×
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 - 10:09:26
- 56.78
- -0.05%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 21.08.2025 / 09:53:35 |
1'512.00 | 0.00% | 0.00 | 1'510.00 | 1'513.00 | 875 | |
|
Rio Tinto Rg 21.08.2025 / 09:54:22 |
44.94 | -0.11% | -0.05 | 44.94 | 44.96 | 21'583 | |
|
Roche GS 21.08.2025 / 09:54:23 |
261.60 | -0.15% | -0.40 | 261.50 | 261.60 | 10'538 | |
|
ROCKWOOL Br/Rg-B 21.08.2025 / 09:54:01 |
241.00 | -0.64% | -1.55 | 240.50 | 241.30 | 95'469 | |
|
Rolls-Royce Hldg Rg 21.08.2025 / 09:54:26 |
10.355 | 0.53% | 0.06 | 10.355 | 10.360 | 334'623 | |
|
Rosenbauer Intern I 21.08.2025 / 09:38:00 |
46.70 | 0.21% | 0.10 | 46.70 | 48.30 | 0 | |
|
Roy.Philips Br Rg 21.08.2025 / 09:54:23 |
23.82 | -0.08% | -0.02 | 23.81 | 23.83 | 43'739 | |
|
Royal UNIBREW 21.08.2025 / 09:51:36 |
476.30 | -0.36% | -1.70 | 476.00 | 476.40 | 1'845 | |
|
RWE I 21.08.2025 / 09:54:20 |
35.57 | 0.45% | 0.16 | 35.56 | 35.58 | 21'216 | |
|
Ryanair Hldgs Rg 21.08.2025 / 09:54:14 |
26.37 | -0.11% | -0.03 | 26.36 | 26.39 | 24'524 | |
|
Saab Rg-B 21.08.2025 / 09:54:12 |
510.90 | 2.63% | 13.10 | 511.00 | 511.40 | 100'725 | |
|
Safran 21.08.2025 / 09:53:48 |
292.90 | 1.03% | 3.00 | 292.70 | 292.90 | 81'975 | |
|
Sage Grp Rg 21.08.2025 / 09:54:03 |
11.095 | -0.63% | -0.07 | 11.090 | 11.105 | 11'721 | |
|
Sainsbury Rg 21.08.2025 / 09:50:30 |
3.048 | -0.13% | 0.00 | 3.046 | 3.048 | 33'573 | |
|
Saint-Gobain 21.08.2025 / 09:53:55 |
97.32 | -0.34% | -0.33 | 97.30 | 97.32 | 49'628 | |
|
Saipem Rg 21.08.2025 / 09:54:03 |
2.356 | 1.33% | 0.03 | 2.354 | 2.356 | 551'769 | |
|
SalMar Rg 21.08.2025 / 09:54:28 |
485.50 | 2.51% | 11.90 | 485.20 | 485.80 | 58'351 | |
|
Sampo Rg-A 21.08.2025 / 09:54:32 |
10.001 | 0.13% | 0.01 | 9.996 | 10.000 | 92'596 | |
|
Sandvik Rg 21.08.2025 / 09:53:55 |
240.70 | 0.00% | 0.00 | 240.60 | 240.80 | 93'181 | |
|
Sanofi 21.08.2025 / 09:54:24 |
86.66 | -0.56% | -0.49 | 86.66 | 86.67 | 45'283 | |
|
SAP I 21.08.2025 / 09:54:23 |
233.08 | -0.13% | -0.30 | 233.05 | 233.10 | 51'379 | |
|
Sartorius Sted 21.08.2025 / 09:50:22 |
179.65 | 0.15% | 0.28 | 179.60 | 179.80 | 4'080 | |
|
SBO I 21.08.2025 / 09:49:48 |
28.20 | -4.41% | -1.30 | 28.20 | 28.50 | 4'176 | |
|
Schneider El 21.08.2025 / 09:54:23 |
214.85 | -0.52% | -1.13 | 214.80 | 214.85 | 52'109 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DSV Br/Rg 21.08.2025 / 09:54:26 |
1'478.50 | -2.59% | 25.46% | -0.37% | -3.27% | -4.28% | 17.29% | 21.86% |
|
Roy.Philips Br Rg 21.08.2025 / 09:54:23 |
23.82 | -2.61% | 13.39% | 2.30% | 7.86% | 16.97% | -11.71% | 34.13% |
|
Vaisala-A Rg 21.08.2025 / 09:50:00 |
47.10 | -2.80% | 19.16% | 0.00% | -5.04% | -6.19% | 8.03% | 11.52% |
|
Hennes & Mauritz-B- 21.08.2025 / 09:54:04 |
143.10 | -2.85% | -18.22% | 1.20% | -0.17% | 4.62% | -12.15% | 13.28% |
|
Demant Br/Rg 21.08.2025 / 09:53:52 |
256.20 | -3.18% | -13.63% | 5.52% | -8.17% | -0.70% | -7.78% | 6.86% |
|
Berkeley Grp Hld Rg 21.08.2025 / 09:54:22 |
37.12 | -4.18% | 0.00% | -2.98% | 1.59% | -11.83% | 0.00% | 0.00% |
|
Brit Land Co REI Rg 21.08.2025 / 09:53:27 |
3.442 | -4.26% | -13.36% | -0.15% | -4.44% | -12.99% | -15.14% | -25.52% |
|
Sartorius Sted 21.08.2025 / 09:50:22 |
179.65 | -4.45% | -24.92% | 1.38% | 2.66% | -7.18% | 2.19% | -54.22% |
|
Altri Rg 21.08.2025 / 09:51:31 |
5.080 | -4.46% | 10.54% | 0.79% | 2.94% | -5.22% | 5.26% | 1.10% |
|
Rio Tinto Rg 21.08.2025 / 09:54:22 |
44.94 | -4.65% | -23.19% | 0.30% | -4.74% | 0.55% | -5.87% | -8.34% |
|
Vonovia N 21.08.2025 / 09:53:47 |
27.88 | -4.74% | -2.32% | -3.03% | -0.04% | -3.55% | -7.07% | -3.73% |
|
ROCKWOOL Br/Rg-B 21.08.2025 / 09:54:01 |
241.00 | -4.88% | 22.86% | -15.05% | -15.78% | -22.22% | -12.87% | 45.41% |
|
Titan 21.08.2025 / 09:41:59 |
38.00 | -4.89% | 78.59% | -1.43% | 2.36% | -5.18% | 14.20% | 204.57% |
|
Trelleborg -B- 21.08.2025 / 09:52:59 |
358.10 | -4.98% | 6.37% | 1.62% | -1.24% | 1.24% | -8.51% | 51.65% |
|
Alfa Laval Rg 21.08.2025 / 09:54:02 |
436.60 | -4.99% | 8.88% | 3.85% | 2.34% | 6.44% | -5.21% | 42.04% |
|
Corticeira Amorim N 21.08.2025 / 09:49:08 |
7.580 | -5.27% | -16.56% | 0.13% | -1.43% | -2.32% | -14.54% | -26.87% |
|
Royal UNIBREW 21.08.2025 / 09:51:36 |
476.30 | -5.30% | 5.92% | 1.13% | -8.93% | -12.13% | -6.29% | -20.39% |
|
Equinor N 21.08.2025 / 09:54:08 |
252.65 | -5.46% | -22.34% | 1.14% | -3.07% | 2.18% | -9.78% | -33.30% |
|
Marks & Spencer Rg 21.08.2025 / 09:54:32 |
3.559 | -5.49% | 30.38% | 1.38% | 0.81% | -4.49% | 7.04% | 170.46% |
|
Accor 21.08.2025 / 09:53:55 |
44.40 | -5.55% | 28.05% | 0.26% | -9.78% | -4.76% | 23.16% | 74.70% |
|
Lenzing I 21.08.2025 / 09:48:24 |
27.10 | -5.65% | -22.83% | 2.46% | 2.46% | -1.63% | -15.64% | -65.04% |
|
H Lundbeck Br/Rg-B 21.08.2025 / 09:52:34 |
39.13 | -5.68% | 18.68% | 0.54% | 11.04% | 7.23% | -13.04% | 27.27% |
|
Cairn Homes Rg 21.08.2025 / 09:54:10 |
2.185 | -5.78% | 65.17% | -0.57% | -0.46% | -2.35% | 16.22% | 105.99% |
|
Pernod Ricard 21.08.2025 / 09:54:23 |
102.30 | -5.79% | -35.63% | 5.79% | 5.01% | 11.80% | -18.45% | -47.38% |
|
Var Energi Rg 21.08.2025 / 09:53:05 |
33.98 | -5.89% | 3.36% | -0.38% | -2.15% | 11.07% | -2.10% | -17.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 21.08.2025 / 09:53:35 |
1'512.00 | 0.00% |
1'513.00 09:00 |
1'508.00 09:46 |
1'517.00 15.08.25 |
950 07.04.25 |
875 |
|
Rio Tinto Rg 21.08.2025 / 09:54:22 |
44.94 | -0.11% |
45.15 09:00 |
44.94 09:43 |
51.65 14.02.25 |
40.2575 09.04.25 |
21'583 |
|
Roche GS 21.08.2025 / 09:54:23 |
261.60 | -0.15% |
261.90 09:23 |
261.00 09:16 |
313.80 12.03.25 |
231.9 09.04.25 |
10'538 |
|
ROCKWOOL Br/Rg-B 21.08.2025 / 09:54:01 |
241.00 | -0.64% |
244.80 09:00 |
238.10 09:06 |
328.20 20.03.25 |
236.4 20.08.25 |
95'469 |
|
Rolls-Royce Hldg Rg 21.08.2025 / 09:54:26 |
10.355 | 0.53% |
10.428 09:07 |
10.330 09:01 |
11.110 14.08.25 |
5.568 15.01.25 |
334'623 |
|
Rosenbauer Intern I 21.08.2025 / 09:38:00 |
46.70 | 0.21% |
50.20 05.08.25 |
34.4 02.01.25 |
30 | ||
|
Roy.Philips Br Rg 21.08.2025 / 09:54:23 |
23.82 | -0.08% |
23.87 09:00 |
23.73 09:02 |
27.63 13.02.25 |
18.915 07.04.25 |
43'739 |
|
Royal UNIBREW 21.08.2025 / 09:51:36 |
476.30 | -0.36% |
479.30 09:00 |
475.50 09:04 |
591.00 22.04.25 |
466 23.01.25 |
1'845 |
|
RWE I 21.08.2025 / 09:54:20 |
35.57 | 0.45% |
35.57 09:51 |
35.40 09:02 |
37.78 22.07.25 |
27.95 13.02.25 |
21'216 |
|
Ryanair Hldgs Rg 21.08.2025 / 09:54:14 |
26.37 | -0.11% |
26.39 09:36 |
26.24 09:06 |
27.02 20.08.25 |
16.8 07.04.25 |
24'524 |
|
Saab Rg-B 21.08.2025 / 09:54:12 |
510.90 | 2.63% |
512.75 09:37 |
504.90 09:12 |
564.30 18.07.25 |
403.7 25.04.25 |
100'725 |
|
Safran 21.08.2025 / 09:53:48 |
292.90 | 1.03% |
293.60 09:36 |
291.60 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
81'975 |
|
Sage Grp Rg 21.08.2025 / 09:54:03 |
11.095 | -0.63% |
11.140 09:09 |
11.090 09:52 |
13.490 06.02.25 |
10.845 12.08.25 |
11'721 |
|
Sainsbury Rg 21.08.2025 / 09:50:30 |
3.048 | -0.13% |
3.052 09:00 |
3.037 09:03 |
3.085 28.07.25 |
2.236 10.04.25 |
33'573 |
|
Saint-Gobain 21.08.2025 / 09:53:55 |
97.32 | -0.34% |
97.70 09:07 |
97.08 09:03 |
106.65 07.03.25 |
72.34 07.04.25 |
49'628 |
|
Saipem Rg 21.08.2025 / 09:54:03 |
2.356 | 1.33% |
2.358 09:12 |
2.333 09:01 |
2.797 10.01.25 |
1.5945 07.04.25 |
551'769 |
|
SalMar Rg 21.08.2025 / 09:54:28 |
485.50 | 2.51% |
501.25 09:05 |
484.00 09:41 |
615.00 30.01.25 |
407.2 18.07.25 |
58'351 |
|
Sampo Rg-A 21.08.2025 / 09:54:32 |
10.001 | 0.13% |
10.008 09:43 |
9.976 09:01 |
10.008 21.08.25 |
7.922 07.04.25 |
92'596 |
|
Sandvik Rg 21.08.2025 / 09:53:55 |
240.70 | 0.00% |
241.80 09:28 |
240.50 09:03 |
249.30 28.07.25 |
168.1 07.04.25 |
93'181 |
|
Sanofi 21.08.2025 / 09:54:24 |
86.66 | -0.56% |
86.93 09:22 |
86.49 09:00 |
110.90 10.03.25 |
76.8 01.08.25 |
45'283 |
|
SAP I 21.08.2025 / 09:54:23 |
233.08 | -0.13% |
233.70 09:00 |
232.65 09:35 |
283.48 19.02.25 |
211.15 07.04.25 |
51'379 |
|
Sartorius Sted 21.08.2025 / 09:50:22 |
179.65 | 0.15% |
180.55 09:24 |
179.18 09:02 |
239.70 28.01.25 |
148.65 07.04.25 |
4'080 |
|
SBO I 21.08.2025 / 09:49:48 |
28.20 | -4.41% |
29.40 09:04 |
27.75 09:26 |
37.30 27.03.25 |
27.2 07.04.25 |
4'176 |
|
Schneider El 21.08.2025 / 09:54:23 |
214.85 | -0.52% |
216.20 09:01 |
214.75 09:16 |
273.05 23.01.25 |
171.52 07.04.25 |
52'109 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |