×
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 - 13:22:28
- 23'531.74
- 0.73%
- 169.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 04.02.2026 / 12:07:10 |
6.362 | 1.37% | 0.09 | 6.360 | 6.366 | 413'743 | |
|
PORR I 04.02.2026 / 12:03:26 |
35.95 | 1.13% | 0.40 | 35.80 | 36.30 | 4'951 | |
|
Poste Italiane N 04.02.2026 / 12:07:28 |
23.12 | 1.01% | 0.23 | 23.11 | 23.12 | 166'266 | |
|
Prosus Rg-N 04.02.2026 / 12:07:12 |
45.96 | -3.39% | -1.62 | 45.97 | 45.98 | 1'475'657 | |
|
Prysmian N 04.02.2026 / 12:07:28 |
103.95 | 1.12% | 1.15 | 103.90 | 103.95 | 220'904 | |
|
Publicis Grp 04.02.2026 / 12:07:24 |
75.90 | -3.29% | -2.58 | 75.86 | 75.90 | 428'242 | |
|
Raiff Bank Int I 04.02.2026 / 12:06:28 |
44.36 | 0.68% | 0.30 | 44.36 | 44.40 | 59'541 | |
|
Randstad Br 04.02.2026 / 12:06:26 |
30.25 | 3.10% | 0.91 | 30.23 | 30.27 | 149'605 | |
|
Recordati Ind Chi N 04.02.2026 / 12:07:26 |
48.30 | 0.79% | 0.38 | 48.28 | 48.32 | 44'685 | |
|
Redeia Corp Br 04.02.2026 / 12:07:24 |
15.080 | 2.55% | 0.38 | 15.070 | 15.090 | 383'697 | |
|
REN Rg 04.02.2026 / 12:06:55 |
3.520 | 1.00% | 0.04 | 3.515 | 3.525 | 98'200 | |
|
Renault 04.02.2026 / 12:07:25 |
31.67 | 3.56% | 1.09 | 31.66 | 31.68 | 371'501 | |
|
Reply Rg 04.02.2026 / 12:07:06 |
99.50 | -3.30% | -3.40 | 99.45 | 99.60 | 82'588 | |
|
Repsol Br 04.02.2026 / 12:07:05 |
16.725 | 1.90% | 0.31 | 16.725 | 16.735 | 866'591 | |
|
Rheinmetall I 04.02.2026 / 12:07:09 |
1'756.50 | 0.00% | 0.00 | 1'756.00 | 1'757.00 | 36'604 | |
|
Rosenbauer Intern I 04.02.2026 / 11:03:05 |
47.80 | 0.00% | 0.00 | 47.80 | 48.80 | 0 | |
|
Roy.Philips Br Rg 04.02.2026 / 12:07:10 |
24.73 | 0.69% | 0.17 | 24.71 | 24.74 | 201'118 | |
|
RWE I 04.02.2026 / 12:07:05 |
54.56 | 0.26% | 0.14 | 54.54 | 54.58 | 456'462 | |
|
Ryanair Hldgs Rg 04.02.2026 / 12:07:30 |
28.99 | 0.69% | 0.20 | 28.99 | 29.00 | 269'117 | |
|
Sacyr 04.02.2026 / 12:05:37 |
4.096 | 1.29% | 0.05 | 4.094 | 4.098 | 136'336 | |
|
Safran 04.02.2026 / 12:06:59 |
306.90 | 1.35% | 4.10 | 306.80 | 307.00 | 118'610 | |
|
Saint-Gobain 04.02.2026 / 12:07:23 |
87.70 | 1.62% | 1.40 | 87.68 | 87.70 | 388'886 | |
|
Saipem Rg 04.02.2026 / 12:07:28 |
3.162 | 0.56% | 0.02 | 3.161 | 3.162 | 2'609'818 | |
|
Sampo Rg-A 04.02.2026 / 12:06:01 |
9.586 | 0.82% | 0.08 | 9.582 | 9.588 | 1'282'237 | |
|
Sanofi 04.02.2026 / 12:07:15 |
81.29 | 0.39% | 0.32 | 81.29 | 81.30 | 474'966 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Recordati Ind Chi N 04.02.2026 / 12:07:26 |
48.30 | -1.24% | -5.62% | 4.75% | 0.29% | -9.59% | -18.48% | 19.57% |
|
Sanoma Rg 04.02.2026 / 11:58:09 |
9.430 | -1.26% | 22.13% | -3.78% | -1.87% | -10.87% | 12.53% | -7.38% |
|
Telefonica Br 04.02.2026 / 12:07:26 |
3.617 | -1.34% | -12.22% | 6.57% | 3.76% | -1.20% | -8.91% | -1.76% |
|
Vonovia N 04.02.2026 / 12:06:10 |
24.66 | -1.55% | -17.89% | 0.71% | -2.47% | -5.48% | -18.26% | -11.86% |
|
Acciona Br 04.02.2026 / 12:05:48 |
183.30 | -1.83% | 67.93% | 0.55% | -7.00% | -8.49% | 66.71% | -1.09% |
|
Altri Rg 04.02.2026 / 11:57:25 |
4.480 | -1.88% | -16.86% | 0.90% | -0.67% | -8.57% | -22.59% | 12.51% |
|
Volkswagen VZ 04.02.2026 / 12:07:25 |
104.80 | -1.90% | 14.70% | 1.62% | 2.67% | 5.97% | 12.47% | -22.52% |
|
Banca MPS Rg 04.02.2026 / 12:07:26 |
9.191 | -2.03% | 31.82% | 6.03% | 2.73% | 6.80% | 45.75% | 258.73% |
|
Vaisala-A Rg 04.02.2026 / 12:04:10 |
42.95 | -2.04% | -10.56% | -2.94% | -3.48% | 2.63% | -18.66% | 6.93% |
|
Ryanair Hldgs Rg 04.02.2026 / 12:07:30 |
28.99 | -2.27% | 50.50% | 2.55% | -2.29% | 6.46% | 41.76% | 87.92% |
|
Sanofi 04.02.2026 / 12:07:15 |
81.29 | -2.30% | -13.43% | 4.47% | -1.54% | -9.81% | -21.46% | -4.89% |
|
Allianz N 04.02.2026 / 12:07:28 |
385.85 | -2.48% | 29.22% | 4.88% | 0.49% | 6.82% | 23.51% | 73.09% |
|
DSM Firmenich N 04.02.2026 / 12:06:29 |
69.20 | -2.72% | -31.64% | 6.35% | 1.70% | -6.08% | -27.95% | 0.00% |
|
Mercedes-BenzGr N 04.02.2026 / 12:07:02 |
60.27 | -2.99% | 9.12% | 5.06% | 0.10% | 1.39% | 6.62% | -18.75% |
|
CVC Cptl Rg 04.02.2026 / 12:05:25 |
13.660 | -3.09% | -33.70% | -8.38% | -8.69% | -3.12% | -41.29% | 0.00% |
|
Inditex 04.02.2026 / 12:07:25 |
56.03 | -3.10% | 10.11% | 3.51% | -2.08% | 12.21% | 7.34% | 88.64% |
|
Kon Ah Del Br Rg 04.02.2026 / 12:07:12 |
34.80 | -3.14% | 7.34% | 6.86% | 2.58% | -3.87% | -0.29% | 23.63% |
|
TietoEVRY N 04.02.2026 / 12:05:11 |
17.350 | -3.17% | 4.23% | -7.76% | -7.61% | -5.50% | -5.53% | -38.53% |
|
Redeia Corp Br 04.02.2026 / 12:07:24 |
15.080 | -3.26% | -11.26% | 3.79% | -2.14% | -1.41% | -9.32% | -9.84% |
|
Accor 04.02.2026 / 12:06:30 |
47.70 | -3.37% | -0.94% | 5.00% | 0.06% | 1.17% | -3.01% | 49.47% |
|
Cie Automotive Br 04.02.2026 / 12:01:13 |
29.18 | -3.46% | 12.92% | 1.13% | -3.07% | -0.60% | 15.54% | -0.88% |
|
Akzo Nobel Br Rg 04.02.2026 / 12:07:27 |
59.12 | -3.66% | -1.91% | 0.66% | 0.72% | 1.06% | 6.45% | -20.65% |
|
Vidrala I 04.02.2026 / 12:05:14 |
88.00 | -3.76% | -6.15% | -3.30% | -3.51% | 6.02% | -9.18% | -5.20% |
|
Colonial SFL 04.02.2026 / 12:07:23 |
5.405 | -3.82% | 0.82% | 3.15% | -0.83% | -2.79% | -1.01% | -24.36% |
|
Airbus Br Rg 04.02.2026 / 12:07:26 |
191.91 | -4.01% | 22.98% | -1.73% | -10.45% | -9.48% | 15.19% | 62.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 04.02.2026 / 12:07:10 |
6.362 | 1.37% |
6.392 12:00 |
6.284 08:41 |
6.520 29.01.26 |
5.838 02.01.26 |
413'743 |
|
PORR I 04.02.2026 / 12:03:26 |
35.95 | 1.13% |
36.00 11:36 |
35.40 09:29 |
36.00 04.02.26 |
31.1 21.01.26 |
4'951 |
|
Poste Italiane N 04.02.2026 / 12:07:28 |
23.12 | 1.01% |
23.14 11:55 |
22.82 08:00 |
23.14 04.02.26 |
21.4 21.01.26 |
166'266 |
|
Prosus Rg-N 04.02.2026 / 12:07:12 |
45.96 | -3.39% |
46.74 08:00 |
45.77 09:21 |
56.17 14.01.26 |
45.7725 04.02.26 |
1'475'657 |
|
Prysmian N 04.02.2026 / 12:07:28 |
103.95 | 1.12% |
104.13 11:52 |
101.33 09:20 |
104.13 04.02.26 |
84.66 12.01.26 |
220'904 |
|
Publicis Grp 04.02.2026 / 12:07:24 |
75.90 | -3.29% |
77.59 08:01 |
74.56 08:55 |
89.64 12.01.26 |
74.56 04.02.26 |
428'242 |
|
Raiff Bank Int I 04.02.2026 / 12:06:28 |
44.36 | 0.68% |
44.70 11:03 |
43.86 09:34 |
44.70 04.02.26 |
36.14 21.01.26 |
59'541 |
|
Randstad Br 04.02.2026 / 12:06:26 |
30.25 | 3.10% |
30.30 12:05 |
27.99 08:00 |
32.90 07.01.26 |
27.88 29.01.26 |
149'605 |
|
Recordati Ind Chi N 04.02.2026 / 12:07:26 |
48.30 | 0.79% |
48.40 11:55 |
47.66 08:00 |
50.08 12.01.26 |
45.9 29.01.26 |
44'685 |
|
Redeia Corp Br 04.02.2026 / 12:07:24 |
15.080 | 2.55% |
15.080 12:06 |
14.620 08:01 |
15.620 07.01.26 |
14.15 28.01.26 |
383'697 |
|
REN Rg 04.02.2026 / 12:06:55 |
3.520 | 1.00% |
3.525 11:41 |
3.480 08:05 |
3.525 04.02.26 |
3.21 02.01.26 |
98'200 |
|
Renault 04.02.2026 / 12:07:25 |
31.67 | 3.56% |
31.73 11:54 |
30.58 08:00 |
36.76 05.01.26 |
30.24 03.02.26 |
371'501 |
|
Reply Rg 04.02.2026 / 12:07:06 |
99.50 | -3.30% |
101.60 08:00 |
97.85 08:24 |
121.40 12.01.26 |
97.85 04.02.26 |
82'588 |
|
Repsol Br 04.02.2026 / 12:07:05 |
16.725 | 1.90% |
16.750 11:54 |
16.480 08:00 |
17.270 06.01.26 |
15.325 20.01.26 |
866'591 |
|
Rheinmetall I 04.02.2026 / 12:07:09 |
1'756.50 | 0.00% |
1'767.50 11:23 |
1'739.50 08:11 |
1'965.75 19.01.26 |
1559 02.01.26 |
36'604 |
|
Rosenbauer Intern I 04.02.2026 / 11:03:05 |
47.80 | 0.00% |
48.90 14.01.26 |
45.3 20.01.26 |
34 | ||
|
Roy.Philips Br Rg 04.02.2026 / 12:07:10 |
24.73 | 0.69% |
24.83 11:27 |
24.39 08:29 |
26.19 16.01.26 |
23.08 02.01.26 |
201'118 |
|
RWE I 04.02.2026 / 12:07:05 |
54.56 | 0.26% |
54.77 11:41 |
54.10 08:05 |
54.77 04.02.26 |
45.11 02.01.26 |
456'462 |
|
Ryanair Hldgs Rg 04.02.2026 / 12:07:30 |
28.99 | 0.69% |
29.08 08:05 |
28.82 09:36 |
30.03 05.01.26 |
27.445 28.01.26 |
269'117 |
|
Sacyr 04.02.2026 / 12:05:37 |
4.096 | 1.29% |
4.097 11:52 |
4.044 08:01 |
4.136 08.01.26 |
3.86 02.01.26 |
136'336 |
|
Safran 04.02.2026 / 12:06:59 |
306.90 | 1.35% |
308.00 11:53 |
303.40 08:09 |
329.80 14.01.26 |
294.7 02.02.26 |
118'610 |
|
Saint-Gobain 04.02.2026 / 12:07:23 |
87.70 | 1.62% |
88.06 11:52 |
86.18 08:00 |
88.56 05.01.26 |
80.5 08.01.26 |
388'886 |
|
Saipem Rg 04.02.2026 / 12:07:28 |
3.162 | 0.56% |
3.202 08:01 |
3.132 09:23 |
3.202 04.02.26 |
2.451 02.01.26 |
2'609'818 |
|
Sampo Rg-A 04.02.2026 / 12:06:01 |
9.586 | 0.82% |
9.612 08:19 |
9.528 08:00 |
10.385 02.01.26 |
9.21 26.01.26 |
1'282'237 |
|
Sanofi 04.02.2026 / 12:07:15 |
81.29 | 0.39% |
81.53 11:55 |
80.65 08:00 |
84.98 09.01.26 |
76.835 29.01.26 |
474'966 |