×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 21.08.2025 - 14:15:32
- 56.59
- -0.38%
- -0.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 21.08.2025 / 14:00:06 |
6.885 | -0.43% | -0.03 | 6.880 | 6.890 | 50'703 | |
|
Pirelli & C. Rg 21.08.2025 / 14:00:08 |
5.926 | -0.13% | -0.01 | 5.924 | 5.928 | 185'132 | |
|
PORR I 21.08.2025 / 14:00:29 |
29.35 | -7.12% | -2.25 | 29.25 | 29.85 | 29'815 | |
|
Poste Italiane N 21.08.2025 / 13:59:48 |
20.35 | 0.15% | 0.03 | 20.34 | 20.36 | 141'570 | |
|
Prosus Rg-N 21.08.2025 / 14:00:18 |
52.43 | -0.40% | -0.21 | 52.42 | 52.43 | 223'121 | |
|
Protector Forsik Rg 21.08.2025 / 14:00:14 |
506.00 | 1.30% | 6.50 | 505.00 | 506.00 | 14'502 | |
|
Prudential Rg 21.08.2025 / 14:00:30 |
9.958 | 0.40% | 0.04 | 9.954 | 9.960 | 724'304 | |
|
Prysmian N 21.08.2025 / 14:00:08 |
73.75 | 0.45% | 0.33 | 73.74 | 73.76 | 308'124 | |
|
Publicis Grp 21.08.2025 / 14:00:32 |
78.80 | -1.18% | -0.94 | 78.80 | 78.84 | 106'259 | |
|
Puig Brands B Rg 21.08.2025 / 14:00:18 |
15.850 | -2.34% | -0.38 | 15.840 | 15.860 | 118'588 | |
|
Qt Group Rg 21.08.2025 / 13:57:44 |
46.80 | -0.28% | -0.13 | 46.60 | 46.80 | 11'465 | |
|
Raiff Bank Int I 21.08.2025 / 14:00:27 |
30.90 | 1.01% | 0.31 | 30.88 | 30.90 | 95'239 | |
|
Randstad Br 21.08.2025 / 14:00:08 |
40.85 | -0.78% | -0.32 | 40.84 | 40.86 | 21'784 | |
|
Reckitt Benck Gr Rg 21.08.2025 / 14:00:00 |
56.00 | 0.36% | 0.20 | 55.98 | 56.00 | 87'836 | |
|
Recordati Ind Chi N 21.08.2025 / 13:51:05 |
52.13 | -0.90% | -0.48 | 52.10 | 52.15 | 23'696 | |
|
Redeia Corp Br 21.08.2025 / 13:59:42 |
16.550 | -0.72% | -0.12 | 16.540 | 16.560 | 138'649 | |
|
RELX Rg 21.08.2025 / 14:00:08 |
35.84 | -1.35% | -0.49 | 35.83 | 35.85 | 239'116 | |
|
REN Rg 21.08.2025 / 13:45:46 |
3.013 | 0.08% | 0.00 | 3.010 | 3.015 | 49'638 | |
|
Renault 21.08.2025 / 13:59:01 |
33.09 | -1.49% | -0.50 | 33.09 | 33.11 | 101'994 | |
|
Rentokil Initial Rg 21.08.2025 / 13:59:58 |
3.607 | -1.49% | -0.05 | 3.606 | 3.608 | 804'768 | |
|
Reply Rg 21.08.2025 / 14:00:03 |
121.90 | -1.46% | -1.80 | 121.80 | 122.00 | 4'819 | |
|
Repsol Br 21.08.2025 / 14:00:11 |
13.743 | 0.64% | 0.09 | 13.740 | 13.745 | 582'901 | |
|
Rheinmetall I 21.08.2025 / 14:00:05 |
1'605.50 | 2.88% | 45.00 | 1'605.00 | 1'605.50 | 50'672 | |
|
Richemont N 21.08.2025 / 14:00:25 |
134.45 | -0.19% | -0.25 | 134.45 | 134.50 | 49'149 | |
|
Rightmove Rg 21.08.2025 / 13:59:36 |
7.776 | 0.36% | 0.03 | 7.772 | 7.778 | 230'056 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Akzo Nobel Br Rg 21.08.2025 / 14:00:32 |
57.10 | 0.76% | -21.65% | 1.93% | -1.55% | -4.13% | 3.55% | -12.22% |
|
Mercedes-BenzGr N 21.08.2025 / 14:00:32 |
53.94 | 0.72% | -13.68% | 1.62% | -0.37% | 1.97% | -12.44% | -7.03% |
|
Redeia Corp Br 21.08.2025 / 13:59:42 |
16.550 | 0.60% | 11.83% | 0.64% | -5.32% | -8.56% | -2.65% | -15.06% |
|
CA Imm Anlagen I 21.08.2025 / 13:54:47 |
23.14 | 0.56% | -27.52% | -2.28% | -0.86% | -4.93% | -29.24% | -26.27% |
|
Logista Integral Br 21.08.2025 / 13:59:53 |
29.04 | 0.31% | 19.73% | -0.21% | 4.99% | 2.04% | 5.68% | 43.26% |
|
RELX Rg 21.08.2025 / 14:00:08 |
35.84 | 0.28% | 16.82% | 1.70% | -9.56% | -10.29% | 1.96% | 48.83% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -11.56% |
|
Univ Mu Gr Rg 21.08.2025 / 14:00:13 |
24.57 | -0.12% | -4.69% | 0.47% | -12.80% | -12.27% | 6.16% | 18.04% |
|
DEME Grp 21.08.2025 / 13:53:17 |
135.80 | -0.29% | 23.38% | 4.78% | 2.26% | -1.95% | -17.25% | 19.30% |
|
Leroy Seafood Br 21.08.2025 / 13:59:59 |
49.10 | -0.41% | 17.07% | 1.57% | -0.81% | 9.97% | -5.30% | -31.78% |
|
Viscofan Br 21.08.2025 / 14:00:25 |
60.20 | -0.41% | 12.94% | 1.09% | 1.86% | -4.67% | -0.91% | 7.16% |
|
Compass Group Rg 21.08.2025 / 13:57:17 |
26.03 | -0.60% | 22.51% | 1.01% | -1.74% | -1.85% | 9.30% | 35.42% |
|
SBO I 21.08.2025 / 13:44:08 |
28.03 | -0.67% | -33.41% | -5.00% | -5.48% | -8.86% | -8.56% | -45.57% |
|
Cellnex Telecom Br 21.08.2025 / 14:00:02 |
29.86 | -0.72% | -14.88% | -1.03% | -9.98% | -10.38% | -13.51% | -28.45% |
|
De Longhi N 21.08.2025 / 13:57:59 |
30.06 | -0.86% | -2.47% | 1.62% | 5.99% | 2.52% | 6.07% | 59.05% |
|
SAP I 21.08.2025 / 14:00:24 |
231.90 | -1.20% | 67.17% | -3.25% | -5.90% | -11.59% | 18.02% | 155.61% |
|
Kingspan Grp Rg 21.08.2025 / 13:59:08 |
68.45 | -1.35% | -11.93% | -1.86% | -8.55% | -10.32% | -12.58% | 13.69% |
|
Kenmare Res Rg 21.08.2025 / 12:30:50 |
3.580 | -1.55% | -24.36% | -6.81% | -5.32% | -13.96% | -12.75% | -34.07% |
|
Land Sec REIT Rg 21.08.2025 / 13:55:48 |
5.695 | -1.67% | -18.70% | -1.64% | -3.15% | -9.75% | -9.46% | -18.40% |
|
JD Sports Fsn Rg 21.08.2025 / 14:00:32 |
0.9154 | -1.71% | -43.81% | 3.55% | -1.38% | 10.42% | -34.64% | -24.24% |
|
Fres Med Care I 21.08.2025 / 14:00:00 |
43.47 | -1.75% | 14.46% | 1.90% | -5.42% | -13.99% | 27.14% | 19.55% |
|
Beazley Rg 21.08.2025 / 14:00:19 |
7.935 | -2.08% | 53.01% | 2.39% | -10.79% | -14.68% | 4.82% | 36.34% |
|
Ferrari Rg 21.08.2025 / 14:00:25 |
400.25 | -2.28% | 31.95% | 0.51% | -8.94% | -4.91% | -7.15% | 96.15% |
|
Richemont N 21.08.2025 / 14:00:25 |
134.45 | -2.43% | 16.52% | 1.51% | -3.76% | -14.04% | -2.71% | 19.95% |
|
Haleon Rg 21.08.2025 / 14:00:00 |
3.659 | -2.46% | 14.57% | 2.44% | 0.19% | -12.13% | -1.56% | 44.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 21.08.2025 / 14:00:06 |
6.885 | -0.43% |
6.945 09:39 |
6.878 13:39 |
6.985 14.08.25 |
4.759 13.01.25 |
50'703 |
|
Pirelli & C. Rg 21.08.2025 / 14:00:08 |
5.926 | -0.13% |
5.930 09:27 |
5.899 09:00 |
6.338 30.05.25 |
4.699 09.04.25 |
185'132 |
|
PORR I 21.08.2025 / 14:00:29 |
29.35 | -7.12% |
30.60 10:50 |
28.25 09:23 |
32.20 02.05.25 |
17.56 13.01.25 |
29'815 |
|
Poste Italiane N 21.08.2025 / 13:59:48 |
20.35 | 0.15% |
20.47 10:07 |
20.29 09:01 |
20.47 21.08.25 |
13.485 02.01.25 |
141'570 |
|
Prosus Rg-N 21.08.2025 / 14:00:18 |
52.43 | -0.40% |
52.63 09:02 |
52.28 09:22 |
53.63 15.08.25 |
33.075 13.01.25 |
223'121 |
|
Protector Forsik Rg 21.08.2025 / 14:00:14 |
506.00 | 1.30% |
507.00 12:54 |
501.00 09:29 |
528.00 15.07.25 |
282 14.01.25 |
14'502 |
|
Prudential Rg 21.08.2025 / 14:00:30 |
9.958 | 0.40% |
10.020 09:02 |
9.940 13:48 |
10.020 21.08.25 |
5.962 13.01.25 |
724'304 |
|
Prysmian N 21.08.2025 / 14:00:08 |
73.75 | 0.45% |
74.48 10:09 |
72.74 09:00 |
76.95 19.08.25 |
38.6 07.04.25 |
308'124 |
|
Publicis Grp 21.08.2025 / 14:00:32 |
78.80 | -1.18% |
79.74 09:13 |
78.55 12:53 |
109.25 06.02.25 |
73.94 07.04.25 |
106'259 |
|
Puig Brands B Rg 21.08.2025 / 14:00:18 |
15.850 | -2.34% |
16.230 09:00 |
15.820 13:49 |
20.16 31.01.25 |
14.105 09.04.25 |
118'588 |
|
Qt Group Rg 21.08.2025 / 13:57:44 |
46.80 | -0.28% |
47.06 13:35 |
46.60 09:02 |
92.05 21.02.25 |
43.1 06.08.25 |
11'465 |
|
Raiff Bank Int I 21.08.2025 / 14:00:27 |
30.90 | 1.01% |
30.94 13:59 |
30.42 09:01 |
31.98 15.08.25 |
18.495 07.04.25 |
95'239 |
|
Randstad Br 21.08.2025 / 14:00:08 |
40.85 | -0.78% |
41.23 09:02 |
40.82 13:48 |
44.32 28.07.25 |
30.78 09.04.25 |
21'784 |
|
Reckitt Benck Gr Rg 21.08.2025 / 14:00:00 |
56.00 | 0.36% |
56.22 09:12 |
55.88 11:35 |
57.24 29.07.25 |
45.79 23.04.25 |
87'836 |
|
Recordati Ind Chi N 21.08.2025 / 13:51:05 |
52.13 | -0.90% |
52.35 09:00 |
52.05 09:35 |
60.50 13.02.25 |
43.98 09.04.25 |
23'696 |
|
Redeia Corp Br 21.08.2025 / 13:59:42 |
16.550 | -0.72% |
16.640 09:00 |
16.500 12:50 |
19.520 04.04.25 |
15.655 24.01.25 |
138'649 |
|
RELX Rg 21.08.2025 / 14:00:08 |
35.84 | -1.35% |
36.08 09:01 |
35.66 11:56 |
42.05 13.02.25 |
34.86 14.08.25 |
239'116 |
|
REN Rg 21.08.2025 / 13:45:46 |
3.013 | 0.08% |
3.015 09:08 |
3.000 09:02 |
3.268 22.07.25 |
2.2675 08.01.25 |
49'638 |
|
Renault 21.08.2025 / 13:59:01 |
33.09 | -1.49% |
33.52 09:00 |
33.06 13:43 |
53.24 17.02.25 |
30.86 07.08.25 |
101'994 |
|
Rentokil Initial Rg 21.08.2025 / 13:59:58 |
3.607 | -1.49% |
3.655 09:00 |
3.600 13:51 |
4.272 14.02.25 |
3.061 09.04.25 |
804'768 |
|
Reply Rg 21.08.2025 / 14:00:03 |
121.90 | -1.46% |
123.90 09:10 |
121.80 12:33 |
169.40 18.03.25 |
121.45 18.08.25 |
4'819 |
|
Repsol Br 21.08.2025 / 14:00:11 |
13.743 | 0.64% |
13.793 12:58 |
13.665 09:00 |
14.110 30.07.25 |
9.414 09.04.25 |
582'901 |
|
Rheinmetall I 21.08.2025 / 14:00:05 |
1'605.50 | 2.88% |
1'613.00 12:26 |
1'571.75 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
50'672 |
|
Richemont N 21.08.2025 / 14:00:25 |
134.45 | -0.19% |
134.95 09:01 |
134.05 12:02 |
187.50 14.02.25 |
120.9 07.04.25 |
49'149 |
|
Rightmove Rg 21.08.2025 / 13:59:36 |
7.776 | 0.36% |
7.786 13:22 |
7.678 09:57 |
8.266 07.08.25 |
6.216 15.01.25 |
230'056 |