% | -1.80 | 60.55 | 60.75 | 14'457 | |
|
Raiff Bank Int I 11.07.2025 / 17:11:38 |
25.22 | -2.32% | -0.60 | 25.20 | 25.24 | 180'969 | |
|
Randstad Br 11.07.2025 / 17:13:54 |
41.58 | -1.43% | -0.61 | 41.57 | 41.59 | 145'502 | |
|
Recordati Ind Chi N 11.07.2025 / 17:13:52 |
54.45 | -0.55% | -0.30 | 54.40 | 54.45 | 107'454 | |
|
Redeia Corp Br 11.07.2025 / 17:12:45 |
17.450 | -0.03% | -0.01 | 17.440 | 17.450 | 1'708'727 | |
|
REN Rg 11.07.2025 / 17:12:03 |
3.078 | 0.98% | 0.03 | 3.075 | 3.080 | 437'849 | |
|
Renault 11.07.2025 / 17:13:16 |
41.25 | -1.40% | -0.59 | 41.24 | 41.25 | 266'940 | |
|
Reply Rg 11.07.2025 / 17:13:33 |
142.90 | -0.76% | -1.10 | 142.80 | 143.00 | 19'400 | |
|
Repsol Br 11.07.2025 / 17:13:47 |
12.993 | 1.37% | 0.18 | 12.995 | 13.000 | 1'961'000 | |
|
Rheinmetall I 11.07.2025 / 17:13:44 |
1'845.00 | -0.30% | -5.50 | 1'844.50 | 1'845.50 | 124'523 | |
|
Rosenbauer Intern I 11.07.2025 / 16:04:39 |
48.30 | 1.47% | 0.70 | 47.70 | 49.60 | 41 | |
|
Roy.Philips Br Rg 11.07.2025 / 17:13:18 |
20.56 | -2.79% | -0.59 | 20.56 | 20.57 | 696'613 | |
|
RWE I 11.07.2025 / 17:13:57 |
36.20 | 0.54% | 0.20 | 36.19 | 36.20 | 651'805 | |
|
Ryanair Hldgs Rg 11.07.2025 / 17:14:00 |
24.13 | -0.45% | -0.11 | 24.12 | 24.14 | 426'750 | |
|
Safran 11.07.2025 / 17:13:44 |
279.45 | 0.92% | 2.55 | 279.40 | 279.50 | 182'156 | |
|
Saint-Gobain 11.07.2025 / 17:13:20 |
100.20 | -1.28% | -1.30 | 100.15 | 100.20 | 324'202 | |
|
Saipem Rg 11.07.2025 / 17:14:01 |
2.398 | 0.93% | 0.02 | 2.398 | 2.399 | 5'658'361 | |
|
Sampo Rg-A 11.07.2025 / 17:13:34 |
9.449 | 2.30% | 0.21 | 9.448 | 9.450 | 2'348'169 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 11.07.2025 / 17:13:57 |
682.50 | 1.77% | 1.35% | 3.41% | 2.52% | 22.63% | -32.09% | 54.86% |
|
Colruyt 11.07.2025 / 17:12:45 |
36.68 | 1.41% | -9.97% | -3.01% | -7.93% | -11.69% | -19.67% | 33.21% |
|
SBO I 11.07.2025 / 17:11:50 |
29.70 | 1.18% | -32.17% | -0.67% | -1.82% | -1.48% | -19.07% | -45.76% |
|
Accor 11.07.2025 / 17:13:52 |
47.11 | 1.15% | 37.14% | 2.44% | 9.03% | 21.76% | 18.93% | 75.09% |
|
Syensqo 11.07.2025 / 17:13:15 |
69.35 | 0.56% | 0.00% | 2.23% | 3.63% | 20.16% | -16.67% | 0.00% |
|
TotalEnergies 11.07.2025 / 17:13:48 |
53.98 | 0.37% | -13.20% | 1.95% | -1.41% | 3.53% | -15.10% | 8.52% |
|
CA Imm Anlagen I 11.07.2025 / 17:13:23 |
23.21 | 0.26% | -27.73% | -1.65% | -0.30% | -3.58% | -25.13% | -22.99% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -1.14% |
|
Brenntag N 11.07.2025 / 17:13:33 |
56.66 | -0.02% | -30.06% | 1.32% | -5.63% | 4.74% | -11.39% | -7.35% |
|
Corticeira Amorim N 11.07.2025 / 17:02:00 |
7.985 | -0.74% | -12.57% | -2.14% | 2.11% | 9.14% | -18.89% | -21.26% |
|
Prysmian N 11.07.2025 / 17:13:54 |
61.09 | -0.81% | 47.73% | 2.78% | 8.59% | 35.82% | -2.85% | 129.85% |
|
Cie Automotive Br 11.07.2025 / 17:12:43 |
24.48 | -0.99% | -2.56% | -1.41% | 1.98% | 13.83% | -7.29% | 5.55% |
|
Mercedes-BenzGr N 11.07.2025 / 17:14:01 |
52.96 | -0.99% | -15.15% | 5.52% | 4.42% | 5.80% | -18.17% | -4.99% |
|
De Longhi N 11.07.2025 / 17:13:15 |
29.72 | -1.03% | -2.64% | 1.19% | 7.18% | 13.26% | -9.50% | 63.73% |
|
TietoEVRY N 11.07.2025 / 17:13:36 |
16.390 | -1.53% | -22.19% | 0.55% | 2.44% | 5.77% | -11.79% | -31.31% |
|
Kerry Grp-A- 11.07.2025 / 17:13:19 |
90.35 | -1.78% | 16.00% | -2.11% | -6.81% | -2.41% | 13.29% | -5.67% |
|
Kenmare Res Rg 11.07.2025 / 17:06:39 |
3.780 | -2.06% | -24.75% | -0.52% | -14.41% | -17.53% | -2.06% | -26.92% |
|
Viscofan Br 11.07.2025 / 17:13:07 |
59.80 | -2.13% | 10.99% | -0.91% | -2.69% | -11.38% | -0.58% | 11.40% |
|
Stora Enso-R N 11.07.2025 / 17:13:54 |
9.332 | -2.44% | -23.99% | 0.71% | 11.52% | 25.54% | -25.49% | -38.74% |
|
Vonovia N 11.07.2025 / 17:13:57 |
28.44 | -2.77% | -0.30% | -1.71% | 0.41% | 0.51% | -1.85% | 0.47% |
|
Nexi Rg 11.07.2025 / 17:13:51 |
5.126 | -3.17% | -29.98% | 0.65% | 6.19% | 5.49% | -13.35% | -37.15% |
|
Mayr-Melnhof Kart I 11.07.2025 / 16:52:57 |
76.10 | -3.21% | -39.06% | -0.39% | 3.40% | -1.16% | -30.38% | -51.82% |
|
Fluidra Br 11.07.2025 / 17:13:21 |
22.40 | -3.31% | 21.19% | 1.73% | 3.99% | 15.43% | 10.02% | 16.90% |
|
Solvay 11.07.2025 / 17:13:46 |
29.79 | -3.48% | 7.73% | 1.60% | 1.05% | -4.76% | -8.62% | 86.79% |
|
Bureau Veritas 11.07.2025 / 17:11:35 |
27.98 | -3.56% | 23.79% | 0.14% | -3.98% | 5.86% | 5.35% | 14.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 11.07.2025 / 17:13:58 |
5.837 | -0.75% |
5.900 09:25 |
5.812 17:00 |
6.338 30.05.25 |
4.699 09.04.25 |
838'678 |
|
PORR I 11.07.2025 / 17:08:56 |
29.65 | -0.92% |
30.00 09:22 |
29.40 12:31 |
32.20 02.05.25 |
17.56 13.01.25 |
11'794 |
|
Poste Italiane N 11.07.2025 / 17:13:50 |
17.940 | -0.33% |
18.030 09:00 |
17.833 11:00 |
19.255 30.05.25 |
13.485 02.01.25 |
447'559 |
|
Prosus Rg-N 11.07.2025 / 17:13:53 |
48.25 | 0.58% |
48.49 11:48 |
47.93 12:42 |
49.26 24.06.25 |
33.075 13.01.25 |
1'355'006 |
|
Prysmian N 11.07.2025 / 17:13:54 |
61.09 | -0.11% |
61.39 16:30 |
60.08 09:00 |
72.78 24.01.25 |
38.6 07.04.25 |
527'894 |
|
Publicis Grp 11.07.2025 / 17:13:33 |
88.98 | -1.57% |
89.52 09:02 |
88.84 11:52 |
109.25 06.02.25 |
73.94 07.04.25 |
254'570 |
|
Puig Brands B Rg 11.07.2025 / 17:13:37 |
16.605 | -2.04% |
16.870 09:01 |
16.580 16:55 |
20.16 31.01.25 |
14.105 09.04.25 |
245'325 |
|
Qt Group Rg 11.07.2025 / 17:13:59 |
60.65 | -2.88% |
62.65 09:00 |
60.65 17:06 |
92.05 21.02.25 |
53.65 23.06.25 |
14'457 |
|
Raiff Bank Int I 11.07.2025 / 17:11:38 |
25.22 | -2.32% |
25.71 09:00 |
24.86 13:06 |
27.44 14.05.25 |
18.495 07.04.25 |
180'969 |
|
Randstad Br 11.07.2025 / 17:13:54 |
41.58 | -1.43% |
41.94 09:01 |
41.33 12:19 |
43.80 19.03.25 |
30.78 09.04.25 |
145'502 |
|
Recordati Ind Chi N 11.07.2025 / 17:13:52 |
54.45 | -0.55% |
54.80 15:06 |
54.23 10:18 |
60.50 13.02.25 |
43.98 09.04.25 |
107'454 |
|
Redeia Corp Br 11.07.2025 / 17:12:45 |
17.450 | -0.03% |
17.530 09:20 |
17.425 14:43 |
19.520 04.04.25 |
15.655 24.01.25 |
1'708'727 |
|
REN Rg 11.07.2025 / 17:12:03 |
3.078 | 0.98% |
3.083 13:39 |
3.048 14:54 |
3.120 08.07.25 |
2.2675 08.01.25 |
437'849 |
|
Renault 11.07.2025 / 17:13:16 |
41.25 | -1.40% |
41.75 09:02 |
41.07 14:12 |
53.24 17.02.25 |
38.09 23.06.25 |
266'940 |
|
Reply Rg 11.07.2025 / 17:13:33 |
142.90 | -0.76% |
144.35 10:08 |
142.70 16:56 |
169.40 18.03.25 |
131.3 07.04.25 |
19'400 |
|
Repsol Br 11.07.2025 / 17:13:47 |
12.993 | 1.37% |
13.000 17:07 |
12.773 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
1'961'000 |
|
Rheinmetall I 11.07.2025 / 17:13:44 |
1'845.00 | -0.30% |
1'871.00 09:07 |
1'795.00 13:03 |
1'944.50 02.06.25 |
593.6 03.01.25 |
124'523 |
|
Rosenbauer Intern I 11.07.2025 / 16:04:39 |
48.30 | 1.47% |
48.30 16:04 |
48.30 16:04 |
49.00 01.07.25 |
34.4 02.01.25 |
41 |
|
Roy.Philips Br Rg 11.07.2025 / 17:13:18 |
20.56 | -2.79% |
21.06 09:00 |
20.55 17:04 |
27.63 13.02.25 |
18.915 07.04.25 |
696'613 |
|
RWE I 11.07.2025 / 17:13:57 |
36.20 | 0.54% |
36.29 15:25 |
35.85 09:00 |
36.71 02.07.25 |
27.95 13.02.25 |
651'805 |
|
Ryanair Hldgs Rg 11.07.2025 / 17:14:00 |
24.13 | -0.45% |
24.39 16:28 |
24.03 12:01 |
24.98 08.07.25 |
16.8 07.04.25 |
426'750 |
|
Safran 11.07.2025 / 17:13:44 |
279.45 | 0.92% |
279.80 17:10 |
275.00 09:00 |
280.90 10.07.25 |
192.55 07.04.25 |
182'156 |
|
Saint-Gobain 11.07.2025 / 17:13:20 |
100.20 | -1.28% |
100.73 09:02 |
99.16 11:52 |
106.65 07.03.25 |
72.34 07.04.25 |
324'202 |
|
Saipem Rg 11.07.2025 / 17:14:01 |
2.398 | 0.93% |
2.402 16:59 |
2.353 13:05 |
2.797 10.01.25 |
1.5945 07.04.25 |
5'658'361 |
|
Sampo Rg-A 11.07.2025 / 17:13:34 |
9.449 | 2.30% |
9.453 15:40 |
9.295 09:00 |
9.453 11.07.25 |
7.922 07.04.25 |
2'348'169 |