×
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
- 30.10.2025 - 17:30:04
- 22'100.98
- -0.14%
- -30.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palfinger I 30.10.2025 / 17:30:00 |
32.35 | -0.38% | -0.13 | 32.20 | 32.95 | 64'811 | |
|
permanent tsb Rg 30.10.2025 / 17:28:00 |
2.855 | 21.49% | 0.51 | 2.800 | 2.900 | 33'202 | |
|
Pernod Ricard 30.10.2025 / 17:30:00 |
85.12 | -0.65% | -0.56 | 85.10 | 85.16 | 361'154 | |
|
Pirelli & C. Rg 30.10.2025 / 17:30:00 |
6.108 | -0.08% | -0.01 | 6.100 | 6.100 | 866'227 | |
|
PORR I 30.10.2025 / 17:30:00 |
27.83 | -0.45% | -0.13 | 27.65 | 28.35 | 10'444 | |
|
Poste Italiane N 30.10.2025 / 17:30:00 |
20.96 | 0.87% | 0.18 | 20.92 | 20.92 | 460'781 | |
|
Prosus Rg-N 30.10.2025 / 17:30:00 |
60.98 | -0.74% | -0.46 | 61.00 | 61.00 | 1'351'563 | |
|
Prysmian N 30.10.2025 / 17:30:00 |
87.74 | -4.44% | -4.08 | 88.02 | 88.02 | 1'892'067 | |
|
Publicis Grp 30.10.2025 / 17:30:00 |
86.70 | -0.39% | -0.34 | 86.48 | 86.48 | 527'562 | |
|
Puig Brands B Rg 30.10.2025 / 17:29:53 |
13.620 | 0.00% | 0.00 | 13.620 | 13.700 | 145'850 | |
|
Qt Group Rg 30.10.2025 / 17:25:00 |
35.89 | -5.70% | -2.17 | 35.44 | 35.44 | 146'577 | |
|
Raiff Bank Int I 30.10.2025 / 17:30:00 |
31.28 | 3.71% | 1.12 | 31.48 | 31.48 | 498'989 | |
|
Randstad Br 30.10.2025 / 17:30:00 |
34.08 | -1.13% | -0.39 | 34.00 | 34.00 | 211'107 | |
|
Recordati Ind Chi N 30.10.2025 / 17:30:00 |
51.40 | 1.23% | 0.63 | 51.55 | 51.55 | 124'379 | |
|
Redeia Corp Br 30.10.2025 / 17:30:00 |
16.280 | 0.31% | 0.05 | 16.270 | 16.290 | 736'792 | |
|
REN Rg 30.10.2025 / 17:30:00 |
3.300 | 1.69% | 0.06 | 3.280 | 3.315 | 164'330 | |
|
Renault 30.10.2025 / 17:30:00 |
32.99 | -2.47% | -0.84 | 33.09 | 33.09 | 529'320 | |
|
Reply Rg 30.10.2025 / 17:30:00 |
121.10 | 0.41% | 0.50 | 121.30 | 121.30 | 39'845 | |
|
Repsol Br 30.10.2025 / 17:30:00 |
15.905 | -0.19% | -0.03 | 15.995 | 15.995 | 2'295'579 | |
|
Rheinmetall I 30.10.2025 / 17:30:00 |
1'704.50 | -1.64% | -28.50 | 1'705.00 | 1'705.00 | 46'515 | |
|
Rosenbauer Intern I 30.10.2025 / 14:32:55 |
42.60 | -0.47% | -0.20 | 42.60 | 51.20 | 0 | |
|
Roy.Philips Br Rg 30.10.2025 / 17:30:00 |
23.71 | -0.75% | -0.18 | 23.69 | 23.72 | 686'290 | |
|
RWE I 30.10.2025 / 17:30:00 |
42.99 | 1.51% | 0.64 | 43.06 | 43.06 | 1'161'831 | |
|
Ryanair Hldgs Rg 30.10.2025 / 17:28:00 |
25.93 | 1.67% | 0.43 | 25.99 | 25.99 | 471'115 | |
|
Safran 30.10.2025 / 17:30:00 |
305.20 | 0.46% | 1.40 | 305.40 | 305.40 | 240'464 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amundi 30.10.2025 / 17:30:00 |
64.68 | -1.16% | 3.33% | -1.97% | -6.20% | -0.58% | -2.96% | 36.47% |
|
INWIT N 30.10.2025 / 17:30:00 |
9.533 | -1.17% | -15.53% | -3.15% | -4.58% | -8.12% | -7.63% | 8.71% |
|
Deutsche Boerse N 30.10.2025 / 17:30:00 |
220.35 | -1.41% | 17.84% | -2.41% | -4.44% | -14.79% | 2.99% | 32.45% |
|
Logista Integral Br 30.10.2025 / 17:30:00 |
28.89 | -1.44% | 17.65% | -0.58% | 0.07% | 1.08% | 2.81% | 39.81% |
|
Fluidra Br 30.10.2025 / 17:30:00 |
25.08 | -1.78% | 23.10% | 6.81% | 7.36% | 9.23% | 2.24% | 75.47% |
|
Wienerberger I 30.10.2025 / 17:30:00 |
25.82 | -1.89% | -13.91% | -4.01% | -6.52% | -17.51% | -7.06% | 13.84% |
|
Kemira N 30.10.2025 / 17:25:00 |
19.010 | -1.92% | 14.08% | -1.96% | -0.94% | -1.96% | -2.11% | 41.88% |
|
SBO I 30.10.2025 / 17:30:00 |
29.30 | -2.02% | -34.31% | 2.99% | 8.32% | 0.69% | 5.21% | -47.19% |
|
Redeia Corp Br 30.10.2025 / 17:30:00 |
16.280 | -2.05% | 8.88% | -2.37% | 0.18% | -1.09% | -3.78% | 0.06% |
|
Deutsche Telekom N 30.10.2025 / 17:30:00 |
27.46 | -2.12% | 30.08% | -6.52% | -5.85% | -7.84% | -1.37% | 46.22% |
|
DEME Grp 30.10.2025 / 17:30:00 |
132.40 | -2.33% | 20.86% | -1.05% | 4.58% | 0.15% | -5.02% | 18.04% |
|
Roy.Philips Br Rg 30.10.2025 / 17:30:00 |
23.71 | -2.41% | 13.63% | -4.43% | 0.42% | 4.08% | -1.37% | 99.37% |
|
Amadeus IT Grp Br-A 30.10.2025 / 17:30:00 |
66.61 | -2.43% | 2.59% | -2.33% | -1.42% | -6.72% | 0.44% | 28.83% |
|
Asm Int Rg 30.10.2025 / 17:30:00 |
566.60 | -2.46% | 16.31% | 4.04% | 3.02% | 35.62% | 11.23% | 132.05% |
|
D'Ieteren Grp 30.10.2025 / 17:30:00 |
157.60 | -2.51% | -11.15% | -1.56% | -2.02% | -13.31% | -20.24% | -6.99% |
|
Bureau Veritas 30.10.2025 / 17:30:00 |
28.23 | -2.53% | 25.11% | -1.64% | 4.56% | 4.63% | -2.89% | 14.05% |
|
Kingspan Grp Rg 30.10.2025 / 17:28:00 |
66.23 | -3.02% | -13.42% | -3.64% | -8.12% | -7.51% | -17.09% | 33.10% |
|
LVMH 30.10.2025 / 17:30:00 |
610.60 | -3.24% | -15.91% | -1.88% | 12.37% | 32.18% | 0.18% | -4.99% |
|
Accor 30.10.2025 / 17:30:00 |
44.82 | -3.75% | 30.49% | 5.84% | 9.91% | -0.53% | 7.87% | 89.07% |
|
Siemens Health N 30.10.2025 / 17:30:00 |
48.78 | -4.10% | -6.79% | -1.30% | 3.79% | 5.63% | 1.89% | 5.86% |
|
Daimler Tr Hldg N 30.10.2025 / 17:30:00 |
34.89 | -4.89% | 2.70% | -0.51% | -1.69% | -14.80% | -8.11% | 29.89% |
|
Hiab Rg-B 30.10.2025 / 17:25:00 |
47.16 | -4.94% | 636.33% | -9.13% | -4.26% | -19.45% | -14.89% | 152.40% |
|
Vidrala I 30.10.2025 / 17:30:00 |
84.60 | -4.96% | -6.08% | -3.86% | -6.31% | -11.69% | -14.80% | 26.45% |
|
SAP I 30.10.2025 / 17:30:00 |
226.85 | -5.17% | 60.46% | -5.97% | -2.37% | -11.13% | 5.94% | 129.18% |
|
Kon.Vopak NV Br Rg 30.10.2025 / 17:30:00 |
39.90 | -5.86% | 32.21% | -0.99% | 2.89% | -5.58% | -6.29% | 107.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Palfinger I 30.10.2025 / 17:30:00 |
32.35 | -0.38% |
32.38 13:45 |
31.85 09:17 |
39.70 18.07.25 |
19.22 08.01.25 |
64'811 |
|
permanent tsb Rg 30.10.2025 / 17:28:00 |
2.855 | 21.49% |
2.905 15:04 |
2.630 09:28 |
2.905 30.10.25 |
1.355 28.01.25 |
33'202 |
|
Pernod Ricard 30.10.2025 / 17:30:00 |
85.12 | -0.65% |
85.64 12:13 |
83.44 09:09 |
112.88 28.01.25 |
81.23 30.09.25 |
361'154 |
|
Pirelli & C. Rg 30.10.2025 / 17:30:00 |
6.108 | -0.08% |
6.126 14:26 |
6.080 09:19 |
6.338 30.05.25 |
4.699 09.04.25 |
866'227 |
|
PORR I 30.10.2025 / 17:30:00 |
27.83 | -0.45% |
28.10 13:58 |
27.65 09:13 |
32.20 02.05.25 |
17.56 13.01.25 |
10'444 |
|
Poste Italiane N 30.10.2025 / 17:30:00 |
20.96 | 0.87% |
21.00 17:15 |
20.74 10:42 |
21.00 30.10.25 |
13.485 02.01.25 |
460'781 |
|
Prosus Rg-N 30.10.2025 / 17:30:00 |
60.98 | -0.74% |
61.23 09:03 |
60.39 14:08 |
62.63 09.10.25 |
33.075 13.01.25 |
1'351'563 |
|
Prysmian N 30.10.2025 / 17:30:00 |
87.74 | -4.44% |
88.86 09:38 |
84.30 09:09 |
93.06 29.10.25 |
38.6 07.04.25 |
1'892'067 |
|
Publicis Grp 30.10.2025 / 17:30:00 |
86.70 | -0.39% |
87.14 16:02 |
85.34 09:17 |
109.25 06.02.25 |
73.94 07.04.25 |
527'562 |
|
Puig Brands B Rg 30.10.2025 / 17:29:53 |
13.620 | 0.00% |
13.660 11:03 |
13.460 14:27 |
20.16 31.01.25 |
13.11 14.10.25 |
145'850 |
|
Qt Group Rg 30.10.2025 / 17:25:00 |
35.89 | -5.70% |
39.58 12:04 |
34.74 12:45 |
92.05 21.02.25 |
34.74 30.10.25 |
146'577 |
|
Raiff Bank Int I 30.10.2025 / 17:30:00 |
31.28 | 3.71% |
31.90 09:07 |
30.69 09:01 |
31.98 15.08.25 |
18.495 07.04.25 |
498'989 |
|
Randstad Br 30.10.2025 / 17:30:00 |
34.08 | -1.13% |
34.51 11:47 |
34.04 09:35 |
44.32 28.07.25 |
30.78 09.04.25 |
211'107 |
|
Recordati Ind Chi N 30.10.2025 / 17:30:00 |
51.40 | 1.23% |
51.40 17:26 |
50.33 13:31 |
60.50 13.02.25 |
43.98 09.04.25 |
124'379 |
|
Redeia Corp Br 30.10.2025 / 17:30:00 |
16.280 | 0.31% |
16.390 14:33 |
16.170 09:30 |
19.520 04.04.25 |
15.655 24.01.25 |
736'792 |
|
REN Rg 30.10.2025 / 17:30:00 |
3.300 | 1.69% |
3.303 17:16 |
3.245 09:03 |
3.303 30.10.25 |
2.2675 08.01.25 |
164'330 |
|
Renault 30.10.2025 / 17:30:00 |
32.99 | -2.47% |
34.20 09:01 |
32.41 14:38 |
53.24 17.02.25 |
30.86 07.08.25 |
529'320 |
|
Reply Rg 30.10.2025 / 17:30:00 |
121.10 | 0.41% |
122.80 09:54 |
120.40 09:14 |
169.40 18.03.25 |
113.6 11.09.25 |
39'845 |
|
Repsol Br 30.10.2025 / 17:30:00 |
15.905 | -0.19% |
15.980 16:25 |
15.570 09:00 |
15.980 30.10.25 |
9.414 09.04.25 |
2'295'579 |
|
Rheinmetall I 30.10.2025 / 17:30:00 |
1'704.50 | -1.64% |
1'734.50 09:42 |
1'698.75 17:01 |
2'008.00 03.10.25 |
593.6 03.01.25 |
46'515 |
|
Rosenbauer Intern I 30.10.2025 / 14:32:55 |
42.60 | -0.47% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 30.10.2025 / 17:30:00 |
23.71 | -0.75% |
23.86 09:36 |
23.52 14:27 |
27.63 13.02.25 |
18.915 07.04.25 |
686'290 |
|
RWE I 30.10.2025 / 17:30:00 |
42.99 | 1.51% |
43.00 17:26 |
42.31 09:16 |
43.00 30.10.25 |
27.95 13.02.25 |
1'161'831 |
|
Ryanair Hldgs Rg 30.10.2025 / 17:28:00 |
25.93 | 1.67% |
25.97 16:45 |
25.49 09:27 |
27.02 20.08.25 |
16.8 07.04.25 |
471'115 |
|
Safran 30.10.2025 / 17:30:00 |
305.20 | 0.46% |
307.30 09:55 |
303.60 10:41 |
313.90 24.10.25 |
192.55 07.04.25 |
240'464 |