×
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 - 10:16:58
- 56.74
- -0.11%
- -0.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 21.08.2025 / 10:00:50 |
6.925 | 0.14% | 0.01 | 6.920 | 6.930 | 17'881 | |
|
Pirelli & C. Rg 21.08.2025 / 10:01:39 |
5.912 | -0.37% | -0.02 | 5.912 | 5.916 | 53'789 | |
|
PORR I 21.08.2025 / 09:59:11 |
29.15 | -7.75% | -2.45 | 28.95 | 29.40 | 6'497 | |
|
Poste Italiane N 21.08.2025 / 10:01:40 |
20.45 | 0.64% | 0.13 | 20.45 | 20.47 | 29'901 | |
|
Prosus Rg-N 21.08.2025 / 10:01:51 |
52.41 | -0.43% | -0.23 | 52.40 | 52.42 | 69'217 | |
|
Protector Forsik Rg 21.08.2025 / 09:44:36 |
501.00 | 0.30% | 1.50 | 501.00 | 502.00 | 1'034 | |
|
Prudential Rg 21.08.2025 / 09:59:50 |
9.978 | 0.60% | 0.06 | 9.976 | 9.980 | 31'602 | |
|
Prysmian N 21.08.2025 / 10:01:56 |
74.44 | 1.39% | 1.02 | 74.42 | 74.48 | 122'890 | |
|
Publicis Grp 21.08.2025 / 10:01:41 |
79.60 | -0.18% | -0.14 | 79.58 | 79.62 | 24'642 | |
|
Puig Brands B Rg 21.08.2025 / 10:00:30 |
15.960 | -1.66% | -0.27 | 15.950 | 15.960 | 58'493 | |
|
Qt Group Rg 21.08.2025 / 10:01:57 |
46.65 | -0.60% | -0.28 | 46.60 | 46.68 | 1'031 | |
|
Raiff Bank Int I 21.08.2025 / 09:58:18 |
30.65 | 0.20% | 0.06 | 30.64 | 30.72 | 32'846 | |
|
Randstad Br 21.08.2025 / 10:01:39 |
40.96 | -0.52% | -0.22 | 40.96 | 40.99 | 6'601 | |
|
Reckitt Benck Gr Rg 21.08.2025 / 10:00:45 |
56.01 | 0.38% | 0.21 | 56.00 | 56.02 | 18'627 | |
|
Recordati Ind Chi N 21.08.2025 / 10:00:13 |
52.15 | -0.86% | -0.45 | 52.15 | 52.20 | 4'709 | |
|
Redeia Corp Br 21.08.2025 / 10:01:23 |
16.610 | -0.36% | -0.06 | 16.600 | 16.610 | 20'695 | |
|
RELX Rg 21.08.2025 / 10:01:41 |
35.75 | -1.60% | -0.58 | 35.74 | 35.76 | 31'375 | |
|
REN Rg 21.08.2025 / 09:58:27 |
3.010 | 0.00% | 0.00 | 3.005 | 3.010 | 11'014 | |
|
Renault 21.08.2025 / 10:01:41 |
33.30 | -0.86% | -0.29 | 33.29 | 33.31 | 12'708 | |
|
Rentokil Initial Rg 21.08.2025 / 10:00:14 |
3.615 | -1.27% | -0.05 | 3.612 | 3.615 | 19'780 | |
|
Reply Rg 21.08.2025 / 09:59:13 |
122.95 | -0.61% | -0.75 | 122.90 | 123.00 | 984 | |
|
Repsol Br 21.08.2025 / 10:00:47 |
13.735 | 0.59% | 0.08 | 13.735 | 13.740 | 150'451 | |
|
Rheinmetall I 21.08.2025 / 10:01:34 |
1'601.25 | 2.61% | 40.75 | 1'600.50 | 1'602.00 | 19'786 | |
|
Richemont N 21.08.2025 / 10:01:46 |
134.85 | 0.11% | 0.15 | 134.80 | 134.85 | 6'844 | |
|
Rightmove Rg 21.08.2025 / 10:01:10 |
7.678 | -0.90% | -0.07 | 7.672 | 7.680 | 18'112 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Akzo Nobel Br Rg 21.08.2025 / 10:01:55 |
57.54 | 0.76% | -21.65% | 2.71% | -0.79% | -3.39% | 4.35% | -12.22% |
|
Mercedes-BenzGr N 21.08.2025 / 10:01:45 |
53.80 | 0.72% | -13.68% | 1.36% | -0.63% | 1.70% | -12.66% | -7.03% |
|
Redeia Corp Br 21.08.2025 / 10:01:23 |
16.610 | 0.60% | 11.83% | 1.00% | -4.98% | -8.23% | -2.29% | -15.06% |
|
CA Imm Anlagen I 21.08.2025 / 10:01:28 |
23.28 | 0.56% | -27.52% | -1.69% | -0.26% | -4.35% | -28.81% | -26.27% |
|
Logista Integral Br 21.08.2025 / 10:01:47 |
29.23 | 0.31% | 19.73% | 0.45% | 5.68% | 2.71% | 6.37% | 43.26% |
|
RELX Rg 21.08.2025 / 10:01:41 |
35.75 | 0.28% | 16.82% | 1.45% | -9.79% | -10.51% | 1.71% | 48.83% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -11.56% |
|
Univ Mu Gr Rg 21.08.2025 / 10:01:10 |
24.66 | -0.12% | -4.69% | 0.86% | -12.46% | -11.93% | 6.57% | 18.04% |
|
DEME Grp 21.08.2025 / 09:24:42 |
137.20 | -0.29% | 23.38% | 5.86% | 3.31% | -0.94% | -16.39% | 19.30% |
|
Leroy Seafood Br 21.08.2025 / 10:01:03 |
49.00 | -0.41% | 17.07% | 1.37% | -1.01% | 9.97% | -5.50% | -31.78% |
|
Viscofan Br 21.08.2025 / 09:56:38 |
60.40 | -0.41% | 12.94% | 1.43% | 2.20% | -4.35% | -0.58% | 7.16% |
|
Compass Group Rg 21.08.2025 / 10:00:08 |
26.08 | -0.60% | 22.51% | 1.20% | -1.55% | -1.66% | 9.51% | 35.42% |
|
SBO I 21.08.2025 / 10:00:27 |
28.20 | -0.67% | -33.41% | -4.41% | -4.89% | -8.29% | -7.99% | -45.57% |
|
Cellnex Telecom Br 21.08.2025 / 10:01:46 |
30.03 | -0.72% | -14.88% | -0.46% | -9.47% | -9.87% | -13.02% | -28.45% |
|
De Longhi N 21.08.2025 / 09:35:42 |
29.92 | -0.86% | -2.47% | 1.15% | 5.50% | 2.05% | 5.58% | 59.05% |
|
SAP I 21.08.2025 / 10:01:53 |
232.95 | -1.20% | 67.17% | -2.82% | -5.48% | -11.19% | 18.55% | 155.61% |
|
Kingspan Grp Rg 21.08.2025 / 10:00:05 |
68.50 | -1.35% | -11.93% | -1.79% | -8.48% | -10.25% | -12.52% | 13.69% |
|
Kenmare Res Rg 21.08.2025 / 10:00:01 |
3.600 | -1.55% | -24.36% | -6.81% | -5.32% | -13.96% | -12.75% | -34.07% |
|
Land Sec REIT Rg 21.08.2025 / 09:59:52 |
5.730 | -1.67% | -18.70% | -1.04% | -2.55% | -9.19% | -8.90% | -18.40% |
|
JD Sports Fsn Rg 21.08.2025 / 10:00:11 |
0.9236 | -1.71% | -43.81% | 4.48% | -0.50% | 11.41% | -34.05% | -24.24% |
|
Fres Med Care I 21.08.2025 / 10:01:59 |
43.26 | -1.75% | 14.46% | 1.41% | -5.87% | -14.40% | 26.53% | 19.55% |
|
Beazley Rg 21.08.2025 / 10:01:18 |
7.960 | -2.08% | 53.01% | 2.71% | -10.51% | -14.41% | 5.15% | 36.34% |
|
Ferrari Rg 21.08.2025 / 10:01:47 |
400.00 | -2.28% | 31.95% | 0.45% | -9.00% | -4.97% | -7.20% | 96.15% |
|
Richemont N 21.08.2025 / 10:01:46 |
134.85 | -2.43% | 16.52% | 1.81% | -3.47% | -14.04% | -2.42% | 19.95% |
|
Haleon Rg 21.08.2025 / 10:01:03 |
3.683 | -2.46% | 14.57% | 3.11% | 0.85% | -11.55% | -0.91% | 44.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 21.08.2025 / 10:00:50 |
6.925 | 0.14% |
6.945 09:39 |
6.905 09:02 |
6.985 14.08.25 |
4.759 13.01.25 |
17'881 |
|
Pirelli & C. Rg 21.08.2025 / 10:01:39 |
5.912 | -0.37% |
5.930 09:27 |
5.899 09:00 |
6.338 30.05.25 |
4.699 09.04.25 |
53'789 |
|
PORR I 21.08.2025 / 09:59:11 |
29.15 | -7.75% |
30.15 09:06 |
28.25 09:23 |
32.20 02.05.25 |
17.56 13.01.25 |
6'497 |
|
Poste Italiane N 21.08.2025 / 10:01:40 |
20.45 | 0.64% |
20.46 09:44 |
20.29 09:01 |
20.46 21.08.25 |
13.485 02.01.25 |
29'901 |
|
Prosus Rg-N 21.08.2025 / 10:01:51 |
52.41 | -0.43% |
52.63 09:02 |
52.28 09:22 |
53.63 15.08.25 |
33.075 13.01.25 |
69'217 |
|
Protector Forsik Rg 21.08.2025 / 09:44:36 |
501.00 | 0.30% |
503.00 09:08 |
501.00 09:29 |
528.00 15.07.25 |
282 14.01.25 |
1'034 |
|
Prudential Rg 21.08.2025 / 09:59:50 |
9.978 | 0.60% |
10.020 09:02 |
9.963 09:10 |
10.020 21.08.25 |
5.962 13.01.25 |
31'602 |
|
Prysmian N 21.08.2025 / 10:01:56 |
74.44 | 1.39% |
74.44 10:01 |
72.74 09:00 |
76.95 19.08.25 |
38.6 07.04.25 |
122'890 |
|
Publicis Grp 21.08.2025 / 10:01:41 |
79.60 | -0.18% |
79.74 09:13 |
79.40 09:02 |
109.25 06.02.25 |
73.94 07.04.25 |
24'642 |
|
Puig Brands B Rg 21.08.2025 / 10:00:30 |
15.960 | -1.66% |
16.230 09:00 |
15.920 09:16 |
20.16 31.01.25 |
14.105 09.04.25 |
58'493 |
|
Qt Group Rg 21.08.2025 / 10:01:57 |
46.65 | -0.60% |
46.92 09:00 |
46.60 09:02 |
92.05 21.02.25 |
43.1 06.08.25 |
1'031 |
|
Raiff Bank Int I 21.08.2025 / 09:58:18 |
30.65 | 0.20% |
30.76 09:55 |
30.42 09:01 |
31.98 15.08.25 |
18.495 07.04.25 |
32'846 |
|
Randstad Br 21.08.2025 / 10:01:39 |
40.96 | -0.52% |
41.23 09:02 |
40.92 10:00 |
44.32 28.07.25 |
30.78 09.04.25 |
6'601 |
|
Reckitt Benck Gr Rg 21.08.2025 / 10:00:45 |
56.01 | 0.38% |
56.22 09:12 |
55.92 09:02 |
57.24 29.07.25 |
45.79 23.04.25 |
18'627 |
|
Recordati Ind Chi N 21.08.2025 / 10:00:13 |
52.15 | -0.86% |
52.35 09:00 |
52.05 09:35 |
60.50 13.02.25 |
43.98 09.04.25 |
4'709 |
|
Redeia Corp Br 21.08.2025 / 10:01:23 |
16.610 | -0.36% |
16.640 09:00 |
16.580 09:22 |
19.520 04.04.25 |
15.655 24.01.25 |
20'695 |
|
RELX Rg 21.08.2025 / 10:01:41 |
35.75 | -1.60% |
36.08 09:01 |
35.72 09:54 |
42.05 13.02.25 |
34.86 14.08.25 |
31'375 |
|
REN Rg 21.08.2025 / 09:58:27 |
3.010 | 0.00% |
3.015 09:08 |
3.000 09:02 |
3.268 22.07.25 |
2.2675 08.01.25 |
11'014 |
|
Renault 21.08.2025 / 10:01:41 |
33.30 | -0.86% |
33.52 09:00 |
33.30 09:59 |
53.24 17.02.25 |
30.86 07.08.25 |
12'708 |
|
Rentokil Initial Rg 21.08.2025 / 10:00:14 |
3.615 | -1.27% |
3.655 09:00 |
3.613 09:59 |
4.272 14.02.25 |
3.061 09.04.25 |
19'780 |
|
Reply Rg 21.08.2025 / 09:59:13 |
122.95 | -0.61% |
123.90 09:10 |
122.70 09:47 |
169.40 18.03.25 |
121.45 18.08.25 |
984 |
|
Repsol Br 21.08.2025 / 10:00:47 |
13.735 | 0.59% |
13.755 09:55 |
13.665 09:00 |
14.110 30.07.25 |
9.414 09.04.25 |
150'451 |
|
Rheinmetall I 21.08.2025 / 10:01:34 |
1'601.25 | 2.61% |
1'609.50 09:42 |
1'571.75 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
19'786 |
|
Richemont N 21.08.2025 / 10:01:46 |
134.85 | 0.11% |
134.95 09:01 |
134.20 09:17 |
187.50 14.02.25 |
120.9 07.04.25 |
6'844 |
|
Rightmove Rg 21.08.2025 / 10:01:10 |
7.678 | -0.90% |
7.732 09:00 |
7.678 09:57 |
8.266 07.08.25 |
6.216 15.01.25 |
18'112 |