×
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
- 10.07.2025 - 14:30:38
- 21'124.47
- 0.16%
- 34.66
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 10.07.2025 / 14:15:31 |
5.860 | -0.03% | 0.00 | 5.858 | 5.862 | 457'976 | |
|
PORR I 10.07.2025 / 14:10:54 |
29.90 | 1.36% | 0.40 | 29.85 | 29.95 | 7'377 | |
|
Poste Italiane N 10.07.2025 / 14:15:35 |
18.125 | -0.06% | -0.01 | 18.120 | 18.130 | 198'956 | |
|
Prosus Rg-N 10.07.2025 / 14:15:36 |
48.18 | 1.41% | 0.67 | 48.17 | 48.19 | 765'148 | |
|
Prysmian N 10.07.2025 / 14:15:42 |
61.63 | 0.82% | 0.50 | 61.60 | 61.64 | 288'004 | |
|
Publicis Grp 10.07.2025 / 14:15:22 |
90.46 | 1.55% | 1.38 | 90.46 | 90.50 | 308'183 | |
|
Puig Brands B Rg 10.07.2025 / 14:15:33 |
16.830 | 2.06% | 0.34 | 16.820 | 16.850 | 226'256 | |
|
Qt Group Rg 10.07.2025 / 14:13:00 |
63.40 | 1.36% | 0.85 | 63.30 | 63.40 | 11'593 | |
|
Raiff Bank Int I 10.07.2025 / 14:15:15 |
25.78 | -1.07% | -0.28 | 25.76 | 25.80 | 86'887 | |
|
Randstad Br 10.07.2025 / 14:15:01 |
41.83 | 0.80% | 0.33 | 41.81 | 41.83 | 114'606 | |
|
Recordati Ind Chi N 10.07.2025 / 14:15:42 |
54.18 | 0.70% | 0.38 | 54.15 | 54.20 | 33'791 | |
|
Redeia Corp Br 10.07.2025 / 14:15:24 |
17.400 | -1.58% | -0.28 | 17.390 | 17.410 | 178'298 | |
|
REN Rg 10.07.2025 / 14:03:10 |
3.045 | -1.46% | -0.05 | 3.040 | 3.050 | 108'883 | |
|
Renault 10.07.2025 / 14:15:29 |
41.39 | 0.46% | 0.19 | 41.38 | 41.40 | 196'837 | |
|
Reply Rg 10.07.2025 / 13:59:30 |
144.45 | 0.03% | 0.05 | 144.40 | 144.50 | 13'240 | |
|
Repsol Br 10.07.2025 / 14:15:01 |
12.815 | 0.14% | 0.02 | 12.810 | 12.815 | 1'087'619 | |
|
Rheinmetall I 10.07.2025 / 14:15:31 |
1'848.00 | -0.24% | -4.50 | 1'847.50 | 1'848.50 | 74'944 | |
|
Rosenbauer Intern I 10.07.2025 / 12:03:14 |
49.80 | 3.75% | 1.80 | 49.80 | 51.00 | 0 | |
|
Roy.Philips Br Rg 10.07.2025 / 14:14:48 |
20.75 | 1.29% | 0.27 | 20.74 | 20.75 | 256'419 | |
|
RWE I 10.07.2025 / 14:14:11 |
35.94 | -0.44% | -0.16 | 35.93 | 35.94 | 347'712 | |
|
Ryanair Hldgs Rg 10.07.2025 / 14:15:14 |
24.34 | 0.19% | 0.05 | 24.32 | 24.35 | 363'063 | |
|
Safran 10.07.2025 / 14:14:17 |
278.70 | -0.23% | -0.65 | 278.70 | 278.80 | 86'450 | |
|
Saint-Gobain 10.07.2025 / 14:15:24 |
101.10 | -0.30% | -0.30 | 101.10 | 101.15 | 130'311 | |
|
Saipem Rg 10.07.2025 / 14:15:13 |
2.399 | 0.40% | 0.01 | 2.398 | 2.399 | 2'827'466 | |
|
Sampo Rg-A 10.07.2025 / 14:15:06 |
9.246 | -0.02% | 0.00 | 9.246 | 9.248 | 619'794 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Michelin Rg 10.07.2025 / 14:15:41 |
32.47 | 1.21% | -0.79% | 2.28% | -0.73% | 7.62% | -6.10% | 19.04% |
|
Ferrari Rg 10.07.2025 / 14:15:25 |
422.70 | 1.19% | 36.63% | 1.32% | 2.27% | 9.65% | 7.20% | 118.67% |
|
Moncler N 10.07.2025 / 14:15:41 |
51.74 | 0.65% | -7.99% | 1.37% | -0.90% | -3.90% | -9.58% | 23.55% |
|
CA Imm Anlagen I 10.07.2025 / 13:51:16 |
23.58 | 0.13% | -27.83% | -1.05% | 0.34% | -3.04% | -23.94% | -23.09% |
|
TotalEnergies 10.07.2025 / 14:15:39 |
53.42 | 0.12% | -13.41% | 0.09% | -2.32% | 3.44% | -15.06% | 8.26% |
|
ASML Hldg Br Rg 10.07.2025 / 14:15:41 |
690.35 | 0.10% | -0.31% | 1.96% | 1.99% | 22.53% | -30.26% | 52.33% |
|
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% |
|
Prysmian N 10.07.2025 / 14:15:42 |
61.63 | -0.86% | 47.66% | 2.84% | 7.52% | 36.86% | -1.99% | 129.74% |
|
Kemira N 10.07.2025 / 14:15:00 |
18.490 | -0.92% | 15.24% | -5.20% | -5.95% | -5.86% | -16.94% | 64.43% |
|
Corticeira Amorim N 10.07.2025 / 13:17:37 |
8.050 | -1.24% | -13.01% | -1.23% | 2.03% | 9.82% | -18.02% | -21.65% |
|
Syensqo 10.07.2025 / 14:15:38 |
69.54 | -1.37% | 0.00% | 1.00% | 2.22% | 18.51% | -15.98% | 0.00% |
|
De Longhi N 10.07.2025 / 14:15:08 |
29.93 | -1.56% | -3.16% | 2.99% | 6.59% | 13.37% | -8.02% | 62.85% |
|
Viscofan Br 10.07.2025 / 13:58:26 |
59.75 | -1.56% | 11.64% | -0.91% | -3.47% | -11.15% | 0.76% | 12.06% |
|
TietoEVRY N 10.07.2025 / 14:15:26 |
16.840 | -1.73% | -22.35% | 2.87% | 3.98% | 6.28% | -9.27% | -31.45% |
|
Brenntag N 10.07.2025 / 14:15:25 |
57.44 | -1.76% | -31.28% | 1.27% | -5.99% | 3.61% | -9.43% | -8.97% |
|
Cie Automotive Br 10.07.2025 / 14:10:47 |
24.90 | -1.87% | -3.44% | 0.00% | 1.74% | 12.93% | -4.87% | 4.60% |
|
Kenmare Res Rg 10.07.2025 / 13:54:57 |
3.800 | -2.06% | -24.75% | -0.52% | -14.41% | -17.53% | -2.06% | -24.00% |
|
Kerry Grp-A- 10.07.2025 / 14:15:33 |
90.95 | -2.15% | 15.56% | -2.36% | -6.48% | -2.68% | 16.42% | -6.03% |
|
Nexi Rg 10.07.2025 / 14:15:28 |
5.249 | -2.35% | -29.38% | 2.96% | 2.84% | 6.77% | -10.97% | -36.62% |
|
Mercedes-BenzGr N 10.07.2025 / 14:15:43 |
52.44 | -2.46% | -16.41% | 3.74% | 1.53% | 4.52% | -18.31% | -6.41% |
|
Vonovia N 10.07.2025 / 14:15:08 |
28.52 | -2.69% | -0.21% | -2.68% | 0.28% | 0.25% | -2.19% | 0.56% |
|
Mayr-Melnhof Kart I 10.07.2025 / 12:58:56 |
76.90 | -3.84% | -39.46% | -1.22% | 2.81% | -1.16% | -29.96% | -52.13% |
|
Titan 10.07.2025 / 14:02:26 |
38.00 | -4.26% | 79.76% | 0.79% | -4.26% | -6.14% | 28.62% | 246.01% |
|
Logista Integral Br 10.07.2025 / 14:13:15 |
27.92 | -4.52% | 13.97% | -0.46% | -1.13% | -6.28% | 1.90% | 48.56% |
|
Solvay 10.07.2025 / 14:13:20 |
29.53 | -4.64% | 6.43% | 0.24% | -0.27% | -6.19% | -9.17% | 84.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 10.07.2025 / 14:15:31 |
5.860 | -0.03% |
5.905 12:59 |
5.830 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
457'976 |
|
PORR I 10.07.2025 / 14:10:54 |
29.90 | 1.36% |
30.00 13:39 |
29.50 10:28 |
32.20 02.05.25 |
17.56 13.01.25 |
7'377 |
|
Poste Italiane N 10.07.2025 / 14:15:35 |
18.125 | -0.06% |
18.255 09:01 |
18.108 13:35 |
19.255 30.05.25 |
13.485 02.01.25 |
198'956 |
|
Prosus Rg-N 10.07.2025 / 14:15:36 |
48.18 | 1.41% |
48.24 14:12 |
47.72 09:00 |
49.26 24.06.25 |
33.075 13.01.25 |
765'148 |
|
Prysmian N 10.07.2025 / 14:15:42 |
61.63 | 0.82% |
61.92 13:19 |
60.88 09:13 |
72.78 24.01.25 |
38.6 07.04.25 |
288'004 |
|
Publicis Grp 10.07.2025 / 14:15:22 |
90.46 | 1.55% |
90.96 13:21 |
89.12 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
308'183 |
|
Puig Brands B Rg 10.07.2025 / 14:15:33 |
16.830 | 2.06% |
16.935 13:05 |
16.540 09:02 |
20.16 31.01.25 |
14.105 09.04.25 |
226'256 |
|
Qt Group Rg 10.07.2025 / 14:13:00 |
63.40 | 1.36% |
63.93 11:46 |
62.40 09:01 |
92.05 21.02.25 |
53.65 23.06.25 |
11'593 |
|
Raiff Bank Int I 10.07.2025 / 14:15:15 |
25.78 | -1.07% |
26.08 12:08 |
25.76 14:10 |
27.44 14.05.25 |
18.495 07.04.25 |
86'887 |
|
Randstad Br 10.07.2025 / 14:15:01 |
41.83 | 0.80% |
42.36 09:42 |
41.66 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
114'606 |
|
Recordati Ind Chi N 10.07.2025 / 14:15:42 |
54.18 | 0.70% |
54.45 11:47 |
54.05 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
33'791 |
|
Redeia Corp Br 10.07.2025 / 14:15:24 |
17.400 | -1.58% |
17.760 09:00 |
17.395 13:41 |
19.520 04.04.25 |
15.655 24.01.25 |
178'298 |
|
REN Rg 10.07.2025 / 14:03:10 |
3.045 | -1.46% |
3.100 09:00 |
3.043 13:43 |
3.120 08.07.25 |
2.2675 08.01.25 |
108'883 |
|
Renault 10.07.2025 / 14:15:29 |
41.39 | 0.46% |
41.46 10:42 |
41.09 09:01 |
53.24 17.02.25 |
38.09 23.06.25 |
196'837 |
|
Reply Rg 10.07.2025 / 13:59:30 |
144.45 | 0.03% |
145.50 10:05 |
144.00 13:32 |
169.40 18.03.25 |
131.3 07.04.25 |
13'240 |
|
Repsol Br 10.07.2025 / 14:15:01 |
12.815 | 0.14% |
12.883 13:36 |
12.775 10:32 |
13.175 20.02.25 |
9.414 09.04.25 |
1'087'619 |
|
Rheinmetall I 10.07.2025 / 14:15:31 |
1'848.00 | -0.24% |
1'863.00 09:00 |
1'826.50 10:31 |
1'944.50 02.06.25 |
593.6 03.01.25 |
74'944 |
|
Rosenbauer Intern I 10.07.2025 / 12:03:14 |
49.80 | 3.75% |
49.00 01.07.25 |
34.4 02.01.25 |
71 | ||
|
Roy.Philips Br Rg 10.07.2025 / 14:14:48 |
20.75 | 1.29% |
20.90 09:39 |
20.64 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
256'419 |
|
RWE I 10.07.2025 / 14:14:11 |
35.94 | -0.44% |
36.43 09:01 |
35.89 13:55 |
36.71 02.07.25 |
27.95 13.02.25 |
347'712 |
|
Ryanair Hldgs Rg 10.07.2025 / 14:15:14 |
24.34 | 0.19% |
24.42 12:59 |
23.84 10:07 |
24.98 08.07.25 |
16.8 07.04.25 |
363'063 |
|
Safran 10.07.2025 / 14:14:17 |
278.70 | -0.23% |
280.90 09:00 |
276.70 09:54 |
280.90 10.07.25 |
192.55 07.04.25 |
86'450 |
|
Saint-Gobain 10.07.2025 / 14:15:24 |
101.10 | -0.30% |
101.80 09:04 |
101.00 11:16 |
106.65 07.03.25 |
72.34 07.04.25 |
130'311 |
|
Saipem Rg 10.07.2025 / 14:15:13 |
2.399 | 0.40% |
2.410 09:06 |
2.384 09:20 |
2.797 10.01.25 |
1.5945 07.04.25 |
2'827'466 |
|
Sampo Rg-A 10.07.2025 / 14:15:06 |
9.246 | -0.02% |
9.279 10:22 |
9.218 09:11 |
9.294 08.07.25 |
7.922 07.04.25 |
619'794 |