×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 09.05.2025 / 16:55:00 |
1'308.00 | -0.30% | -4.00 | 1'307.00 | 1'307.00 | 0 | |
|
Rio Tinto Rg 09.05.2025 / 17:30:00 |
44.91 | 0.86% | 0.39 | 44.90 | 44.92 | 0 | |
|
Roche GS 09.05.2025 / 17:20:00 |
256.90 | -1.27% | -3.30 | 256.90 | 282.00 | 0 | |
|
ROCKWOOL Br/Rg-B 09.05.2025 / 16:55:00 |
299.00 | -0.40% | -1.20 | 298.80 | 298.80 | 0 | |
|
Rolls-Royce Hldg Rg 09.05.2025 / 17:30:00 |
7.912 | -1.22% | -0.10 | 7.912 | 7.918 | 0 | |
|
Roy.Philips Br Rg 09.05.2025 / 17:30:00 |
21.78 | 1.75% | 0.38 | 21.86 | 21.86 | 0 | |
|
Royal UNIBREW 09.05.2025 / 16:55:00 |
532.00 | 0.57% | 3.00 | 532.50 | 532.50 | 0 | |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | -0.43% | -0.14 | 32.61 | 32.61 | 0 | |
|
Ryanair Hldgs Rg 09.05.2025 / 17:28:00 |
21.93 | -0.99% | -0.22 | 21.93 | 22.01 | 0 | |
|
Saab Rg-B 09.05.2025 / 17:25:00 |
448.90 | -3.37% | -15.65 | 449.80 | 449.80 | 0 | |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | -0.74% | -1.85 | 248.20 | 248.20 | 0 | |
|
Sage Grp Rg 09.05.2025 / 17:30:00 |
12.680 | 0.12% | 0.02 | 12.675 | 12.705 | 0 | |
|
Sainsbury Rg 09.05.2025 / 17:30:00 |
2.760 | 1.25% | 0.03 | 2.756 | 2.762 | 0 | |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 0.63% | 0.62 | 98.94 | 98.94 | 0 | |
|
Saipem Rg 09.05.2025 / 17:30:00 |
2.177 | 3.81% | 0.08 | 2.178 | 2.178 | 0 | |
|
SalMar Rg 09.05.2025 / 16:20:00 |
488.60 | 0.47% | 2.30 | 487.40 | 487.40 | 0 | |
|
Sampo Rg-A 09.05.2025 / 17:25:00 |
9.284 | -0.71% | -0.07 | 9.302 | 9.302 | 0 | |
|
Sandvik Rg 09.05.2025 / 17:25:00 |
206.40 | 0.58% | 1.20 | 206.10 | 206.10 | 0 | |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | 1.07% | 0.98 | 92.92 | 92.92 | 0 | |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | -0.40% | -1.05 | 261.65 | 261.65 | 0 | |
|
Sartorius Sted 09.05.2025 / 17:30:00 |
201.90 | -0.49% | -1.00 | 202.50 | 202.50 | 0 | |
|
Schibsted -A- 09.05.2025 / 16:20:00 |
338.80 | -0.65% | -2.20 | 338.60 | 338.60 | 0 | |
|
Schibsted -B- 09.05.2025 / 16:20:00 |
321.60 | -0.86% | -2.80 | 321.80 | 321.80 | 0 | |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -0.49% | -1.05 | 214.80 | 214.80 | 0 | |
|
Schoeller-Bleckma I 09.05.2025 / 17:30:00 |
32.00 | 4.23% | 1.30 | 31.55 | 32.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intl. Cons. Air Rg 09.05.2025 / 17:30:00 |
2.976 | -4.63% | 85.71% | 6.48% | 23.79% | -11.82% | 63.49% | 116.19% |
|
Mayr-Melnhof Kart I 09.05.2025 / 17:30:00 |
76.55 | -5.22% | -40.33% | -1.35% | 5.15% | -7.99% | -34.35% | -50.33% |
|
Repsol Br 09.05.2025 / 17:30:00 |
11.265 | -5.30% | -17.66% | 4.38% | 17.12% | -7.15% | -24.64% | -25.35% |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | -5.41% | -18.94% | -4.32% | 5.64% | -17.07% | -25.21% | -18.32% |
|
Segro (REIT) Rg 09.05.2025 / 17:30:00 |
6.652 | -5.56% | -25.48% | -3.85% | 5.65% | -8.90% | -24.51% | -40.61% |
|
Rio Tinto Rg 09.05.2025 / 17:30:00 |
44.91 | -5.64% | -23.98% | -0.44% | 4.35% | -10.89% | -19.99% | -18.44% |
|
easyJet Rg 09.05.2025 / 17:30:00 |
5.242 | -5.69% | 4.37% | 0.04% | 15.65% | 1.39% | -0.61% | 3.96% |
|
SKF -B- 09.05.2025 / 17:25:00 |
197.40 | -5.77% | -3.10% | 2.79% | 15.71% | -14.36% | -17.02% | 20.40% |
|
Swe Orphan Biovi Rg 09.05.2025 / 17:25:00 |
299.10 | -5.80% | 12.09% | -0.50% | 18.31% | -3.14% | 4.14% | 55.61% |
|
Vestas Wind Br/Rg 09.05.2025 / 16:55:00 |
98.32 | -5.91% | -56.60% | 10.57% | 13.85% | -0.83% | -50.57% | -43.54% |
|
Navigator Comp. N 09.05.2025 / 17:30:00 |
3.296 | -6.07% | -4.58% | -3.00% | 1.95% | -3.96% | -24.92% | -15.35% |
|
InPost Br Rg 09.05.2025 / 17:30:00 |
15.940 | -6.08% | 23.50% | 5.84% | 23.57% | -6.04% | 3.71% | 156.48% |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | -6.31% | 0.94% | -0.50% | 15.56% | -14.71% | 2.72% | -14.58% |
|
TietoEVRY N 09.05.2025 / 17:25:00 |
15.915 | -6.58% | -26.18% | 0.22% | 4.09% | -13.27% | -14.53% | -29.21% |
|
Puig Brands B Rg 09.05.2025 / 17:30:00 |
16.970 | -6.87% | 0.00% | 0.06% | 11.17% | -6.57% | -32.07% | 0.00% |
|
Straumann N 09.05.2025 / 17:20:00 |
106.80 | -6.93% | -21.70% | 2.54% | 13.11% | -16.10% | -9.95% | -5.18% |
|
UBS N 09.05.2025 / 17:20:00 |
26.01 | -6.95% | -1.34% | 2.77% | 13.93% | -13.65% | -3.20% | 51.96% |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | -7.10% | 17.20% | -2.96% | 2.12% | -14.48% | 8.02% | 127.29% |
|
Cie Automotive Br 09.05.2025 / 17:30:00 |
23.80 | -7.10% | -8.58% | 1.93% | 12.00% | -3.05% | -12.34% | 16.82% |
|
Assa Abloy Rg-B 09.05.2025 / 17:25:00 |
299.60 | -7.13% | 4.06% | 0.13% | 9.94% | -9.09% | -5.01% | 29.99% |
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -7.19% | -7.57% | 2.99% | 8.78% | -14.18% | -27.25% | 20.16% |
|
Verbund 09.05.2025 / 17:30:00 |
65.73 | -7.45% | -21.81% | -2.19% | 4.16% | -7.56% | -7.88% | -25.41% |
|
Essity Aktie-B Rg 09.05.2025 / 17:25:00 |
272.80 | -7.47% | 9.28% | -1.94% | -1.48% | -3.54% | -2.26% | 7.98% |
|
Demant Br/Rg 09.05.2025 / 16:55:00 |
249.80 | -7.81% | -17.75% | 0.73% | 12.42% | -4.51% | -24.09% | -17.81% |
|
Hennes & Mauritz-B- 09.05.2025 / 17:25:00 |
138.85 | -7.95% | -22.52% | -1.35% | 5.67% | -8.38% | -18.07% | 12.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 09.05.2025 / 16:55:00 |
1'308.00 | -0.30% |
1'324.00 09:00 |
1'301.50 13:28 |
1'333.50 08.05.25 |
950 07.04.25 |
7'010 |
|
Rio Tinto Rg 09.05.2025 / 17:30:00 |
44.91 | 0.86% |
45.10 09:36 |
44.46 09:05 |
51.65 14.02.25 |
40.2575 09.04.25 |
344'983 |
|
Roche GS 09.05.2025 / 17:20:00 |
256.90 | -1.27% |
262.50 09:01 |
255.10 16:27 |
313.80 12.03.25 |
231.9 09.04.25 |
329'438 |
|
ROCKWOOL Br/Rg-B 09.05.2025 / 16:55:00 |
299.00 | -0.40% |
302.70 10:04 |
297.50 16:05 |
328.20 20.03.25 |
256.2 11.04.25 |
77'016 |
|
Rolls-Royce Hldg Rg 09.05.2025 / 17:30:00 |
7.912 | -1.22% |
8.052 09:00 |
7.896 17:01 |
8.180 19.03.25 |
5.568 15.01.25 |
3'424'585 |
|
Roy.Philips Br Rg 09.05.2025 / 17:30:00 |
21.78 | 1.75% |
21.87 15:04 |
21.55 11:00 |
27.63 13.02.25 |
18.915 07.04.25 |
1'674'893 |
|
Royal UNIBREW 09.05.2025 / 16:55:00 |
532.00 | 0.57% |
536.50 12:43 |
526.00 09:04 |
591.00 22.04.25 |
466 23.01.25 |
49'082 |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | -0.43% |
33.00 12:21 |
32.33 16:31 |
34.67 03.04.25 |
27.95 13.02.25 |
870'925 |
|
Ryanair Hldgs Rg 09.05.2025 / 17:28:00 |
21.93 | -0.99% |
22.41 09:25 |
21.90 16:47 |
22.41 09.05.25 |
16.8 07.04.25 |
1'675'040 |
|
Saab Rg-B 09.05.2025 / 17:25:00 |
448.90 | -3.37% |
465.65 09:01 |
447.75 17:05 |
467.20 06.05.25 |
403.7 25.04.25 |
452'405 |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | -0.74% |
250.30 12:11 |
248.20 10:19 |
263.70 05.03.25 |
192.55 07.04.25 |
192'702 |
|
Sage Grp Rg 09.05.2025 / 17:30:00 |
12.680 | 0.12% |
12.730 09:13 |
12.585 16:39 |
13.490 06.02.25 |
10.985 07.04.25 |
368'714 |
|
Sainsbury Rg 09.05.2025 / 17:30:00 |
2.760 | 1.25% |
2.773 10:53 |
2.738 09:02 |
2.795 08.05.25 |
2.236 10.04.25 |
1'486'951 |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 0.63% |
99.54 09:44 |
98.40 13:28 |
106.65 07.03.25 |
72.34 07.04.25 |
281'225 |
|
Saipem Rg 09.05.2025 / 17:30:00 |
2.177 | 3.81% |
2.189 14:43 |
2.117 09:00 |
2.797 10.01.25 |
1.5945 07.04.25 |
7'394'962 |
|
SalMar Rg 09.05.2025 / 16:20:00 |
488.60 | 0.47% |
491.80 09:57 |
482.40 09:03 |
615.00 30.01.25 |
428.4 07.04.25 |
106'127 |
|
Sampo Rg-A 09.05.2025 / 17:25:00 |
9.284 | -0.71% |
9.394 09:22 |
9.236 15:00 |
41.27 07.02.25 |
7.922 07.04.25 |
2'054'022 |
|
Sandvik Rg 09.05.2025 / 17:25:00 |
206.40 | 0.58% |
208.10 09:11 |
205.20 13:28 |
242.40 14.02.25 |
168.1 07.04.25 |
984'029 |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | 1.07% |
93.32 16:00 |
91.91 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
1'488'963 |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | -0.40% |
264.35 09:07 |
260.50 16:39 |
283.48 19.02.25 |
211.15 07.04.25 |
460'304 |
|
Sartorius Sted 09.05.2025 / 17:30:00 |
201.90 | -0.49% |
206.40 09:07 |
201.65 17:25 |
239.70 28.01.25 |
148.65 07.04.25 |
24'092 |
|
Schibsted -A- 09.05.2025 / 16:20:00 |
338.80 | -0.65% |
342.60 09:41 |
338.40 16:06 |
357.00 02.01.25 |
277.2 27.03.25 |
55'889 |
|
Schibsted -B- 09.05.2025 / 16:20:00 |
321.60 | -0.86% |
327.40 09:02 |
321.60 16:06 |
339.00 04.02.25 |
262.6 07.04.25 |
70'599 |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -0.49% |
217.60 09:07 |
214.60 17:24 |
273.05 23.01.25 |
171.52 07.04.25 |
335'979 |
|
Schoeller-Bleckma I 09.05.2025 / 17:30:00 |
32.00 | 4.23% |
32.10 14:43 |
31.30 09:17 |
37.30 27.03.25 |
27.2 07.04.25 |
10'969 |