×
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 - 14:11:25
- 21'126.26
- 0.17%
- 36.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Pirelli & C. Rg 10.07.2025 / 13:55:11 |
5.874 | 0.20% | 0.01 | 5.872 | 5.874 | 433'779 | |
PORR I 10.07.2025 / 13:39:02 |
30.00 | 1.69% | 0.50 | 29.85 | 30.00 | 7'044 | |
Poste Italiane N 10.07.2025 / 13:55:41 |
18.128 | -0.04% | -0.01 | 18.125 | 18.130 | 189'449 | |
Prosus Rg-N 10.07.2025 / 13:56:25 |
48.14 | 1.33% | 0.63 | 48.13 | 48.15 | 732'024 | |
Prysmian N 10.07.2025 / 13:55:58 |
61.76 | 1.03% | 0.63 | 61.74 | 61.76 | 267'056 | |
Publicis Grp 10.07.2025 / 13:55:20 |
90.48 | 1.57% | 1.40 | 90.48 | 90.50 | 298'695 | |
Puig Brands B Rg 10.07.2025 / 13:56:09 |
16.900 | 2.49% | 0.41 | 16.900 | 16.910 | 224'194 | |
Qt Group Rg 10.07.2025 / 13:56:06 |
63.50 | 1.52% | 0.95 | 63.45 | 63.85 | 11'337 | |
Raiff Bank Int I 10.07.2025 / 13:54:15 |
25.82 | -0.92% | -0.24 | 25.82 | 25.84 | 81'300 | |
Randstad Br 10.07.2025 / 13:55:27 |
41.89 | 0.94% | 0.39 | 41.88 | 41.90 | 110'003 | |
Recordati Ind Chi N 10.07.2025 / 13:56:01 |
54.30 | 0.93% | 0.50 | 54.25 | 54.30 | 28'882 | |
Redeia Corp Br 10.07.2025 / 13:55:31 |
17.400 | -1.58% | -0.28 | 17.390 | 17.410 | 171'583 | |
REN Rg 10.07.2025 / 13:49:19 |
3.043 | -1.54% | -0.05 | 3.040 | 3.045 | 104'457 | |
Renault 10.07.2025 / 13:56:20 |
41.27 | 0.17% | 0.07 | 41.26 | 41.28 | 160'944 | |
Reply Rg 10.07.2025 / 13:55:05 |
144.55 | 0.10% | 0.15 | 144.50 | 144.70 | 13'097 | |
Repsol Br 10.07.2025 / 13:55:35 |
12.835 | 0.29% | 0.04 | 12.835 | 12.840 | 1'002'286 | |
Rheinmetall I 10.07.2025 / 13:56:17 |
1'845.50 | -0.38% | -7.00 | 1'845.50 | 1'846.00 | 72'267 | |
Rosenbauer Intern I 10.07.2025 / 12:03:14 |
49.80 | 3.75% | 1.80 | 49.80 | 50.60 | 0 | |
Roy.Philips Br Rg 10.07.2025 / 13:54:12 |
20.76 | 1.37% | 0.28 | 20.76 | 20.77 | 237'638 | |
RWE I 10.07.2025 / 13:55:56 |
35.89 | -0.58% | -0.21 | 35.89 | 35.90 | 332'698 | |
Ryanair Hldgs Rg 10.07.2025 / 13:56:10 |
24.25 | -0.19% | -0.05 | 24.24 | 24.25 | 347'373 | |
Safran 10.07.2025 / 13:56:06 |
278.30 | -0.38% | -1.05 | 278.20 | 278.30 | 83'322 | |
Saint-Gobain 10.07.2025 / 13:55:21 |
101.18 | -0.22% | -0.23 | 101.15 | 101.20 | 125'802 | |
Saipem Rg 10.07.2025 / 13:56:26 |
2.401 | 0.48% | 0.01 | 2.399 | 2.401 | 2'643'133 | |
Sampo Rg-A 10.07.2025 / 13:55:40 |
9.248 | 0.00% | 0.00 | 9.246 | 9.250 | 603'917 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Michelin Rg 10.07.2025 / 13:56:20 |
32.48 | 1.21% | -0.79% | 2.30% | -0.72% | 7.64% | -6.09% | 19.04% |
Ferrari Rg 10.07.2025 / 13:56:27 |
422.60 | 1.19% | 36.63% | 1.29% | 2.25% | 9.62% | 7.18% | 118.67% |
Moncler N 10.07.2025 / 13:55:48 |
51.67 | 0.65% | -7.99% | 1.23% | -1.03% | -4.03% | -9.70% | 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 / 13:55:37 |
53.53 | 0.12% | -13.41% | 0.30% | -2.12% | 3.65% | -14.88% | 8.26% |
ASML Hldg Br Rg 10.07.2025 / 13:56:25 |
690.60 | 0.10% | -0.31% | 1.99% | 2.03% | 22.58% | -30.24% | 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 / 13:55:58 |
61.76 | -0.86% | 47.66% | 3.05% | 7.75% | 37.15% | -1.78% | 129.74% |
Kemira N 10.07.2025 / 13:52:10 |
18.350 | -0.92% | 15.24% | -5.92% | -6.66% | -6.57% | -17.57% | 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 / 13:54:46 |
69.72 | -1.37% | 0.00% | 1.26% | 2.48% | 18.81% | -15.77% | 0.00% |
De Longhi N 10.07.2025 / 13:55:37 |
29.92 | -1.56% | -3.16% | 2.96% | 6.55% | 13.33% | -8.05% | 62.85% |
Viscofan Br 10.07.2025 / 13:46:24 |
59.80 | -1.56% | 11.64% | -0.83% | -3.39% | -11.08% | 0.84% | 12.06% |
TietoEVRY N 10.07.2025 / 13:55:47 |
16.850 | -1.73% | -22.35% | 2.93% | 4.04% | 6.34% | -9.21% | -31.45% |
Brenntag N 10.07.2025 / 13:51:58 |
57.60 | -1.76% | -31.28% | 1.55% | -5.73% | 3.90% | -9.18% | -8.97% |
Cie Automotive Br 10.07.2025 / 13:55:25 |
24.95 | -1.87% | -3.44% | 0.20% | 1.94% | 13.15% | -4.68% | 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 / 13:55:33 |
91.05 | -2.15% | 15.56% | -2.25% | -6.38% | -2.57% | 16.54% | -6.03% |
Nexi Rg 10.07.2025 / 13:55:58 |
5.258 | -2.35% | -29.38% | 3.14% | 3.02% | 6.96% | -10.82% | -36.62% |
Mercedes-BenzGr N 10.07.2025 / 13:56:05 |
52.54 | -2.46% | -16.41% | 3.94% | 1.72% | 4.72% | -18.15% | -6.41% |
Vonovia N 10.07.2025 / 13:55:26 |
28.53 | -2.69% | -0.21% | -2.66% | 0.30% | 0.26% | -2.18% | 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 / 13:56:03 |
38.00 | -4.26% | 79.76% | 0.79% | -4.26% | -6.14% | 28.62% | 246.01% |
Logista Integral Br 10.07.2025 / 13:51:41 |
27.92 | -4.52% | 13.97% | -0.46% | -1.13% | -6.28% | 1.90% | 48.56% |
Solvay 10.07.2025 / 13:55:37 |
29.62 | -4.64% | 6.43% | 0.54% | 0.03% | -5.91% | -8.89% | 84.55% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Pirelli & C. Rg 10.07.2025 / 13:55:11 |
5.874 | 0.20% |
5.905 12:59 |
5.830 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
433'779 |
PORR I 10.07.2025 / 13:39:02 |
30.00 | 1.69% |
30.00 13:39 |
29.50 10:28 |
32.20 02.05.25 |
17.56 13.01.25 |
7'044 |
Poste Italiane N 10.07.2025 / 13:55:41 |
18.128 | -0.04% |
18.255 09:01 |
18.108 13:35 |
19.255 30.05.25 |
13.485 02.01.25 |
189'449 |
Prosus Rg-N 10.07.2025 / 13:56:25 |
48.14 | 1.33% |
48.22 13:33 |
47.72 09:00 |
49.26 24.06.25 |
33.075 13.01.25 |
732'024 |
Prysmian N 10.07.2025 / 13:55:58 |
61.76 | 1.03% |
61.92 13:19 |
60.88 09:13 |
72.78 24.01.25 |
38.6 07.04.25 |
267'056 |
Publicis Grp 10.07.2025 / 13:55:20 |
90.48 | 1.57% |
90.96 13:21 |
89.12 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
298'695 |
Puig Brands B Rg 10.07.2025 / 13:56:09 |
16.900 | 2.49% |
16.935 13:05 |
16.540 09:02 |
20.16 31.01.25 |
14.105 09.04.25 |
224'194 |
Qt Group Rg 10.07.2025 / 13:56:06 |
63.50 | 1.52% |
63.93 11:46 |
62.40 09:01 |
92.05 21.02.25 |
53.65 23.06.25 |
11'337 |
Raiff Bank Int I 10.07.2025 / 13:54:15 |
25.82 | -0.92% |
26.08 12:08 |
25.80 10:05 |
27.44 14.05.25 |
18.495 07.04.25 |
81'300 |
Randstad Br 10.07.2025 / 13:55:27 |
41.89 | 0.94% |
42.36 09:42 |
41.66 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
110'003 |
Recordati Ind Chi N 10.07.2025 / 13:56:01 |
54.30 | 0.93% |
54.45 11:47 |
54.05 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
28'882 |
Redeia Corp Br 10.07.2025 / 13:55:31 |
17.400 | -1.58% |
17.760 09:00 |
17.395 13:41 |
19.520 04.04.25 |
15.655 24.01.25 |
171'583 |
REN Rg 10.07.2025 / 13:49:19 |
3.043 | -1.54% |
3.100 09:00 |
3.043 13:43 |
3.120 08.07.25 |
2.2675 08.01.25 |
104'457 |
Renault 10.07.2025 / 13:56:20 |
41.27 | 0.17% |
41.46 10:42 |
41.09 09:01 |
53.24 17.02.25 |
38.09 23.06.25 |
160'944 |
Reply Rg 10.07.2025 / 13:55:05 |
144.55 | 0.10% |
145.50 10:05 |
144.00 13:32 |
169.40 18.03.25 |
131.3 07.04.25 |
13'097 |
Repsol Br 10.07.2025 / 13:55:35 |
12.835 | 0.29% |
12.883 13:36 |
12.775 10:32 |
13.175 20.02.25 |
9.414 09.04.25 |
1'002'286 |
Rheinmetall I 10.07.2025 / 13:56:17 |
1'845.50 | -0.38% |
1'863.00 09:00 |
1'826.50 10:31 |
1'944.50 02.06.25 |
593.6 03.01.25 |
72'267 |
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 / 13:54:12 |
20.76 | 1.37% |
20.90 09:39 |
20.64 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
237'638 |
RWE I 10.07.2025 / 13:55:56 |
35.89 | -0.58% |
36.43 09:01 |
35.89 13:55 |
36.71 02.07.25 |
27.95 13.02.25 |
332'698 |
Ryanair Hldgs Rg 10.07.2025 / 13:56:10 |
24.25 | -0.19% |
24.42 12:59 |
23.84 10:07 |
24.98 08.07.25 |
16.8 07.04.25 |
347'373 |
Safran 10.07.2025 / 13:56:06 |
278.30 | -0.38% |
280.90 09:00 |
276.70 09:54 |
280.90 10.07.25 |
192.55 07.04.25 |
83'322 |
Saint-Gobain 10.07.2025 / 13:55:21 |
101.18 | -0.22% |
101.80 09:04 |
101.00 11:16 |
106.65 07.03.25 |
72.34 07.04.25 |
125'802 |
Saipem Rg 10.07.2025 / 13:56:26 |
2.401 | 0.48% |
2.410 09:06 |
2.384 09:20 |
2.797 10.01.25 |
1.5945 07.04.25 |
2'643'133 |
Sampo Rg-A 10.07.2025 / 13:55:40 |
9.248 | 0.00% |
9.279 10:22 |
9.218 09:11 |
9.294 08.07.25 |
7.922 07.04.25 |
603'917 |