×
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 - 15:40:17
- 58.07
- 0.03%
- 0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 05.11.2025 / 15:25:11 |
118.55 | -0.13% | -0.15 | 118.50 | 118.60 | 17'136 | |
|
Repsol Br 05.11.2025 / 15:25:14 |
15.895 | 0.32% | 0.05 | 15.890 | 15.900 | 342'361 | |
|
Rheinmetall I 05.11.2025 / 15:25:20 |
1'719.00 | -0.55% | -9.50 | 1'718.50 | 1'720.00 | 49'726 | |
|
Richemont N 05.11.2025 / 15:24:38 |
157.75 | 0.24% | 0.38 | 157.75 | 157.80 | 77'831 | |
|
Rightmove Rg 05.11.2025 / 15:25:11 |
6.634 | -0.81% | -0.05 | 6.632 | 6.636 | 360'645 | |
|
Ringkjob Land Br/Rg 05.11.2025 / 15:24:51 |
1'468.00 | -0.61% | -9.00 | 1'467.00 | 1'470.00 | 21'788 | |
|
Rio Tinto Rg 05.11.2025 / 15:25:03 |
52.74 | 0.08% | 0.04 | 52.74 | 52.76 | 372'815 | |
|
Roche GS 05.11.2025 / 15:24:38 |
262.85 | -0.34% | -0.90 | 262.80 | 262.90 | 87'907 | |
|
ROCKWOOL Br/Rg-B 05.11.2025 / 15:24:48 |
219.65 | -0.33% | -0.73 | 219.55 | 219.75 | 145'622 | |
|
Rolls-Royce Hldg Rg 05.11.2025 / 15:25:20 |
11.565 | 0.59% | 0.07 | 11.560 | 11.570 | 1'156'718 | |
|
Rosenbauer Intern I 05.11.2025 / 12:03:11 |
40.60 | -1.46% | -0.60 | 40.60 | 48.90 | 0 | |
|
Roy.Philips Br Rg 05.11.2025 / 15:25:00 |
24.63 | 0.53% | 0.13 | 24.63 | 24.65 | 542'188 | |
|
Royal UNIBREW 05.11.2025 / 15:24:49 |
496.20 | 0.32% | 1.60 | 496.00 | 496.40 | 27'412 | |
|
RWE I 05.11.2025 / 15:24:37 |
42.38 | -0.34% | -0.15 | 42.37 | 42.38 | 621'566 | |
|
Ryanair Hldgs Rg 05.11.2025 / 15:24:57 |
27.02 | -0.46% | -0.13 | 27.01 | 27.02 | 413'867 | |
|
Saab Rg-B 05.11.2025 / 15:24:56 |
520.80 | -0.88% | -4.60 | 520.60 | 521.20 | 226'835 | |
|
Safran 05.11.2025 / 15:25:08 |
308.40 | -0.23% | -0.70 | 308.30 | 308.40 | 79'273 | |
|
Sage Grp Rg 05.11.2025 / 15:25:06 |
11.546 | -0.02% | 0.00 | 11.545 | 11.555 | 160'811 | |
|
Sainsbury Rg 05.11.2025 / 15:20:38 |
3.362 | 0.96% | 0.03 | 3.362 | 3.364 | 781'583 | |
|
Saint-Gobain 05.11.2025 / 15:25:11 |
82.70 | 1.47% | 1.20 | 82.70 | 82.74 | 569'583 | |
|
Saipem Rg 05.11.2025 / 15:25:15 |
2.214 | -1.53% | -0.03 | 2.212 | 2.214 | 2'282'824 | |
|
SalMar Rg 05.11.2025 / 15:25:08 |
575.00 | 1.55% | 8.75 | 574.50 | 575.50 | 92'119 | |
|
Sampo Rg-A 05.11.2025 / 15:24:22 |
9.630 | -1.49% | -0.15 | 9.630 | 9.636 | 3'134'084 | |
|
Sandoz Group N 05.11.2025 / 15:25:17 |
54.12 | -1.58% | -0.87 | 54.10 | 54.14 | 72'847 | |
|
Sandvik Rg 05.11.2025 / 15:24:09 |
286.10 | 2.03% | 5.70 | 286.00 | 286.20 | 1'537'634 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
INWIT N 05.11.2025 / 15:24:36 |
9.420 | -4.13% | -18.06% | -2.76% | -4.32% | -9.64% | -2.08% | 2.44% |
|
LVMH 05.11.2025 / 15:25:14 |
612.00 | -4.20% | -16.74% | -0.79% | 6.15% | 30.13% | 1.96% | -8.32% |
|
SAP I 05.11.2025 / 15:25:16 |
225.95 | -4.21% | 62.07% | 0.87% | -4.92% | -5.28% | 5.88% | 135.09% |
|
Var Energi Rg 05.11.2025 / 15:24:45 |
33.72 | -4.45% | 4.95% | 0.61% | -4.38% | -0.85% | 0.60% | -6.02% |
|
Telefonica Br 05.11.2025 / 15:24:51 |
3.626 | -4.80% | 6.06% | -19.44% | -16.64% | -23.52% | -15.14% | 4.51% |
|
Accor 05.11.2025 / 15:25:16 |
45.35 | -4.83% | 29.03% | 0.44% | 10.37% | 2.32% | 7.82% | 84.26% |
|
Wienerberger I 05.11.2025 / 15:22:40 |
25.64 | -4.98% | -16.62% | -1.38% | -5.53% | -19.88% | -7.24% | 5.98% |
|
DCC Rg 05.11.2025 / 15:24:46 |
48.88 | -5.04% | -15.31% | -3.16% | -0.67% | 3.78% | 0.08% | -0.43% |
|
Ambu-B Br/Rg 05.11.2025 / 15:25:13 |
80.35 | -5.09% | -6.04% | -23.18% | -24.48% | -12.76% | -32.96% | 13.27% |
|
Inditex 05.11.2025 / 15:25:06 |
47.48 | -5.13% | 19.68% | -3.52% | -1.78% | 11.23% | -7.86% | 99.80% |
|
Whitbread Rg 05.11.2025 / 15:25:09 |
28.55 | -5.15% | -23.43% | -6.61% | -12.40% | -7.21% | -7.15% | 8.33% |
|
Haleon Rg 05.11.2025 / 15:24:10 |
3.569 | -5.34% | 11.18% | 3.30% | 5.00% | -0.39% | -2.03% | 30.18% |
|
Saint-Gobain 05.11.2025 / 15:25:11 |
82.70 | -5.34% | 22.26% | -6.13% | -8.36% | -16.07% | -1.71% | 94.77% |
|
ICG Rg 05.11.2025 / 15:24:20 |
19.930 | -5.43% | 16.40% | 1.06% | -8.62% | -8.24% | -6.87% | 73.36% |
|
Kemira N 05.11.2025 / 15:23:51 |
18.530 | -5.44% | 9.99% | -3.11% | -2.73% | -4.88% | -6.20% | 32.47% |
|
Compass Group Rg 05.11.2025 / 15:25:05 |
25.32 | -5.47% | 16.51% | -0.41% | -0.71% | -1.38% | -4.07% | 32.61% |
|
Leroy Seafood Br 05.11.2025 / 15:23:33 |
46.94 | -5.49% | 11.09% | -5.06% | -5.29% | -3.22% | -8.50% | 0.74% |
|
Novonesis Br/Rg-B 05.11.2025 / 15:25:13 |
387.70 | -5.78% | 3.18% | 0.44% | -5.21% | -7.78% | -5.28% | -2.92% |
|
Redeia Corp Br 05.11.2025 / 15:25:13 |
15.375 | -6.07% | 4.42% | -5.27% | -5.33% | -5.38% | -6.19% | -4.89% |
|
Fres Med Care I 05.11.2025 / 15:25:07 |
41.49 | -6.07% | 9.43% | -11.35% | -11.37% | -2.26% | 6.66% | 44.50% |
|
Mayr-Melnhof Kart I 05.11.2025 / 15:24:31 |
73.40 | -6.23% | -40.97% | -8.93% | -9.05% | -5.05% | -6.85% | -50.33% |
|
CTS Eventim I 05.11.2025 / 15:25:16 |
79.70 | -6.29% | 22.21% | 3.64% | -1.48% | -18.05% | -15.35% | 59.96% |
|
Labor. Farmac. R Br 05.11.2025 / 15:24:34 |
57.05 | -6.40% | -2.37% | -10.02% | -3.10% | 1.92% | -24.24% | 58.05% |
|
RELX Rg 05.11.2025 / 15:24:13 |
34.07 | -6.56% | 8.86% | 0.06% | -0.45% | -2.68% | -7.18% | 46.12% |
|
Atlas Copco Rg-A 05.11.2025 / 15:25:11 |
158.00 | -6.64% | -9.44% | -3.88% | -7.84% | 7.81% | -11.15% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Reply Rg 05.11.2025 / 15:25:11 |
118.55 | -0.13% |
119.20 13:28 |
116.60 09:01 |
169.40 18.03.25 |
113.6 11.09.25 |
17'136 |
|
Repsol Br 05.11.2025 / 15:25:14 |
15.895 | 0.32% |
15.970 09:46 |
15.830 09:04 |
16.025 03.11.25 |
9.414 09.04.25 |
342'361 |
|
Rheinmetall I 05.11.2025 / 15:25:20 |
1'719.00 | -0.55% |
1'740.50 15:13 |
1'693.25 12:09 |
2'008.00 03.10.25 |
593.6 03.01.25 |
49'726 |
|
Richemont N 05.11.2025 / 15:24:38 |
157.75 | 0.24% |
158.00 14:45 |
154.85 09:05 |
187.50 14.02.25 |
120.9 07.04.25 |
77'831 |
|
Rightmove Rg 05.11.2025 / 15:25:11 |
6.634 | -0.81% |
6.666 09:00 |
6.625 15:20 |
8.266 07.08.25 |
6.216 15.01.25 |
360'645 |
|
Ringkjob Land Br/Rg 05.11.2025 / 15:24:51 |
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 |
21'788 |
|
Rio Tinto Rg 05.11.2025 / 15:25:03 |
52.74 | 0.08% |
52.91 14:42 |
52.08 09:00 |
55.65 29.10.25 |
40.2575 09.04.25 |
372'815 |
|
Roche GS 05.11.2025 / 15:24:38 |
262.85 | -0.34% |
264.10 12:44 |
260.55 09:01 |
313.80 12.03.25 |
231.9 09.04.25 |
87'907 |
|
ROCKWOOL Br/Rg-B 05.11.2025 / 15:24:48 |
219.65 | -0.33% |
223.20 09:50 |
219.10 09:00 |
328.20 20.03.25 |
218.5 04.11.25 |
145'622 |
|
Rolls-Royce Hldg Rg 05.11.2025 / 15:25:20 |
11.565 | 0.59% |
11.568 15:24 |
11.405 12:12 |
11.950 29.09.25 |
5.568 15.01.25 |
1'156'718 |
|
Rosenbauer Intern I 05.11.2025 / 12:03:11 |
40.60 | -1.46% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 05.11.2025 / 15:25:00 |
24.63 | 0.53% |
24.92 12:51 |
24.19 11:15 |
27.63 13.02.25 |
18.915 07.04.25 |
542'188 |
|
Royal UNIBREW 05.11.2025 / 15:24:49 |
496.20 | 0.32% |
501.00 09:17 |
496.00 14:37 |
591.00 22.04.25 |
464.4 26.08.25 |
27'412 |
|
RWE I 05.11.2025 / 15:24:37 |
42.38 | -0.34% |
42.54 09:55 |
42.02 14:29 |
43.09 31.10.25 |
27.95 13.02.25 |
621'566 |
|
Ryanair Hldgs Rg 05.11.2025 / 15:24:57 |
27.02 | -0.46% |
27.24 09:51 |
26.81 12:17 |
27.44 03.11.25 |
16.8 07.04.25 |
413'867 |
|
Saab Rg-B 05.11.2025 / 15:24:56 |
520.80 | -0.88% |
525.30 15:13 |
515.85 12:09 |
587.25 30.09.25 |
403.7 25.04.25 |
226'835 |
|
Safran 05.11.2025 / 15:25:08 |
308.40 | -0.23% |
308.90 09:00 |
306.60 10:35 |
313.90 24.10.25 |
192.55 07.04.25 |
79'273 |
|
Sage Grp Rg 05.11.2025 / 15:25:06 |
11.546 | -0.02% |
11.550 15:24 |
11.408 09:03 |
13.490 06.02.25 |
10.565 15.09.25 |
160'811 |
|
Sainsbury Rg 05.11.2025 / 15:20:38 |
3.362 | 0.96% |
3.373 15:12 |
3.320 09:00 |
3.482 30.10.25 |
2.236 10.04.25 |
781'583 |
|
Saint-Gobain 05.11.2025 / 15:25:11 |
82.70 | 1.47% |
83.62 09:56 |
81.86 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
569'583 |
|
Saipem Rg 05.11.2025 / 15:25:15 |
2.214 | -1.53% |
2.252 09:47 |
2.212 15:19 |
2.797 10.01.25 |
1.5945 07.04.25 |
2'282'824 |
|
SalMar Rg 05.11.2025 / 15:25:08 |
575.00 | 1.55% |
575.50 15:00 |
564.50 09:00 |
624.00 21.10.25 |
407.2 18.07.25 |
92'119 |
|
Sampo Rg-A 05.11.2025 / 15:24:22 |
9.630 | -1.49% |
9.724 09:01 |
9.452 09:00 |
10.010 21.08.25 |
7.922 07.04.25 |
3'134'084 |
|
Sandoz Group N 05.11.2025 / 15:25:17 |
54.12 | -1.58% |
54.73 09:00 |
53.92 10:41 |
55.66 03.11.25 |
26.97 07.04.25 |
72'847 |
|
Sandvik Rg 05.11.2025 / 15:24:09 |
286.10 | 2.03% |
286.80 14:00 |
278.20 09:03 |
290.30 27.10.25 |
168.1 07.04.25 |
1'537'634 |