×
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
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 23.05.2025 / 17:30:00 |
29.90 | -1.73% | -0.53 | 29.25 | 30.55 | 0 | |
|
Poste Italiane N 23.05.2025 / 17:30:00 |
18.670 | -0.52% | -0.10 | 18.695 | 18.695 | 0 | |
|
Prosus Rg-N 23.05.2025 / 17:30:00 |
45.12 | -1.96% | -0.90 | 45.14 | 45.14 | 0 | |
|
Prysmian N 23.05.2025 / 17:30:00 |
54.06 | -1.06% | -0.58 | 54.30 | 54.30 | 0 | |
|
Publicis Grp 23.05.2025 / 17:30:00 |
95.95 | -0.29% | -0.28 | 95.94 | 95.94 | 0 | |
|
Puig Brands B Rg 23.05.2025 / 17:30:00 |
16.240 | -2.46% | -0.41 | 16.240 | 16.270 | 0 | |
|
Qt Group Rg 23.05.2025 / 17:25:00 |
57.70 | -2.12% | -1.25 | 57.65 | 58.35 | 0 | |
|
Raiff Bank Int I 23.05.2025 / 17:30:00 |
26.36 | -1.01% | -0.27 | 26.32 | 26.38 | 0 | |
|
Randstad Br 23.05.2025 / 17:30:00 |
36.48 | -1.72% | -0.64 | 36.63 | 36.63 | 0 | |
|
Rational I 23.05.2025 / 17:30:00 |
713.00 | -1.93% | -14.00 | 709.50 | 726.50 | 0 | |
|
Recordati Ind Chi N 23.05.2025 / 17:30:00 |
51.13 | -0.82% | -0.43 | 51.35 | 51.35 | 0 | |
|
Redeia Corp Br 23.05.2025 / 17:30:00 |
18.500 | -0.11% | -0.02 | 18.490 | 18.570 | 0 | |
|
REN Rg 23.05.2025 / 17:30:00 |
2.868 | 0.26% | 0.01 | 2.875 | 2.875 | 0 | |
|
Renault 23.05.2025 / 17:30:00 |
47.32 | -1.63% | -0.79 | 47.56 | 47.56 | 0 | |
|
Reply Rg 23.05.2025 / 17:30:00 |
143.20 | -1.17% | -1.70 | 142.90 | 142.90 | 0 | |
|
Repsol Br 23.05.2025 / 17:30:00 |
11.465 | -1.08% | -0.13 | 11.495 | 11.495 | 0 | |
|
Rheinmetall I 23.05.2025 / 17:30:00 |
1'780.50 | 0.08% | 1.50 | 1'783.50 | 1'783.50 | 0 | |
|
Roy.Philips Br Rg 23.05.2025 / 17:30:00 |
20.01 | -1.86% | -0.38 | 20.07 | 20.07 | 0 | |
|
RWE I 23.05.2025 / 17:30:00 |
32.28 | -1.19% | -0.39 | 32.35 | 32.35 | 0 | |
|
Ryanair Hldgs Rg 23.05.2025 / 17:28:00 |
23.88 | 0.51% | 0.12 | 23.43 | 23.97 | 0 | |
|
Safran 23.05.2025 / 17:30:00 |
254.50 | -2.53% | -6.60 | 254.80 | 254.80 | 0 | |
|
Saint-Gobain 23.05.2025 / 17:30:00 |
97.26 | -1.03% | -1.01 | 97.60 | 97.60 | 0 | |
|
Saipem Rg 23.05.2025 / 17:30:00 |
2.047 | -1.16% | -0.02 | 2.049 | 2.049 | 0 | |
|
Sampo Rg-A 23.05.2025 / 17:25:00 |
9.514 | -0.04% | 0.00 | 9.520 | 9.520 | 0 | |
|
Sanofi 23.05.2025 / 17:30:00 |
92.04 | -1.18% | -1.10 | 92.14 | 92.14 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Accor 23.05.2025 / 17:30:00 |
45.92 | -0.36% | 35.09% | -2.94% | 6.31% | -4.03% | 12.77% | 53.10% |
|
Sanofi 23.05.2025 / 17:30:00 |
92.04 | -0.43% | 3.77% | -0.03% | -0.55% | -11.60% | 2.67% | -8.95% |
|
BMW I 23.05.2025 / 17:30:00 |
75.30 | -0.69% | -22.54% | -1.79% | -1.00% | -10.38% | -18.91% | 0.89% |
|
Repsol Br 23.05.2025 / 17:30:00 |
11.465 | -0.90% | -13.83% | -2.67% | 6.90% | -6.83% | -23.26% | -20.53% |
|
Nexi Rg 23.05.2025 / 17:30:00 |
5.144 | -1.46% | -28.73% | -3.83% | -1.06% | 1.84% | -15.89% | -41.91% |
|
Logista Integral Br 23.05.2025 / 17:30:00 |
28.66 | -1.64% | 17.40% | 0.00% | -4.08% | 3.39% | 7.58% | 59.40% |
|
Mercedes-BenzGr N 23.05.2025 / 17:30:00 |
50.51 | -1.90% | -15.93% | -3.91% | -7.43% | -15.47% | -23.49% | -16.92% |
|
DSM Firmenich N 23.05.2025 / 17:30:00 |
97.14 | -2.05% | 3.79% | 0.16% | 4.59% | -6.21% | -7.97% | 0.00% |
|
Eni N 23.05.2025 / 17:30:00 |
12.739 | -2.12% | -16.72% | -4.98% | -0.13% | -8.01% | -11.52% | -8.67% |
|
Huhtamaki Rg 23.05.2025 / 17:25:00 |
32.87 | -2.40% | -9.26% | -4.95% | 2.65% | -8.39% | -13.04% | -1.33% |
|
Beiersdorf I 23.05.2025 / 17:30:00 |
120.10 | -2.51% | -10.93% | 0.33% | 0.00% | -9.60% | -17.96% | 28.35% |
|
Vonovia N 23.05.2025 / 17:30:00 |
28.93 | -2.52% | -0.03% | -0.19% | 0.17% | -3.66% | 3.99% | -15.65% |
|
Inditex 23.05.2025 / 17:30:00 |
46.89 | -3.28% | 22.01% | -4.11% | -4.01% | -10.10% | 6.04% | 135.49% |
|
ASML Hldg Br Rg 23.05.2025 / 17:30:00 |
642.00 | -3.46% | -3.86% | -3.89% | 9.22% | -5.30% | -27.00% | 30.90% |
|
TotalEnergies 23.05.2025 / 17:30:00 |
50.86 | -3.51% | -16.55% | -4.39% | -3.49% | -11.93% | -22.95% | -0.59% |
|
Do & Co I 23.05.2025 / 17:30:00 |
165.40 | -4.34% | 28.36% | -0.96% | 20.82% | -23.78% | 12.21% | 117.45% |
|
Shurg Self REIT Rg 23.05.2025 / 17:30:00 |
33.95 | -4.58% | 0.00% | -3.28% | -4.37% | -2.16% | 0.00% | 0.00% |
|
Kalmar Rg-B 23.05.2025 / 17:25:00 |
29.54 | -5.09% | 0.00% | -0.94% | 8.92% | -14.45% | 0.00% | 0.00% |
|
Cie Automotive Br 23.05.2025 / 17:30:00 |
23.80 | -5.52% | -7.03% | -1.45% | 3.70% | 4.96% | -12.50% | 12.87% |
|
De Longhi N 23.05.2025 / 17:30:00 |
27.91 | -5.73% | -7.26% | -6.47% | 6.28% | -17.72% | -10.03% | 25.44% |
|
Reply Rg 23.05.2025 / 17:30:00 |
143.20 | -5.79% | 21.22% | -4.60% | -3.83% | -7.13% | 5.06% | 21.01% |
|
Stora Enso-R N 23.05.2025 / 17:25:00 |
8.856 | -5.91% | -26.69% | -1.07% | 10.26% | -14.85% | -33.96% | -48.54% |
|
Mayr-Melnhof Kart I 23.05.2025 / 17:30:00 |
75.20 | -5.98% | -40.81% | -2.34% | -6.47% | -10.79% | -34.84% | -53.02% |
|
Dav Cam Mil Rg 23.05.2025 / 17:30:00 |
5.520 | -6.07% | -44.74% | -5.51% | -0.86% | -3.09% | -42.00% | -41.11% |
|
Upm-Kymmene Corp Rg 23.05.2025 / 17:25:00 |
24.56 | -6.09% | -26.72% | -1.21% | 6.60% | -12.94% | -29.79% | -22.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 23.05.2025 / 17:30:00 |
29.90 | -1.73% |
30.85 09:45 |
29.23 14:06 |
32.20 02.05.25 |
17.56 13.01.25 |
24'408 |
|
Poste Italiane N 23.05.2025 / 17:30:00 |
18.670 | -0.52% |
18.853 10:23 |
18.455 14:01 |
18.853 23.05.25 |
13.485 02.01.25 |
1'101'060 |
|
Prosus Rg-N 23.05.2025 / 17:30:00 |
45.12 | -1.96% |
46.14 09:10 |
44.41 14:13 |
47.52 14.05.25 |
33.075 13.01.25 |
1'776'916 |
|
Prysmian N 23.05.2025 / 17:30:00 |
54.06 | -1.06% |
55.92 09:09 |
53.02 14:16 |
72.78 24.01.25 |
38.6 07.04.25 |
850'863 |
|
Publicis Grp 23.05.2025 / 17:30:00 |
95.95 | -0.29% |
96.80 09:09 |
93.76 14:13 |
109.25 06.02.25 |
73.94 07.04.25 |
365'603 |
|
Puig Brands B Rg 23.05.2025 / 17:30:00 |
16.240 | -2.46% |
16.835 13:05 |
16.025 15:15 |
20.16 31.01.25 |
14.105 09.04.25 |
465'678 |
|
Qt Group Rg 23.05.2025 / 17:25:00 |
57.70 | -2.12% |
59.80 09:29 |
56.68 14:13 |
92.05 21.02.25 |
55.9 30.04.25 |
15'127 |
|
Raiff Bank Int I 23.05.2025 / 17:30:00 |
26.36 | -1.01% |
27.00 11:40 |
25.32 14:16 |
27.44 14.05.25 |
18.495 07.04.25 |
295'491 |
|
Randstad Br 23.05.2025 / 17:30:00 |
36.48 | -1.72% |
37.29 09:09 |
35.65 14:16 |
43.80 19.03.25 |
30.78 09.04.25 |
141'113 |
|
Rational I 23.05.2025 / 17:30:00 |
713.00 | -1.93% |
727.50 10:38 |
701.75 14:51 |
897.00 05.03.25 |
619.75 07.04.25 |
7'607 |
|
Recordati Ind Chi N 23.05.2025 / 17:30:00 |
51.13 | -0.82% |
52.15 09:05 |
50.50 15:15 |
60.50 13.02.25 |
43.98 09.04.25 |
143'870 |
|
Redeia Corp Br 23.05.2025 / 17:30:00 |
18.500 | -0.11% |
18.560 09:00 |
18.360 15:42 |
19.520 04.04.25 |
15.655 24.01.25 |
808'337 |
|
REN Rg 23.05.2025 / 17:30:00 |
2.868 | 0.26% |
2.870 17:00 |
2.835 15:33 |
2.915 07.05.25 |
2.2675 08.01.25 |
463'934 |
|
Renault 23.05.2025 / 17:30:00 |
47.32 | -1.63% |
48.32 09:09 |
46.44 14:06 |
53.24 17.02.25 |
40.38 09.04.25 |
395'308 |
|
Reply Rg 23.05.2025 / 17:30:00 |
143.20 | -1.17% |
146.20 09:19 |
140.90 15:15 |
169.40 18.03.25 |
131.3 07.04.25 |
80'195 |
|
Repsol Br 23.05.2025 / 17:30:00 |
11.465 | -1.08% |
11.725 09:09 |
11.375 14:06 |
13.175 20.02.25 |
9.414 09.04.25 |
1'592'205 |
|
Rheinmetall I 23.05.2025 / 17:30:00 |
1'780.50 | 0.08% |
1'788.75 10:42 |
1'716.50 14:22 |
1'804.00 21.05.25 |
593.6 03.01.25 |
92'816 |
|
Roy.Philips Br Rg 23.05.2025 / 17:30:00 |
20.01 | -1.86% |
20.81 09:36 |
19.715 14:16 |
27.63 13.02.25 |
18.915 07.04.25 |
1'720'608 |
|
RWE I 23.05.2025 / 17:30:00 |
32.28 | -1.19% |
32.85 11:39 |
32.10 15:35 |
34.67 03.04.25 |
27.95 13.02.25 |
954'997 |
|
Ryanair Hldgs Rg 23.05.2025 / 17:28:00 |
23.88 | 0.51% |
24.14 12:00 |
23.54 14:28 |
24.22 22.05.25 |
16.8 07.04.25 |
2'148'521 |
|
Safran 23.05.2025 / 17:30:00 |
254.50 | -2.53% |
263.10 09:04 |
250.75 15:06 |
263.70 05.03.25 |
192.55 07.04.25 |
450'691 |
|
Saint-Gobain 23.05.2025 / 17:30:00 |
97.26 | -1.03% |
99.18 09:09 |
94.70 14:06 |
106.65 07.03.25 |
72.34 07.04.25 |
766'879 |
|
Saipem Rg 23.05.2025 / 17:30:00 |
2.047 | -1.16% |
2.097 09:33 |
1.999 14:16 |
2.797 10.01.25 |
1.5945 07.04.25 |
5'998'091 |
|
Sampo Rg-A 23.05.2025 / 17:25:00 |
9.514 | -0.04% |
9.524 17:00 |
9.412 14:06 |
41.27 07.02.25 |
7.922 07.04.25 |
2'081'616 |
|
Sanofi 23.05.2025 / 17:30:00 |
92.04 | -1.18% |
93.71 09:05 |
91.09 15:16 |
110.90 10.03.25 |
86.14 09.04.25 |
704'220 |