×
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 - 17:30:05
- 20'885.45
- -0.99%
- -208.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 11.07.2025 / 17:30:00 |
5.830 | -0.87% | -0.05 | 5.828 | 5.828 | 1'086'361 | |
|
PORR I 11.07.2025 / 17:30:00 |
29.75 | -0.58% | -0.18 | 29.60 | 30.30 | 14'438 | |
|
Poste Italiane N 11.07.2025 / 17:30:00 |
17.935 | -0.36% | -0.07 | 17.985 | 17.985 | 694'345 | |
|
Prosus Rg-N 11.07.2025 / 17:30:00 |
48.27 | 0.61% | 0.30 | 48.42 | 48.42 | 1'438'387 | |
|
Prysmian N 11.07.2025 / 17:30:00 |
61.02 | -0.23% | -0.14 | 61.10 | 61.10 | 588'479 | |
|
Publicis Grp 11.07.2025 / 17:30:00 |
89.04 | -1.50% | -1.36 | 89.06 | 89.06 | 277'264 | |
|
Puig Brands B Rg 11.07.2025 / 17:30:00 |
16.600 | -2.06% | -0.35 | 16.590 | 16.610 | 285'346 | |
|
Qt Group Rg 11.07.2025 / 17:25:00 |
60.70 | -2.80% | -1.75 | 59.40 | 61.85 | 17'570 | |
|
Raiff Bank Int I 11.07.2025 / 17:30:00 |
25.22 | -2.32% | -0.60 | 25.18 | 25.24 | 187'680 | |
|
Randstad Br 11.07.2025 / 17:30:00 |
41.56 | -1.49% | -0.63 | 41.60 | 41.60 | 166'659 | |
|
Recordati Ind Chi N 11.07.2025 / 17:30:00 |
54.35 | -0.73% | -0.40 | 54.45 | 54.45 | 126'294 | |
|
Redeia Corp Br 11.07.2025 / 17:30:00 |
17.440 | -0.09% | -0.02 | 17.430 | 17.450 | 1'740'412 | |
|
REN Rg 11.07.2025 / 17:30:00 |
3.078 | 0.98% | 0.03 | 3.080 | 3.080 | 451'159 | |
|
Renault 11.07.2025 / 17:30:00 |
41.20 | -1.52% | -0.64 | 41.20 | 41.20 | 348'335 | |
|
Reply Rg 11.07.2025 / 17:30:00 |
143.30 | -0.49% | -0.70 | 142.60 | 142.60 | 21'865 | |
|
Repsol Br 11.07.2025 / 17:30:00 |
12.990 | 1.35% | 0.17 | 12.990 | 12.990 | 2'141'111 | |
|
Rheinmetall I 11.07.2025 / 17:30:00 |
1'842.25 | -0.45% | -8.25 | 1'840.00 | 1'840.00 | 137'550 | |
|
Rosenbauer Intern I 11.07.2025 / 17:30:00 |
48.30 | 1.47% | 0.70 | 47.80 | 49.70 | 41 | |
|
Roy.Philips Br Rg 11.07.2025 / 17:30:00 |
20.53 | -2.96% | -0.63 | 20.56 | 20.56 | 759'681 | |
|
RWE I 11.07.2025 / 17:30:00 |
36.18 | 0.50% | 0.18 | 36.31 | 36.31 | 710'966 | |
|
Ryanair Hldgs Rg 11.07.2025 / 17:28:00 |
24.15 | -0.37% | -0.09 | 24.06 | 24.17 | 446'487 | |
|
Safran 11.07.2025 / 17:30:00 |
278.80 | 0.69% | 1.90 | 279.50 | 279.50 | 201'087 | |
|
Saint-Gobain 11.07.2025 / 17:30:00 |
100.08 | -1.40% | -1.43 | 100.40 | 100.40 | 341'564 | |
|
Saipem Rg 11.07.2025 / 17:30:00 |
2.399 | 0.95% | 0.02 | 2.401 | 2.401 | 6'167'888 | |
|
Sampo Rg-A 11.07.2025 / 17:25:00 |
9.440 | 2.20% | 0.20 | 9.470 | 9.470 | 2'409'344 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 11.07.2025 / 17:30:00 |
682.65 | 1.77% | 1.35% | 3.43% | 2.55% | 22.63% | -32.07% | 54.86% |
|
Colruyt 11.07.2025 / 17:30:00 |
36.71 | 1.41% | -9.97% | -2.93% | -7.86% | -11.69% | -19.60% | 33.21% |
|
SBO I 11.07.2025 / 17:30:00 |
29.85 | 1.18% | -32.17% | -0.17% | -1.32% | -1.48% | -18.66% | -45.76% |
|
Accor 11.07.2025 / 17:30:00 |
47.21 | 1.15% | 37.14% | 2.64% | 9.25% | 21.76% | 19.17% | 75.09% |
|
Syensqo 11.07.2025 / 17:30:00 |
69.44 | 0.56% | 0.00% | 2.36% | 3.77% | 20.16% | -16.56% | 0.00% |
|
TotalEnergies 11.07.2025 / 17:30:00 |
53.92 | 0.37% | -13.20% | 1.82% | -1.53% | 3.53% | -15.20% | 8.52% |
|
CA Imm Anlagen I 11.07.2025 / 17:30:00 |
23.19 | 0.26% | -27.73% | -1.74% | -0.39% | -3.58% | -25.19% | -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 / 17:30:00 |
56.64 | -0.02% | -30.06% | 1.29% | -5.66% | 4.74% | -11.42% | -7.35% |
|
Corticeira Amorim N 11.07.2025 / 17:30:00 |
7.980 | -0.74% | -12.57% | -2.21% | 2.05% | 9.14% | -18.94% | -21.26% |
|
Prysmian N 11.07.2025 / 17:30:00 |
61.02 | -0.81% | 47.73% | 2.66% | 8.46% | 35.82% | -2.96% | 129.85% |
|
Cie Automotive Br 11.07.2025 / 17:30:00 |
24.48 | -0.99% | -2.56% | -1.41% | 1.98% | 13.83% | -7.29% | 5.55% |
|
Mercedes-BenzGr N 11.07.2025 / 17:30:00 |
52.97 | -0.99% | -15.15% | 5.53% | 4.44% | 5.80% | -18.16% | -4.99% |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -1.03% | -2.64% | 1.12% | 7.10% | 13.26% | -9.56% | 63.73% |
|
TietoEVRY N 11.07.2025 / 17:25:00 |
16.370 | -1.53% | -22.19% | 0.43% | 2.31% | 5.77% | -11.89% | -31.31% |
|
Kerry Grp-A- 11.07.2025 / 17:28:00 |
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 / 17:30:00 |
59.80 | -2.13% | 10.99% | -0.91% | -2.69% | -11.38% | -0.58% | 11.40% |
|
Stora Enso-R N 11.07.2025 / 17:25:00 |
9.344 | -2.44% | -23.99% | 0.84% | 11.66% | 25.54% | -25.40% | -38.74% |
|
Vonovia N 11.07.2025 / 17:30:00 |
28.47 | -2.77% | -0.30% | -1.59% | 0.53% | 0.51% | -1.73% | 0.47% |
|
Nexi Rg 11.07.2025 / 17:30:00 |
5.131 | -3.17% | -29.98% | 0.75% | 6.30% | 5.49% | -13.27% | -37.15% |
|
Mayr-Melnhof Kart I 11.07.2025 / 17:30:00 |
76.10 | -3.21% | -39.06% | -0.39% | 3.40% | -1.16% | -30.38% | -51.82% |
|
Fluidra Br 11.07.2025 / 17:30:00 |
22.41 | -3.31% | 21.19% | 1.77% | 4.04% | 15.43% | 10.07% | 16.90% |
|
Solvay 11.07.2025 / 17:30:00 |
29.96 | -3.48% | 7.73% | 2.18% | 1.63% | -4.76% | -8.10% | 86.79% |
|
Bureau Veritas 11.07.2025 / 17:30:00 |
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 / 17:30:00 |
5.830 | -0.87% |
5.900 09:25 |
5.812 17:00 |
6.338 30.05.25 |
4.699 09.04.25 |
1'086'361 |
|
PORR I 11.07.2025 / 17:30:00 |
29.75 | -0.58% |
30.00 09:22 |
29.40 12:31 |
32.20 02.05.25 |
17.56 13.01.25 |
14'438 |
|
Poste Italiane N 11.07.2025 / 17:30:00 |
17.935 | -0.36% |
18.030 09:00 |
17.833 11:00 |
19.255 30.05.25 |
13.485 02.01.25 |
694'345 |
|
Prosus Rg-N 11.07.2025 / 17:30:00 |
48.27 | 0.61% |
48.49 11:48 |
47.93 12:42 |
49.26 24.06.25 |
33.075 13.01.25 |
1'438'387 |
|
Prysmian N 11.07.2025 / 17:30:00 |
61.02 | -0.23% |
61.39 16:30 |
60.08 09:00 |
72.78 24.01.25 |
38.6 07.04.25 |
588'479 |
|
Publicis Grp 11.07.2025 / 17:30:00 |
89.04 | -1.50% |
89.52 09:02 |
88.84 11:52 |
109.25 06.02.25 |
73.94 07.04.25 |
277'264 |
|
Puig Brands B Rg 11.07.2025 / 17:30:00 |
16.600 | -2.06% |
16.870 09:01 |
16.580 16:55 |
20.16 31.01.25 |
14.105 09.04.25 |
285'346 |
|
Qt Group Rg 11.07.2025 / 17:25:00 |
60.70 | -2.80% |
62.65 09:00 |
60.35 17:16 |
92.05 21.02.25 |
53.65 23.06.25 |
17'570 |
|
Raiff Bank Int I 11.07.2025 / 17:30:00 |
25.22 | -2.32% |
25.71 09:00 |
24.86 13:06 |
27.44 14.05.25 |
18.495 07.04.25 |
187'680 |
|
Randstad Br 11.07.2025 / 17:30:00 |
41.56 | -1.49% |
41.94 09:01 |
41.33 12:19 |
43.80 19.03.25 |
30.78 09.04.25 |
166'659 |
|
Recordati Ind Chi N 11.07.2025 / 17:30:00 |
54.35 | -0.73% |
54.80 15:06 |
54.23 10:18 |
60.50 13.02.25 |
43.98 09.04.25 |
126'294 |
|
Redeia Corp Br 11.07.2025 / 17:30:00 |
17.440 | -0.09% |
17.530 09:20 |
17.425 14:43 |
19.520 04.04.25 |
15.655 24.01.25 |
1'740'412 |
|
REN Rg 11.07.2025 / 17:30:00 |
3.078 | 0.98% |
3.083 13:39 |
3.048 14:54 |
3.120 08.07.25 |
2.2675 08.01.25 |
451'159 |
|
Renault 11.07.2025 / 17:30:00 |
41.20 | -1.52% |
41.75 09:02 |
41.07 14:12 |
53.24 17.02.25 |
38.09 23.06.25 |
348'335 |
|
Reply Rg 11.07.2025 / 17:30:00 |
143.30 | -0.49% |
144.35 10:08 |
142.70 16:56 |
169.40 18.03.25 |
131.3 07.04.25 |
21'865 |
|
Repsol Br 11.07.2025 / 17:30:00 |
12.990 | 1.35% |
13.000 17:07 |
12.773 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
2'141'111 |
|
Rheinmetall I 11.07.2025 / 17:30:00 |
1'842.25 | -0.45% |
1'871.00 09:07 |
1'795.00 13:03 |
1'944.50 02.06.25 |
593.6 03.01.25 |
137'550 |
|
Rosenbauer Intern I 11.07.2025 / 17:30:00 |
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 / 17:30:00 |
20.53 | -2.96% |
21.06 09:00 |
20.51 17:28 |
27.63 13.02.25 |
18.915 07.04.25 |
759'681 |
|
RWE I 11.07.2025 / 17:30:00 |
36.18 | 0.50% |
36.29 15:25 |
35.85 09:00 |
36.71 02.07.25 |
27.95 13.02.25 |
710'966 |
|
Ryanair Hldgs Rg 11.07.2025 / 17:28:00 |
24.15 | -0.37% |
24.39 16:28 |
24.03 12:01 |
24.98 08.07.25 |
16.8 07.04.25 |
446'487 |
|
Safran 11.07.2025 / 17:30:00 |
278.80 | 0.69% |
279.80 17:10 |
275.00 09:00 |
280.90 10.07.25 |
192.55 07.04.25 |
201'087 |
|
Saint-Gobain 11.07.2025 / 17:30:00 |
100.08 | -1.40% |
100.73 09:02 |
99.16 11:52 |
106.65 07.03.25 |
72.34 07.04.25 |
341'564 |
|
Saipem Rg 11.07.2025 / 17:30:00 |
2.399 | 0.95% |
2.402 16:59 |
2.353 13:05 |
2.797 10.01.25 |
1.5945 07.04.25 |
6'167'888 |
|
Sampo Rg-A 11.07.2025 / 17:25:00 |
9.440 | 2.20% |
9.453 15:40 |
9.295 09:00 |
9.453 11.07.25 |
7.922 07.04.25 |
2'409'344 |