×
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
- 02.07.2025 - 13:54:36
- 55.10
- 0.43%
- 0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rightmove Rg 02.07.2025 / 13:39:15 |
7.684 | -1.74% | -0.14 | 7.682 | 7.686 | 175'775 | |
|
Ringkjob Land Br/Rg 02.07.2025 / 13:37:00 |
1'387.00 | 1.17% | 16.00 | 1'386.00 | 1'388.00 | 5'039 | |
|
Rio Tinto Rg 02.07.2025 / 13:39:33 |
43.48 | 2.13% | 0.91 | 43.48 | 43.48 | 444'376 | |
|
Roche GS 02.07.2025 / 13:38:16 |
260.90 | 0.31% | 0.80 | 260.90 | 261.00 | 94'778 | |
|
ROCKWOOL Br/Rg-B 02.07.2025 / 13:38:44 |
291.70 | 0.24% | 0.70 | 291.60 | 291.85 | 54'573 | |
|
Rolls-Royce Hldg Rg 02.07.2025 / 13:39:15 |
9.410 | 0.04% | 0.00 | 9.408 | 9.412 | 1'353'173 | |
|
Rosenbauer Intern I 02.07.2025 / 10:29:47 |
48.15 | -1.73% | -0.85 | 47.60 | 53.00 | 113 | |
|
Roy.Philips Br Rg 02.07.2025 / 13:39:05 |
20.68 | 0.63% | 0.13 | 20.67 | 20.68 | 148'328 | |
|
Royal UNIBREW 02.07.2025 / 13:38:46 |
528.75 | 0.52% | 2.75 | 528.50 | 529.00 | 18'657 | |
|
RWE I 02.07.2025 / 13:39:10 |
36.09 | 0.31% | 0.11 | 36.08 | 36.09 | 417'471 | |
|
Ryanair Hldgs Rg 02.07.2025 / 13:39:13 |
24.02 | 0.80% | 0.19 | 24.01 | 24.02 | 334'174 | |
|
Saab Rg-B 02.07.2025 / 13:39:34 |
483.80 | -2.16% | -10.70 | 483.60 | 483.90 | 973'206 | |
|
Safran 02.07.2025 / 13:39:32 |
267.60 | 0.53% | 1.40 | 267.50 | 267.60 | 63'595 | |
|
Sage Grp Rg 02.07.2025 / 13:39:19 |
11.785 | -4.40% | -0.54 | 11.780 | 11.790 | 703'007 | |
|
Sainsbury Rg 02.07.2025 / 13:39:28 |
2.790 | -2.52% | -0.07 | 2.788 | 2.790 | 669'740 | |
|
Saint-Gobain 02.07.2025 / 13:39:34 |
99.13 | 1.09% | 1.07 | 99.10 | 99.14 | 219'480 | |
|
Saipem Rg 02.07.2025 / 13:39:28 |
2.377 | 3.42% | 0.08 | 2.376 | 2.377 | 3'931'557 | |
|
SalMar Rg 02.07.2025 / 13:35:41 |
447.20 | 3.14% | 13.60 | 446.80 | 447.20 | 151'497 | |
|
Sampo Rg-A 02.07.2025 / 13:38:56 |
9.114 | -0.08% | -0.01 | 9.112 | 9.114 | 605'896 | |
|
Sandvik Rg 02.07.2025 / 13:39:27 |
221.30 | 2.45% | 5.30 | 221.20 | 221.40 | 483'193 | |
|
Sanofi 02.07.2025 / 13:39:28 |
83.72 | 0.82% | 0.68 | 83.70 | 83.72 | 223'361 | |
|
SAP I 02.07.2025 / 13:39:06 |
252.58 | -1.63% | -4.18 | 252.55 | 252.60 | 254'790 | |
|
Sartorius Sted 02.07.2025 / 13:39:00 |
204.30 | 0.69% | 1.40 | 204.20 | 204.30 | 4'293 | |
|
SBO I 02.07.2025 / 13:20:55 |
30.28 | 2.45% | 0.73 | 30.25 | 30.50 | 5'921 | |
|
Schneider El 02.07.2025 / 13:39:27 |
224.85 | 1.00% | 2.23 | 224.85 | 224.90 | 161'920 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equinor N 02.07.2025 / 13:39:37 |
259.60 | -3.59% | -20.81% | 2.04% | 4.64% | 9.26% | -14.91% | -22.67% |
|
UBS N 02.07.2025 / 13:39:30 |
27.49 | -3.84% | 1.95% | 6.02% | 1.74% | 25.04% | 0.53% | 73.95% |
|
JD Sports Fsn Rg 02.07.2025 / 13:37:55 |
0.9082 | -4.17% | -45.22% | 16.23% | 12.37% | 30.34% | -19.70% | -22.25% |
|
Glanbia Rg 02.07.2025 / 13:34:00 |
12.710 | -4.19% | -14.42% | 1.92% | 4.52% | 35.43% | -30.62% | 22.80% |
|
Mayr-Melnhof Kart I 02.07.2025 / 13:35:27 |
78.40 | -4.22% | -39.70% | 3.84% | 4.32% | 10.73% | -31.47% | -51.84% |
|
Puig Brands B Rg 02.07.2025 / 13:38:56 |
17.165 | -4.30% | 0.00% | 5.60% | -0.26% | 18.54% | -34.28% | 0.00% |
|
BMW I 02.07.2025 / 13:39:16 |
78.76 | -4.37% | -25.42% | 7.98% | 1.99% | 22.99% | -11.15% | 2.01% |
|
Bureau Veritas 02.07.2025 / 13:39:10 |
28.04 | -4.41% | 22.70% | -1.34% | -7.43% | 12.93% | 8.56% | 13.43% |
|
Logista Integral Br 02.07.2025 / 13:39:03 |
28.10 | -4.48% | 14.01% | 1.89% | -1.06% | 4.07% | 5.24% | 50.22% |
|
Boliden Rg 02.07.2025 / 13:38:18 |
309.80 | -4.51% | -5.68% | 9.28% | 1.21% | 15.68% | -10.10% | -6.27% |
|
Compass Group Rg 02.07.2025 / 13:38:35 |
24.98 | -4.75% | 17.40% | 1.54% | -3.22% | 4.13% | 16.84% | 45.98% |
|
Trelleborg -B- 02.07.2025 / 13:38:16 |
364.20 | -4.77% | 6.61% | 4.51% | 3.47% | 19.74% | -15.10% | 70.91% |
|
Skanska -B- 02.07.2025 / 13:39:17 |
221.40 | -4.78% | 21.07% | 0.18% | -3.91% | 19.26% | 17.67% | 42.47% |
|
Accor 02.07.2025 / 13:39:31 |
45.76 | -4.84% | 29.02% | 1.71% | 0.07% | 24.52% | 16.73% | 72.16% |
|
ABB N 02.07.2025 / 13:39:15 |
47.18 | -4.86% | 25.31% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Ambu-B Br/Rg 02.07.2025 / 13:36:53 |
100.55 | -5.24% | -6.18% | 0.05% | 1.16% | -10.18% | -27.37% | 33.28% |
|
De Longhi N 02.07.2025 / 13:35:51 |
28.98 | -5.26% | -6.80% | 5.15% | 2.22% | 16.71% | -8.52% | 62.43% |
|
Reply Rg 02.07.2025 / 13:36:53 |
139.75 | -5.27% | 21.89% | -2.07% | -6.02% | 2.68% | 0.14% | 24.31% |
|
easyJet Rg 02.07.2025 / 13:39:36 |
5.344 | -5.33% | 4.76% | 1.79% | -8.82% | 23.42% | 15.40% | 42.39% |
|
TietoEVRY N 02.07.2025 / 13:38:08 |
16.375 | -5.35% | -25.21% | 2.54% | 1.46% | 11.21% | -11.51% | -31.45% |
|
LSE Group Rg 02.07.2025 / 13:38:33 |
106.75 | -5.37% | 15.26% | 0.05% | -5.49% | 0.42% | 15.18% | 42.45% |
|
Nexi Rg 02.07.2025 / 13:39:12 |
5.194 | -5.51% | -31.66% | 5.27% | -1.81% | 23.26% | -11.30% | -35.30% |
|
Marks & Spencer Rg 02.07.2025 / 13:37:52 |
3.491 | -5.52% | 30.34% | -0.96% | -4.88% | -4.66% | 20.50% | 158.79% |
|
Kenmare Res Rg 02.07.2025 / 09:02:56 |
3.760 | -5.67% | -27.52% | 3.28% | -14.86% | -14.09% | -1.05% | -25.00% |
|
Syensqo 02.07.2025 / 13:37:38 |
68.64 | -5.79% | 0.00% | 3.28% | -0.46% | 26.48% | -19.62% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rightmove Rg 02.07.2025 / 13:39:15 |
7.684 | -1.74% |
7.852 09:01 |
7.660 13:23 |
7.950 30.06.25 |
6.216 15.01.25 |
175'775 |
|
Ringkjob Land Br/Rg 02.07.2025 / 13:37:00 |
1'387.00 | 1.17% |
1'387.00 12:40 |
1'371.00 09:37 |
1'393.00 30.06.25 |
950 07.04.25 |
5'039 |
|
Rio Tinto Rg 02.07.2025 / 13:39:33 |
43.48 | 2.13% |
43.62 12:57 |
42.89 10:01 |
51.65 14.02.25 |
40.2575 09.04.25 |
444'376 |
|
Roche GS 02.07.2025 / 13:38:16 |
260.90 | 0.31% |
260.90 11:52 |
258.40 09:22 |
313.80 12.03.25 |
231.9 09.04.25 |
94'778 |
|
ROCKWOOL Br/Rg-B 02.07.2025 / 13:38:44 |
291.70 | 0.24% |
293.35 09:04 |
289.40 09:21 |
328.20 20.03.25 |
256.2 11.04.25 |
54'573 |
|
Rolls-Royce Hldg Rg 02.07.2025 / 13:39:15 |
9.410 | 0.04% |
9.506 12:31 |
9.396 09:00 |
9.832 30.06.25 |
5.568 15.01.25 |
1'353'173 |
|
Rosenbauer Intern I 02.07.2025 / 10:29:47 |
48.15 | -1.73% |
48.60 09:41 |
48.15 10:29 |
49.00 01.07.25 |
34.4 02.01.25 |
113 |
|
Roy.Philips Br Rg 02.07.2025 / 13:39:05 |
20.68 | 0.63% |
20.75 11:56 |
20.47 09:22 |
27.63 13.02.25 |
18.915 07.04.25 |
148'328 |
|
Royal UNIBREW 02.07.2025 / 13:38:46 |
528.75 | 0.52% |
530.00 09:01 |
526.25 09:20 |
591.00 22.04.25 |
466 23.01.25 |
18'657 |
|
RWE I 02.07.2025 / 13:39:10 |
36.09 | 0.31% |
36.71 09:02 |
36.09 13:39 |
36.71 02.07.25 |
27.95 13.02.25 |
417'471 |
|
Ryanair Hldgs Rg 02.07.2025 / 13:39:13 |
24.02 | 0.80% |
24.05 12:25 |
23.78 09:22 |
24.66 11.06.25 |
16.8 07.04.25 |
334'174 |
|
Saab Rg-B 02.07.2025 / 13:39:34 |
483.80 | -2.16% |
495.75 09:00 |
473.88 09:38 |
535.00 27.06.25 |
403.7 25.04.25 |
973'206 |
|
Safran 02.07.2025 / 13:39:32 |
267.60 | 0.53% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
63'595 |
|
Sage Grp Rg 02.07.2025 / 13:39:19 |
11.785 | -4.40% |
12.258 09:00 |
11.690 13:22 |
13.490 06.02.25 |
10.985 07.04.25 |
703'007 |
|
Sainsbury Rg 02.07.2025 / 13:39:28 |
2.790 | -2.52% |
2.870 09:05 |
2.790 13:16 |
2.970 01.07.25 |
2.236 10.04.25 |
669'740 |
|
Saint-Gobain 02.07.2025 / 13:39:34 |
99.13 | 1.09% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
219'480 |
|
Saipem Rg 02.07.2025 / 13:39:28 |
2.377 | 3.42% |
2.415 11:34 |
2.302 09:01 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'931'557 |
|
SalMar Rg 02.07.2025 / 13:35:41 |
447.20 | 3.14% |
454.60 10:50 |
433.80 09:00 |
615.00 30.01.25 |
426.2 19.06.25 |
151'497 |
|
Sampo Rg-A 02.07.2025 / 13:38:56 |
9.114 | -0.08% |
9.188 09:05 |
9.094 10:08 |
9.188 02.07.25 |
7.922 07.04.25 |
605'896 |
|
Sandvik Rg 02.07.2025 / 13:39:27 |
221.30 | 2.45% |
221.70 10:25 |
217.40 09:00 |
242.40 14.02.25 |
168.1 07.04.25 |
483'193 |
|
Sanofi 02.07.2025 / 13:39:28 |
83.72 | 0.82% |
83.81 09:00 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
223'361 |
|
SAP I 02.07.2025 / 13:39:06 |
252.58 | -1.63% |
256.40 09:00 |
251.65 13:07 |
283.48 19.02.25 |
211.15 07.04.25 |
254'790 |
|
Sartorius Sted 02.07.2025 / 13:39:00 |
204.30 | 0.69% |
204.80 09:02 |
201.50 10:11 |
239.70 28.01.25 |
148.65 07.04.25 |
4'293 |
|
SBO I 02.07.2025 / 13:20:55 |
30.28 | 2.45% |
30.30 13:18 |
29.75 10:05 |
37.30 27.03.25 |
27.2 07.04.25 |
5'921 |
|
Schneider El 02.07.2025 / 13:39:27 |
224.85 | 1.00% |
225.30 11:47 |
222.25 09:35 |
273.05 23.01.25 |
171.52 07.04.25 |
161'920 |