×
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 - 13:04:08
- 21'146.03
- 0.27%
- 56.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 10.07.2025 / 12:47:56 |
5.886 | 0.41% | 0.02 | 5.884 | 5.888 | 404'922 | |
|
PORR I 10.07.2025 / 12:44:06 |
29.93 | 1.44% | 0.43 | 29.85 | 30.00 | 6'868 | |
|
Poste Italiane N 10.07.2025 / 12:48:24 |
18.148 | 0.07% | 0.01 | 18.145 | 18.150 | 166'368 | |
|
Prosus Rg-N 10.07.2025 / 12:49:11 |
48.18 | 1.41% | 0.67 | 48.18 | 48.18 | 475'107 | |
|
Prysmian N 10.07.2025 / 12:49:10 |
61.81 | 1.11% | 0.68 | 61.80 | 61.82 | 205'664 | |
|
Publicis Grp 10.07.2025 / 12:48:45 |
90.55 | 1.65% | 1.47 | 90.54 | 90.56 | 238'571 | |
|
Puig Brands B Rg 10.07.2025 / 12:47:19 |
16.880 | 2.37% | 0.39 | 16.860 | 16.890 | 150'776 | |
|
Qt Group Rg 10.07.2025 / 12:47:40 |
63.05 | 0.80% | 0.50 | 63.00 | 63.15 | 9'971 | |
|
Raiff Bank Int I 10.07.2025 / 12:47:01 |
25.99 | -0.27% | -0.07 | 25.96 | 26.00 | 65'708 | |
|
Randstad Br 10.07.2025 / 12:48:24 |
41.88 | 0.92% | 0.38 | 41.87 | 41.89 | 98'849 | |
|
Recordati Ind Chi N 10.07.2025 / 12:48:15 |
54.33 | 0.98% | 0.53 | 54.30 | 54.35 | 27'524 | |
|
Redeia Corp Br 10.07.2025 / 12:48:36 |
17.460 | -1.24% | -0.22 | 17.450 | 17.470 | 133'248 | |
|
REN Rg 10.07.2025 / 12:44:15 |
3.050 | -1.29% | -0.04 | 3.045 | 3.055 | 89'747 | |
|
Renault 10.07.2025 / 12:47:00 |
41.37 | 0.41% | 0.17 | 41.36 | 41.38 | 118'377 | |
|
Reply Rg 10.07.2025 / 12:43:00 |
144.60 | 0.14% | 0.20 | 144.50 | 144.70 | 9'237 | |
|
Repsol Br 10.07.2025 / 12:48:06 |
12.855 | 0.45% | 0.06 | 12.855 | 12.860 | 857'248 | |
|
Rheinmetall I 10.07.2025 / 12:49:04 |
1'841.75 | -0.58% | -10.75 | 1'842.00 | 1'842.50 | 35'323 | |
|
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 / 12:47:01 |
20.79 | 1.51% | 0.31 | 20.78 | 20.80 | 152'961 | |
|
RWE I 10.07.2025 / 12:46:42 |
36.04 | -0.17% | -0.06 | 36.04 | 36.05 | 266'172 | |
|
Ryanair Hldgs Rg 10.07.2025 / 12:49:08 |
24.32 | 0.10% | 0.03 | 24.30 | 24.33 | 281'352 | |
|
Safran 10.07.2025 / 12:49:03 |
278.70 | -0.23% | -0.65 | 278.70 | 278.80 | 75'031 | |
|
Saint-Gobain 10.07.2025 / 12:48:26 |
101.25 | -0.15% | -0.15 | 101.25 | 101.30 | 95'345 | |
|
Saipem Rg 10.07.2025 / 12:46:15 |
2.391 | 0.08% | 0.00 | 2.391 | 2.392 | 2'162'007 | |
|
Sampo Rg-A 10.07.2025 / 12:47:59 |
9.256 | 0.09% | 0.01 | 9.254 | 9.258 | 337'203 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Michelin Rg 10.07.2025 / 12:47:06 |
32.56 | 1.21% | -0.79% | 2.55% | -0.47% | 7.91% | -5.86% | 19.04% |
|
Ferrari Rg 10.07.2025 / 12:49:06 |
422.45 | 1.19% | 36.63% | 1.26% | 2.21% | 9.58% | 7.14% | 118.67% |
|
Moncler N 10.07.2025 / 12:48:31 |
51.69 | 0.65% | -7.99% | 1.27% | -1.00% | -3.99% | -9.66% | 23.55% |
|
CA Imm Anlagen I 10.07.2025 / 12:44:18 |
23.52 | 0.13% | -27.83% | -1.30% | 0.09% | -3.29% | -24.13% | -23.09% |
|
TotalEnergies 10.07.2025 / 12:48:58 |
53.62 | 0.12% | -13.41% | 0.47% | -1.96% | 3.82% | -14.74% | 8.26% |
|
ASML Hldg Br Rg 10.07.2025 / 12:49:10 |
686.20 | 0.10% | -0.31% | 1.34% | 1.38% | 21.80% | -30.68% | 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 / 12:49:10 |
61.81 | -0.86% | 47.66% | 3.14% | 7.83% | 37.26% | -1.70% | 129.74% |
|
Kemira N 10.07.2025 / 12:48:36 |
18.365 | -0.92% | 15.24% | -5.84% | -6.59% | -6.49% | -17.50% | 64.43% |
|
Corticeira Amorim N 10.07.2025 / 12:20:31 |
8.020 | -1.24% | -13.01% | -1.60% | 1.65% | 9.41% | -18.33% | -21.65% |
|
Syensqo 10.07.2025 / 12:47:00 |
70.06 | -1.37% | 0.00% | 1.76% | 2.98% | 19.39% | -15.36% | 0.00% |
|
De Longhi N 10.07.2025 / 12:47:36 |
30.03 | -1.56% | -3.16% | 3.34% | 6.94% | 13.75% | -7.71% | 62.85% |
|
Viscofan Br 10.07.2025 / 12:36:50 |
59.70 | -1.56% | 11.64% | -1.00% | -3.55% | -11.23% | 0.67% | 12.06% |
|
TietoEVRY N 10.07.2025 / 12:45:16 |
16.890 | -1.73% | -22.35% | 3.18% | 4.29% | 6.60% | -9.00% | -31.45% |
|
Brenntag N 10.07.2025 / 12:46:10 |
57.67 | -1.76% | -31.28% | 1.67% | -5.61% | 4.02% | -9.07% | -8.97% |
|
Cie Automotive Br 10.07.2025 / 12:48:28 |
24.85 | -1.87% | -3.44% | -0.20% | 1.53% | 12.70% | -5.06% | 4.60% |
|
Kenmare Res Rg 10.07.2025 / 12:40:06 |
3.740 | -2.06% | -24.75% | 1.06% | -14.41% | -17.53% | -2.06% | -24.00% |
|
Kerry Grp-A- 10.07.2025 / 12:48:20 |
91.15 | -2.15% | 15.56% | -2.15% | -6.27% | -2.46% | 16.67% | -6.03% |
|
Nexi Rg 10.07.2025 / 12:48:42 |
5.272 | -2.35% | -29.38% | 3.41% | 3.29% | 7.24% | -10.58% | -36.62% |
|
Mercedes-BenzGr N 10.07.2025 / 12:48:02 |
52.88 | -2.46% | -16.41% | 4.60% | 2.37% | 5.39% | -17.63% | -6.41% |
|
Vonovia N 10.07.2025 / 12:48:21 |
28.56 | -2.69% | -0.21% | -2.56% | 0.40% | 0.37% | -2.07% | 0.56% |
|
Mayr-Melnhof Kart I 10.07.2025 / 12:39:41 |
76.75 | -3.84% | -39.46% | -1.41% | 2.61% | -1.35% | -30.10% | -52.13% |
|
Titan 10.07.2025 / 12:48:48 |
38.10 | -4.26% | 79.76% | 0.79% | -4.26% | -6.14% | 28.62% | 246.01% |
|
Logista Integral Br 10.07.2025 / 12:44:10 |
28.01 | -4.52% | 13.97% | -0.14% | -0.81% | -5.98% | 2.23% | 48.56% |
|
Solvay 10.07.2025 / 12:44:03 |
29.68 | -4.64% | 6.43% | 0.75% | 0.24% | -5.72% | -8.71% | 84.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 10.07.2025 / 12:47:56 |
5.886 | 0.41% |
5.896 11:49 |
5.830 09:01 |
6.338 30.05.25 |
4.699 09.04.25 |
404'922 |
|
PORR I 10.07.2025 / 12:44:06 |
29.93 | 1.44% |
29.93 12:44 |
29.50 10:28 |
32.20 02.05.25 |
17.56 13.01.25 |
6'868 |
|
Poste Italiane N 10.07.2025 / 12:48:24 |
18.148 | 0.07% |
18.255 09:01 |
18.120 09:37 |
19.255 30.05.25 |
13.485 02.01.25 |
166'368 |
|
Prosus Rg-N 10.07.2025 / 12:49:11 |
48.18 | 1.41% |
48.18 12:49 |
47.72 09:00 |
49.26 24.06.25 |
33.075 13.01.25 |
475'107 |
|
Prysmian N 10.07.2025 / 12:49:10 |
61.81 | 1.11% |
61.84 12:37 |
60.88 09:13 |
72.78 24.01.25 |
38.6 07.04.25 |
205'664 |
|
Publicis Grp 10.07.2025 / 12:48:45 |
90.55 | 1.65% |
90.88 10:27 |
89.12 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
238'571 |
|
Puig Brands B Rg 10.07.2025 / 12:47:19 |
16.880 | 2.37% |
16.895 12:33 |
16.540 09:02 |
20.16 31.01.25 |
14.105 09.04.25 |
150'776 |
|
Qt Group Rg 10.07.2025 / 12:47:40 |
63.05 | 0.80% |
63.93 11:46 |
62.40 09:01 |
92.05 21.02.25 |
53.65 23.06.25 |
9'971 |
|
Raiff Bank Int I 10.07.2025 / 12:47:01 |
25.99 | -0.27% |
26.08 12:08 |
25.80 10:05 |
27.44 14.05.25 |
18.495 07.04.25 |
65'708 |
|
Randstad Br 10.07.2025 / 12:48:24 |
41.88 | 0.92% |
42.36 09:42 |
41.66 09:00 |
43.80 19.03.25 |
30.78 09.04.25 |
98'849 |
|
Recordati Ind Chi N 10.07.2025 / 12:48:15 |
54.33 | 0.98% |
54.45 11:47 |
54.05 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
27'524 |
|
Redeia Corp Br 10.07.2025 / 12:48:36 |
17.460 | -1.24% |
17.760 09:00 |
17.430 12:19 |
19.520 04.04.25 |
15.655 24.01.25 |
133'248 |
|
REN Rg 10.07.2025 / 12:44:15 |
3.050 | -1.29% |
3.100 09:00 |
3.050 12:43 |
3.120 08.07.25 |
2.2675 08.01.25 |
89'747 |
|
Renault 10.07.2025 / 12:47:00 |
41.37 | 0.41% |
41.46 10:42 |
41.09 09:01 |
53.24 17.02.25 |
38.09 23.06.25 |
118'377 |
|
Reply Rg 10.07.2025 / 12:43:00 |
144.60 | 0.14% |
145.50 10:05 |
144.50 09:24 |
169.40 18.03.25 |
131.3 07.04.25 |
9'237 |
|
Repsol Br 10.07.2025 / 12:48:06 |
12.855 | 0.45% |
12.858 12:45 |
12.775 10:32 |
13.175 20.02.25 |
9.414 09.04.25 |
857'248 |
|
Rheinmetall I 10.07.2025 / 12:49:04 |
1'841.75 | -0.58% |
1'863.00 09:00 |
1'826.50 10:31 |
1'944.50 02.06.25 |
593.6 03.01.25 |
35'323 |
|
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 / 12:47:01 |
20.79 | 1.51% |
20.90 09:39 |
20.64 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
152'961 |
|
RWE I 10.07.2025 / 12:46:42 |
36.04 | -0.17% |
36.43 09:01 |
36.01 12:17 |
36.71 02.07.25 |
27.95 13.02.25 |
266'172 |
|
Ryanair Hldgs Rg 10.07.2025 / 12:49:08 |
24.32 | 0.10% |
24.39 12:38 |
23.84 10:07 |
24.98 08.07.25 |
16.8 07.04.25 |
281'352 |
|
Safran 10.07.2025 / 12:49:03 |
278.70 | -0.23% |
280.90 09:00 |
276.70 09:54 |
280.90 10.07.25 |
192.55 07.04.25 |
75'031 |
|
Saint-Gobain 10.07.2025 / 12:48:26 |
101.25 | -0.15% |
101.80 09:04 |
101.00 11:16 |
106.65 07.03.25 |
72.34 07.04.25 |
95'345 |
|
Saipem Rg 10.07.2025 / 12:46:15 |
2.391 | 0.08% |
2.410 09:06 |
2.384 09:20 |
2.797 10.01.25 |
1.5945 07.04.25 |
2'162'007 |
|
Sampo Rg-A 10.07.2025 / 12:47:59 |
9.256 | 0.09% |
9.279 10:22 |
9.218 09:11 |
9.294 08.07.25 |
7.922 07.04.25 |
337'203 |