×
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
- 04.04.2025 - 17:30:05
- 18'682.71
- -4.47%
- -874.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 04.04.2025 / 16:46:20 |
23.70 | -9.37% | -2.45 | 23.70 | 23.90 | 0 | |
|
Poste Italiane N 04.04.2025 / 16:52:22 |
15.505 | -6.46% | -1.07 | 15.590 | 15.480 | 0 | |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | -7.94% | -3.29 | 38.61 | 37.68 | 0 | |
|
Prysmian N 04.04.2025 / 16:52:23 |
42.89 | -10.15% | -4.85 | 43.45 | 42.51 | 0 | |
|
Publicis Grp 04.04.2025 / 16:52:22 |
79.04 | -6.07% | -5.11 | 79.98 | 78.76 | 0 | |
|
Puig Brands B Rg 04.04.2025 / 16:52:17 |
14.758 | -3.20% | -0.49 | 14.920 | 14.740 | 0 | |
|
Qt Group Rg 04.04.2025 / 16:51:04 |
68.50 | -6.29% | -4.60 | 69.90 | 68.55 | 0 | |
|
Raiff Bank Int I 04.04.2025 / 16:51:17 |
20.54 | -9.24% | -2.09 | 20.76 | 20.50 | 0 | |
|
Randstad Br 04.04.2025 / 16:52:10 |
34.79 | -4.37% | -1.59 | 35.04 | 34.66 | 0 | |
|
Rational I 04.04.2025 / 16:52:23 |
692.50 | -5.85% | -43.00 | 701.00 | 692.00 | 0 | |
|
Recordati Ind Chi N 04.04.2025 / 16:51:51 |
50.35 | -2.23% | -1.15 | 50.45 | 50.25 | 0 | |
|
Redeia Corp Br 04.04.2025 / 16:51:35 |
19.015 | -1.27% | -0.25 | 19.070 | 19.000 | 0 | |
|
REN Rg 04.04.2025 / 16:52:05 |
2.818 | -2.00% | -0.06 | 2.830 | 2.815 | 0 | |
|
Renault 04.04.2025 / 16:52:05 |
43.52 | -4.12% | -1.87 | 43.82 | 43.27 | 0 | |
|
Reply Rg 04.04.2025 / 16:51:57 |
142.95 | -3.67% | -5.45 | 143.10 | 142.70 | 0 | |
|
Repsol Br 04.04.2025 / 16:52:11 |
10.690 | -6.15% | -0.70 | 10.700 | 10.630 | 0 | |
|
Rheinmetall I 04.04.2025 / 16:52:23 |
1'259.50 | -6.50% | -87.50 | 1'291.50 | 1'256.50 | 0 | |
|
Roy.Philips Br Rg 04.04.2025 / 16:52:22 |
20.46 | -7.11% | -1.57 | 20.49 | 20.33 | 0 | |
|
RWE I 04.04.2025 / 16:52:20 |
32.23 | -5.58% | -1.91 | 32.36 | 32.11 | 0 | |
|
Ryanair Hldgs Rg 04.04.2025 / 16:51:11 |
17.583 | -4.68% | -0.86 | 17.850 | 17.570 | 0 | |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | -7.39% | -17.35 | 221.10 | 217.10 | 0 | |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | -8.77% | -7.74 | 81.20 | 80.16 | 0 | |
|
Saipem Rg 04.04.2025 / 16:52:20 |
1.747 | -10.38% | -0.20 | 1.754 | 1.738 | 0 | |
|
Sampo Rg-A 04.04.2025 / 16:52:18 |
8.593 | -1.00% | -0.09 | 8.630 | 8.584 | 0 | |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | -3.10% | -3.08 | 96.68 | 96.17 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
De Longhi N 04.04.2025 / 16:52:01 |
26.04 | -5.86% | -7.39% | -15.51% | -21.68% | -9.96% | -19.28% | 15.00% |
|
DEME Grp 04.04.2025 / 16:51:52 |
118.30 | -6.83% | 15.29% | -11.45% | -14.28% | -15.20% | -19.85% | 0.00% |
|
DSM Firmenich N 04.04.2025 / 16:52:21 |
88.44 | -6.96% | -1.41% | -4.40% | -7.35% | -6.55% | -14.00% | 0.00% |
|
Dav Cam Mil Rg 04.04.2025 / 16:52:21 |
5.396 | -6.99% | -45.28% | -4.63% | -12.77% | -5.61% | -40.71% | -47.90% |
|
Symrise I 04.04.2025 / 16:52:15 |
95.64 | -7.03% | -4.62% | 0.50% | 0.38% | -3.04% | -11.07% | -12.49% |
|
Kon.Vopak NV Br Rg 04.04.2025 / 16:51:14 |
37.14 | -7.26% | 30.24% | -7.93% | -7.01% | -13.02% | 1.31% | 34.75% |
|
BrunelloCucinelli N 04.04.2025 / 16:52:04 |
93.90 | -7.44% | 9.60% | -12.04% | -15.82% | -14.44% | -5.06% | 85.38% |
|
Sartorius Sted 04.04.2025 / 16:51:57 |
163.85 | -7.44% | -27.27% | -12.33% | -15.24% | -17.81% | -35.08% | -54.11% |
|
Upm-Kymmene Corp Rg 04.04.2025 / 16:51:46 |
23.10 | -7.79% | -28.04% | -8.59% | -18.89% | -14.29% | -27.68% | -18.30% |
|
Vaisala-A Rg 04.04.2025 / 16:45:35 |
42.65 | -7.87% | 12.94% | -6.16% | -9.54% | -10.59% | 10.21% | 3.73% |
|
Bureau Veritas 04.04.2025 / 16:52:23 |
26.55 | -7.97% | 18.13% | -5.92% | -9.32% | -10.88% | -3.94% | 5.28% |
|
Waertsilae Rg 04.04.2025 / 16:52:07 |
14.975 | -8.11% | 19.96% | -13.46% | -16.22% | -17.81% | -0.40% | 85.94% |
|
Konecranes Rg 04.04.2025 / 16:52:01 |
51.95 | -8.11% | 37.48% | -14.13% | -25.44% | -16.75% | 6.63% | 101.62% |
|
DiaSorin N 04.04.2025 / 16:52:13 |
92.82 | -8.27% | -2.42% | -1.09% | -3.47% | -9.58% | 10.99% | -36.26% |
|
Grifols-A Br 04.04.2025 / 16:51:48 |
8.022 | -8.30% | -46.02% | -6.55% | -22.77% | -11.57% | -12.71% | -49.82% |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -8.42% | 15.52% | -4.36% | -12.33% | -11.84% | -2.35% | 126.37% |
|
Adyen 04.04.2025 / 16:52:21 |
1'228.00 | -8.64% | 12.26% | -15.52% | -22.85% | -16.97% | -17.45% | -27.00% |
|
Navigator Comp. N 04.04.2025 / 16:50:10 |
3.198 | -9.33% | -7.89% | -3.62% | -0.99% | -7.36% | -20.25% | -5.26% |
|
Kalmar Rg-B 04.04.2025 / 16:51:40 |
26.76 | -9.77% | 0.00% | -15.12% | -21.93% | -14.29% | 0.00% | 0.00% |
|
Wolters Kluw Br R 04.04.2025 / 16:52:22 |
142.48 | -9.78% | 12.20% | -1.83% | 0.76% | -13.91% | 1.68% | 50.73% |
|
Tenaris Rg 04.04.2025 / 16:52:20 |
15.425 | -9.80% | 3.78% | -14.92% | -10.90% | -18.45% | -16.55% | 17.79% |
|
BMW I 04.04.2025 / 16:52:09 |
67.26 | -9.82% | -29.67% | -11.59% | -19.55% | -11.86% | -40.21% | -10.19% |
|
Roy.Philips Br Rg 04.04.2025 / 16:52:22 |
20.46 | -10.03% | 4.76% | -14.14% | -19.13% | -19.18% | 9.91% | -18.12% |
|
Nexi Rg 04.04.2025 / 16:52:15 |
4.264 | -10.46% | -35.24% | -15.97% | -17.05% | -18.60% | -24.14% | -54.63% |
|
Randstad Br 04.04.2025 / 16:52:10 |
34.79 | -10.46% | -35.88% | -12.28% | -17.32% | -9.85% | -27.23% | -31.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 04.04.2025 / 16:46:20 |
23.70 | -9.37% |
25.05 09:45 |
23.15 13:28 |
30.85 19.03.25 |
17.56 13.01.25 |
2'957 |
|
Poste Italiane N 04.04.2025 / 16:52:22 |
15.505 | -6.46% |
16.530 09:00 |
15.345 12:55 |
16.785 02.04.25 |
13.485 02.01.25 |
1'604'329 |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | -7.94% |
41.43 09:05 |
37.69 16:50 |
46.20 19.03.25 |
33.075 13.01.25 |
2'969'352 |
|
Prysmian N 04.04.2025 / 16:52:23 |
42.89 | -10.15% |
47.03 09:00 |
41.82 13:30 |
72.78 24.01.25 |
41.82 04.04.25 |
2'219'516 |
|
Publicis Grp 04.04.2025 / 16:52:22 |
79.04 | -6.07% |
83.62 09:35 |
78.38 13:30 |
109.25 06.02.25 |
78.38 04.04.25 |
830'107 |
|
Puig Brands B Rg 04.04.2025 / 16:52:17 |
14.758 | -3.20% |
15.565 10:50 |
14.710 13:33 |
20.16 31.01.25 |
14.71 04.04.25 |
674'726 |
|
Qt Group Rg 04.04.2025 / 16:51:04 |
68.50 | -6.29% |
73.20 09:27 |
68.45 16:51 |
92.05 21.02.25 |
63.2 03.01.25 |
38'498 |
|
Raiff Bank Int I 04.04.2025 / 16:51:17 |
20.54 | -9.24% |
21.88 09:05 |
20.50 16:50 |
27.26 06.03.25 |
18.94 02.01.25 |
666'287 |
|
Randstad Br 04.04.2025 / 16:52:10 |
34.79 | -4.37% |
36.66 09:27 |
34.65 16:48 |
43.80 19.03.25 |
34.65 04.04.25 |
357'217 |
|
Rational I 04.04.2025 / 16:52:23 |
692.50 | -5.85% |
735.50 09:10 |
691.50 13:30 |
897.00 05.03.25 |
691.5 04.04.25 |
8'713 |
|
Recordati Ind Chi N 04.04.2025 / 16:51:51 |
50.35 | -2.23% |
51.75 09:09 |
50.05 13:30 |
60.50 13.02.25 |
50.05 04.04.25 |
270'402 |
|
Redeia Corp Br 04.04.2025 / 16:51:35 |
19.015 | -1.27% |
19.520 09:09 |
18.900 16:15 |
19.520 04.04.25 |
15.655 24.01.25 |
1'502'438 |
|
REN Rg 04.04.2025 / 16:52:05 |
2.818 | -2.00% |
2.900 09:17 |
2.815 16:48 |
2.900 04.04.25 |
2.2675 08.01.25 |
824'361 |
|
Renault 04.04.2025 / 16:52:05 |
43.52 | -4.12% |
45.10 09:00 |
42.20 12:37 |
53.24 17.02.25 |
42.2 04.04.25 |
873'594 |
|
Reply Rg 04.04.2025 / 16:51:57 |
142.95 | -3.67% |
148.10 09:15 |
139.50 13:30 |
169.40 18.03.25 |
139.5 04.04.25 |
49'276 |
|
Repsol Br 04.04.2025 / 16:52:11 |
10.690 | -6.15% |
11.300 09:00 |
10.600 12:51 |
13.175 20.02.25 |
10.6 04.04.25 |
4'479'578 |
|
Rheinmetall I 04.04.2025 / 16:52:23 |
1'259.50 | -6.50% |
1'402.50 09:04 |
1'256.00 16:51 |
1'482.50 19.03.25 |
593.6 03.01.25 |
238'820 |
|
Roy.Philips Br Rg 04.04.2025 / 16:52:22 |
20.46 | -7.11% |
21.98 09:27 |
20.33 16:48 |
27.63 13.02.25 |
20.33 04.04.25 |
1'696'717 |
|
RWE I 04.04.2025 / 16:52:20 |
32.23 | -5.58% |
34.44 09:17 |
32.10 16:49 |
34.67 03.04.25 |
27.95 13.02.25 |
2'036'056 |
|
Ryanair Hldgs Rg 04.04.2025 / 16:51:11 |
17.583 | -4.68% |
18.410 10:51 |
17.415 13:31 |
21.72 10.03.25 |
17.415 04.04.25 |
1'189'169 |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | -7.39% |
232.20 09:01 |
217.10 16:50 |
263.70 05.03.25 |
208.3 06.01.25 |
734'305 |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | -8.77% |
87.32 09:00 |
79.72 13:28 |
106.65 07.03.25 |
79.72 04.04.25 |
1'699'792 |
|
Saipem Rg 04.04.2025 / 16:52:20 |
1.747 | -10.38% |
1.985 12:34 |
1.738 16:51 |
2.797 10.01.25 |
1.7375 04.04.25 |
15'076'031 |
|
Sampo Rg-A 04.04.2025 / 16:52:18 |
8.593 | -1.00% |
8.832 09:09 |
8.582 16:50 |
41.27 07.02.25 |
7.926 14.02.25 |
4'152'064 |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | -3.10% |
98.62 09:13 |
95.93 12:22 |
110.90 10.03.25 |
92.84 03.01.25 |
1'830'666 |