×
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
- 05.11.2025 - 12:18:12
- 57.82
- -0.41%
- -0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 05.11.2025 / 12:03:10 |
118.40 | -0.25% | -0.30 | 118.30 | 118.40 | 8'161 | |
|
Repsol Br 05.11.2025 / 12:02:39 |
15.955 | 0.69% | 0.11 | 15.955 | 15.960 | 205'579 | |
|
Rheinmetall I 05.11.2025 / 12:03:13 |
1'702.50 | -1.50% | -26.00 | 1'702.00 | 1'703.00 | 30'045 | |
|
Richemont N 05.11.2025 / 12:02:23 |
156.70 | -0.43% | -0.68 | 156.65 | 156.75 | 43'087 | |
|
Rightmove Rg 05.11.2025 / 12:03:09 |
6.642 | -0.69% | -0.05 | 6.642 | 6.646 | 177'430 | |
|
Ringkjob Land Br/Rg 05.11.2025 / 12:02:28 |
1'468.00 | -0.61% | -9.00 | 1'467.00 | 1'469.00 | 13'598 | |
|
Rio Tinto Rg 05.11.2025 / 12:03:13 |
52.61 | -0.17% | -0.09 | 52.60 | 52.62 | 262'477 | |
|
Roche GS 05.11.2025 / 12:02:38 |
263.00 | -0.28% | -0.75 | 263.00 | 263.10 | 37'642 | |
|
ROCKWOOL Br/Rg-B 05.11.2025 / 12:03:04 |
222.98 | 1.18% | 2.60 | 222.85 | 223.55 | 107'436 | |
|
Rolls-Royce Hldg Rg 05.11.2025 / 12:02:53 |
11.410 | -0.76% | -0.09 | 11.405 | 11.415 | 753'935 | |
|
Rosenbauer Intern I 05.11.2025 / 09:04:09 |
40.80 | -0.97% | -0.40 | 40.80 | 48.90 | 0 | |
|
Roy.Philips Br Rg 05.11.2025 / 12:02:59 |
24.76 | 1.06% | 0.26 | 24.75 | 24.77 | 350'708 | |
|
Royal UNIBREW 05.11.2025 / 12:00:28 |
498.10 | 0.71% | 3.50 | 498.00 | 498.20 | 11'396 | |
|
RWE I 05.11.2025 / 12:00:58 |
42.36 | -0.38% | -0.16 | 42.35 | 42.36 | 316'133 | |
|
Ryanair Hldgs Rg 05.11.2025 / 12:02:13 |
26.89 | -0.92% | -0.25 | 26.88 | 26.90 | 225'290 | |
|
Saab Rg-B 05.11.2025 / 12:03:13 |
517.10 | -1.58% | -8.30 | 516.80 | 517.20 | 128'796 | |
|
Safran 05.11.2025 / 12:02:59 |
307.55 | -0.50% | -1.55 | 307.40 | 307.50 | 45'763 | |
|
Sage Grp Rg 05.11.2025 / 12:01:44 |
11.445 | -0.89% | -0.10 | 11.445 | 11.455 | 64'174 | |
|
Sainsbury Rg 05.11.2025 / 12:01:33 |
3.340 | 0.30% | 0.01 | 3.338 | 3.342 | 320'934 | |
|
Saint-Gobain 05.11.2025 / 12:03:13 |
82.38 | 1.08% | 0.88 | 82.36 | 82.42 | 310'434 | |
|
Saipem Rg 05.11.2025 / 12:02:05 |
2.226 | -0.98% | -0.02 | 2.226 | 2.227 | 722'068 | |
|
SalMar Rg 05.11.2025 / 12:02:13 |
573.00 | 1.19% | 6.75 | 572.50 | 573.00 | 43'725 | |
|
Sampo Rg-A 05.11.2025 / 12:02:32 |
9.588 | -1.92% | -0.19 | 9.580 | 9.598 | 2'309'327 | |
|
Sandoz Group N 05.11.2025 / 12:03:07 |
54.12 | -1.58% | -0.87 | 54.10 | 54.14 | 45'684 | |
|
Sandvik Rg 05.11.2025 / 12:02:30 |
280.10 | -0.11% | -0.30 | 280.00 | 280.20 | 954'759 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
INWIT N 05.11.2025 / 12:03:00 |
9.440 | -4.13% | -18.06% | -2.55% | -4.11% | -9.45% | -1.87% | 2.44% |
|
LVMH 05.11.2025 / 12:03:06 |
607.25 | -4.20% | -16.74% | -1.56% | 5.32% | 29.12% | 1.17% | -8.32% |
|
SAP I 05.11.2025 / 12:03:12 |
224.25 | -4.21% | 62.07% | 0.11% | -5.64% | -5.99% | 5.08% | 135.09% |
|
Var Energi Rg 05.11.2025 / 12:01:54 |
33.86 | -4.45% | 4.95% | 1.03% | -3.98% | -0.44% | 1.01% | -6.02% |
|
Telefonica Br 05.11.2025 / 12:02:31 |
3.577 | -4.80% | 6.06% | -20.53% | -17.77% | -24.55% | -16.29% | 4.51% |
|
Accor 05.11.2025 / 12:03:02 |
45.01 | -4.83% | 29.03% | -0.31% | 9.54% | 1.56% | 7.01% | 84.26% |
|
Wienerberger I 05.11.2025 / 11:58:35 |
25.54 | -4.98% | -16.62% | -1.77% | -5.90% | -20.19% | -7.60% | 5.98% |
|
DCC Rg 05.11.2025 / 12:02:27 |
48.56 | -5.04% | -15.31% | -3.79% | -1.32% | 3.10% | -0.57% | -0.43% |
|
Ambu-B Br/Rg 05.11.2025 / 12:03:08 |
84.05 | -5.09% | -6.04% | -19.65% | -21.01% | -8.74% | -29.87% | 13.27% |
|
Inditex 05.11.2025 / 12:02:59 |
47.23 | -5.13% | 19.68% | -4.02% | -2.30% | 10.65% | -8.34% | 99.80% |
|
Whitbread Rg 05.11.2025 / 11:59:52 |
28.25 | -5.15% | -23.43% | -7.59% | -13.32% | -8.19% | -8.13% | 8.33% |
|
Haleon Rg 05.11.2025 / 12:01:34 |
3.579 | -5.34% | 11.18% | 3.59% | 5.30% | -0.11% | -1.76% | 30.18% |
|
Saint-Gobain 05.11.2025 / 12:03:13 |
82.38 | -5.34% | 22.26% | -6.49% | -8.71% | -16.39% | -2.09% | 94.77% |
|
ICG Rg 05.11.2025 / 11:58:39 |
19.710 | -5.43% | 16.40% | -0.05% | -9.63% | -9.25% | -7.90% | 73.36% |
|
Kemira N 05.11.2025 / 12:02:04 |
18.490 | -5.44% | 9.99% | -3.32% | -2.94% | -5.08% | -6.40% | 32.47% |
|
Compass Group Rg 05.11.2025 / 12:02:54 |
25.18 | -5.47% | 16.51% | -0.94% | -1.24% | -1.91% | -4.59% | 32.61% |
|
Leroy Seafood Br 05.11.2025 / 12:02:17 |
47.02 | -5.49% | 11.09% | -4.89% | -5.13% | -3.05% | -8.34% | 0.74% |
|
Novonesis Br/Rg-B 05.11.2025 / 12:00:50 |
386.30 | -5.78% | 3.18% | 0.08% | -5.55% | -8.11% | -5.62% | -2.92% |
|
Redeia Corp Br 05.11.2025 / 12:03:09 |
15.400 | -6.07% | 4.42% | -5.11% | -5.17% | -5.23% | -6.04% | -4.89% |
|
Fres Med Care I 05.11.2025 / 12:03:15 |
41.17 | -6.07% | 9.43% | -12.05% | -12.05% | -3.02% | 5.84% | 44.50% |
|
Mayr-Melnhof Kart I 05.11.2025 / 11:18:23 |
74.90 | -6.23% | -40.97% | -7.07% | -7.19% | -3.10% | -4.95% | -50.33% |
|
CTS Eventim I 05.11.2025 / 12:01:53 |
76.95 | -6.29% | 22.21% | 0.07% | -4.88% | -20.87% | -18.27% | 59.96% |
|
Labor. Farmac. R Br 05.11.2025 / 12:02:09 |
57.55 | -6.40% | -2.37% | -9.23% | -2.25% | 2.81% | -23.57% | 58.05% |
|
RELX Rg 05.11.2025 / 12:02:50 |
34.00 | -6.56% | 8.86% | -0.15% | -0.66% | -2.88% | -7.37% | 46.12% |
|
Atlas Copco Rg-A 05.11.2025 / 12:03:03 |
156.80 | -6.64% | -9.44% | -4.61% | -8.54% | 6.99% | -11.82% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 05.11.2025 / 12:03:10 |
118.40 | -0.25% |
118.50 11:50 |
116.60 09:01 |
169.40 18.03.25 |
113.6 11.09.25 |
8'161 |
|
Repsol Br 05.11.2025 / 12:02:39 |
15.955 | 0.69% |
15.970 09:46 |
15.830 09:04 |
16.025 03.11.25 |
9.414 09.04.25 |
205'579 |
|
Rheinmetall I 05.11.2025 / 12:03:13 |
1'702.50 | -1.50% |
1'723.50 09:08 |
1'702.50 12:03 |
2'008.00 03.10.25 |
593.6 03.01.25 |
30'045 |
|
Richemont N 05.11.2025 / 12:02:23 |
156.70 | -0.43% |
157.75 10:59 |
154.85 09:05 |
187.50 14.02.25 |
120.9 07.04.25 |
43'087 |
|
Rightmove Rg 05.11.2025 / 12:03:09 |
6.642 | -0.69% |
6.666 09:00 |
6.626 09:02 |
8.266 07.08.25 |
6.216 15.01.25 |
177'430 |
|
Ringkjob Land Br/Rg 05.11.2025 / 12:02:28 |
1'468.00 | -0.61% |
1'471.00 11:35 |
1'462.00 10:05 |
1'519.00 22.08.25 |
950 07.04.25 |
13'598 |
|
Rio Tinto Rg 05.11.2025 / 12:03:13 |
52.61 | -0.17% |
52.76 09:50 |
52.08 09:00 |
55.65 29.10.25 |
40.2575 09.04.25 |
262'477 |
|
Roche GS 05.11.2025 / 12:02:38 |
263.00 | -0.28% |
263.45 10:09 |
260.55 09:01 |
313.80 12.03.25 |
231.9 09.04.25 |
37'642 |
|
ROCKWOOL Br/Rg-B 05.11.2025 / 12:03:04 |
222.98 | 1.18% |
223.20 09:50 |
219.10 09:00 |
328.20 20.03.25 |
218.5 04.11.25 |
107'436 |
|
Rolls-Royce Hldg Rg 05.11.2025 / 12:02:53 |
11.410 | -0.76% |
11.525 10:04 |
11.410 12:02 |
11.950 29.09.25 |
5.568 15.01.25 |
753'935 |
|
Rosenbauer Intern I 05.11.2025 / 09:04:09 |
40.80 | -0.97% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 05.11.2025 / 12:02:59 |
24.76 | 1.06% |
24.82 11:49 |
24.19 11:15 |
27.63 13.02.25 |
18.915 07.04.25 |
350'708 |
|
Royal UNIBREW 05.11.2025 / 12:00:28 |
498.10 | 0.71% |
501.00 09:17 |
496.60 11:49 |
591.00 22.04.25 |
464.4 26.08.25 |
11'396 |
|
RWE I 05.11.2025 / 12:00:58 |
42.36 | -0.38% |
42.54 09:55 |
42.18 09:17 |
43.09 31.10.25 |
27.95 13.02.25 |
316'133 |
|
Ryanair Hldgs Rg 05.11.2025 / 12:02:13 |
26.89 | -0.92% |
27.24 09:51 |
26.89 12:01 |
27.44 03.11.25 |
16.8 07.04.25 |
225'290 |
|
Saab Rg-B 05.11.2025 / 12:03:13 |
517.10 | -1.58% |
525.10 09:03 |
516.10 10:01 |
587.25 30.09.25 |
403.7 25.04.25 |
128'796 |
|
Safran 05.11.2025 / 12:02:59 |
307.55 | -0.50% |
308.90 09:00 |
306.60 10:35 |
313.90 24.10.25 |
192.55 07.04.25 |
45'763 |
|
Sage Grp Rg 05.11.2025 / 12:01:44 |
11.445 | -0.89% |
11.503 09:50 |
11.408 09:03 |
13.490 06.02.25 |
10.565 15.09.25 |
64'174 |
|
Sainsbury Rg 05.11.2025 / 12:01:33 |
3.340 | 0.30% |
3.348 11:46 |
3.320 09:00 |
3.482 30.10.25 |
2.236 10.04.25 |
320'934 |
|
Saint-Gobain 05.11.2025 / 12:03:13 |
82.38 | 1.08% |
83.62 09:56 |
81.86 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
310'434 |
|
Saipem Rg 05.11.2025 / 12:02:05 |
2.226 | -0.98% |
2.252 09:47 |
2.226 11:57 |
2.797 10.01.25 |
1.5945 07.04.25 |
722'068 |
|
SalMar Rg 05.11.2025 / 12:02:13 |
573.00 | 1.19% |
573.50 09:08 |
564.50 09:00 |
624.00 21.10.25 |
407.2 18.07.25 |
43'725 |
|
Sampo Rg-A 05.11.2025 / 12:02:32 |
9.588 | -1.92% |
9.724 09:01 |
9.452 09:00 |
10.010 21.08.25 |
7.922 07.04.25 |
2'309'327 |
|
Sandoz Group N 05.11.2025 / 12:03:07 |
54.12 | -1.58% |
54.73 09:00 |
53.92 10:41 |
55.66 03.11.25 |
26.97 07.04.25 |
45'684 |
|
Sandvik Rg 05.11.2025 / 12:02:30 |
280.10 | -0.11% |
281.80 09:50 |
278.20 09:03 |
290.30 27.10.25 |
168.1 07.04.25 |
954'759 |