×
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 |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 09.05.2025 / 17:30:00 |
5.796 | 2.04% | 0.12 | 5.796 | 5.796 | 0 | |
|
PORR I 09.05.2025 / 17:30:00 |
30.75 | -0.65% | -0.20 | 30.10 | 30.90 | 0 | |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | -0.46% | -0.09 | 18.390 | 18.390 | 0 | |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 0.24% | 0.11 | 43.47 | 43.47 | 0 | |
|
Protector Forsik Rg 09.05.2025 / 16:20:00 |
388.50 | 0.52% | 2.00 | 388.00 | 388.00 | 0 | |
|
Prudential Rg 09.05.2025 / 17:30:00 |
8.334 | -0.02% | 0.00 | 8.332 | 8.338 | 0 | |
|
Prysmian N 09.05.2025 / 17:30:00 |
52.92 | -1.56% | -0.84 | 52.76 | 52.76 | 0 | |
|
Publicis Grp 09.05.2025 / 17:30:00 |
92.12 | 1.23% | 1.12 | 92.18 | 92.18 | 0 | |
|
Puig Brands B Rg 09.05.2025 / 17:30:00 |
16.970 | 1.80% | 0.30 | 16.970 | 17.040 | 0 | |
|
Qt Group Rg 09.05.2025 / 17:25:00 |
57.13 | 0.44% | 0.25 | 55.95 | 58.20 | 0 | |
|
Raiff Bank Int I 09.05.2025 / 17:30:00 |
25.12 | 0.08% | 0.02 | 24.64 | 25.60 | 0 | |
|
Randstad Br 09.05.2025 / 17:30:00 |
37.17 | 1.07% | 0.40 | 37.16 | 37.16 | 0 | |
|
Rational I 09.05.2025 / 17:30:00 |
763.50 | 1.33% | 10.00 | 762.00 | 762.00 | 0 | |
|
Reckitt Benck Gr Rg 09.05.2025 / 17:30:00 |
48.71 | -0.41% | -0.20 | 48.70 | 48.73 | 0 | |
|
Recordati Ind Chi N 09.05.2025 / 17:30:00 |
52.28 | -0.52% | -0.28 | 52.15 | 52.15 | 0 | |
|
Redeia Corp Br 09.05.2025 / 17:30:00 |
17.655 | 0.91% | 0.16 | 17.650 | 17.650 | 0 | |
|
RELX Rg 09.05.2025 / 17:30:00 |
40.26 | -0.04% | -0.02 | 40.25 | 40.28 | 0 | |
|
REN Rg 09.05.2025 / 17:30:00 |
2.708 | -4.75% | -0.14 | 2.715 | 2.715 | 0 | |
|
Renault 09.05.2025 / 17:30:00 |
47.66 | 2.72% | 1.26 | 47.66 | 47.66 | 0 | |
|
Rentokil Initial Rg 09.05.2025 / 17:30:00 |
3.493 | -0.14% | -0.01 | 3.487 | 3.502 | 0 | |
|
Reply Rg 09.05.2025 / 17:30:00 |
161.10 | 0.88% | 1.40 | 161.60 | 161.60 | 0 | |
|
Repsol Br 09.05.2025 / 17:30:00 |
11.265 | 1.72% | 0.19 | 11.265 | 11.265 | 0 | |
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | -0.63% | -10.75 | 1'694.00 | 1'694.00 | 0 | |
|
Richemont N 09.05.2025 / 17:20:00 |
144.80 | 0.03% | 0.05 | 144.60 | 144.80 | 0 | |
|
Rightmove Rg 09.05.2025 / 17:30:00 |
7.278 | -2.07% | -0.15 | 7.274 | 7.420 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schibsted -B- 09.05.2025 / 16:20:00 |
321.60 | -2.82% | 18.05% | 5.30% | 12.45% | 1.52% | -1.11% | 100.49% |
|
AP Moeller-Maers-B- 09.05.2025 / 16:55:00 |
11'360.00 | -2.88% | 185.47% | -3.77% | 11.70% | -5.96% | 10.61% | -45.06% |
|
DCC Rg 09.05.2025 / 17:30:00 |
50.03 | -2.96% | -13.45% | 1.22% | 5.32% | -8.30% | -14.45% | -19.16% |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | -2.99% | -11.38% | -3.90% | 4.73% | -4.21% | -17.85% | 31.41% |
|
Shurg Self REIT Rg 09.05.2025 / 17:30:00 |
35.45 | -3.05% | 0.00% | -0.70% | 8.99% | 5.98% | 0.00% | 0.00% |
|
Schibsted -A- 09.05.2025 / 16:20:00 |
338.80 | -3.07% | 16.54% | 5.68% | 14.30% | 2.98% | 1.62% | 90.18% |
|
Wise-A Rg 09.05.2025 / 17:30:00 |
10.395 | -3.16% | 17.39% | 0.63% | 14.17% | -2.03% | 30.02% | 181.46% |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -3.45% | 2.70% | -3.87% | 0.86% | -5.10% | -0.44% | -20.36% |
|
Melexis 09.05.2025 / 17:30:00 |
55.28 | -3.46% | -40.35% | 1.24% | 21.54% | -3.24% | -32.96% | -29.28% |
|
Kemira N 09.05.2025 / 17:25:00 |
18.760 | -3.49% | 12.26% | 2.79% | -0.21% | -12.83% | -14.10% | 54.26% |
|
DSM Firmenich N 09.05.2025 / 17:30:00 |
95.07 | -3.58% | 2.17% | -0.16% | 9.65% | -12.03% | -8.64% | 0.00% |
|
Diploma Rg 09.05.2025 / 17:30:00 |
41.24 | -3.74% | 13.88% | 1.03% | 9.07% | -13.11% | 5.74% | 57.91% |
|
BrunelloCucinelli N 09.05.2025 / 17:30:00 |
101.65 | -3.77% | 13.95% | -0.73% | 8.14% | -22.23% | 6.83% | 124.30% |
|
Mowi Rg 09.05.2025 / 16:20:00 |
188.10 | -3.88% | 2.86% | -2.49% | 1.29% | -15.35% | -4.83% | -23.87% |
|
CRH PLC Rg 09.05.2025 / 17:30:00 |
70.98 | -4.02% | 31.69% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Whitbread Rg 09.05.2025 / 17:30:00 |
28.15 | -4.04% | -22.53% | 3.76% | 12.78% | 5.19% | -8.60% | 4.54% |
|
Sika N 09.05.2025 / 17:20:00 |
206.10 | -4.04% | -24.44% | -1.72% | 6.83% | -14.76% | -26.10% | -25.05% |
|
Mondi Rg 09.05.2025 / 17:30:00 |
11.530 | -4.10% | -32.99% | 0.70% | 6.71% | -13.26% | -26.84% | -35.00% |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | -4.12% | -17.08% | 2.25% | 6.27% | -11.93% | -24.52% | 0.95% |
|
Indutrade Rg 09.05.2025 / 17:25:00 |
267.40 | -4.13% | 0.99% | 3.00% | 5.61% | -17.47% | -1.98% | 23.09% |
|
Marks & Spencer Rg 09.05.2025 / 17:30:00 |
3.590 | -4.17% | 32.21% | -5.08% | -5.03% | 0.93% | 31.36% | 169.35% |
|
ICG Rg 09.05.2025 / 17:30:00 |
19.700 | -4.22% | 17.89% | 2.18% | 18.11% | -18.53% | -9.63% | 40.71% |
|
Huhtamaki Rg 09.05.2025 / 17:25:00 |
32.90 | -4.30% | -11.03% | 0.43% | 5.04% | -14.21% | -11.18% | -3.71% |
|
DSV Br/Rg 09.05.2025 / 16:55:00 |
1'460.00 | -4.41% | 23.12% | -2.08% | 29.32% | 1.21% | 43.13% | 31.33% |
|
Boliden Rg 09.05.2025 / 17:25:00 |
300.60 | -4.56% | -5.73% | 0.10% | 8.01% | -22.16% | -18.45% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 09.05.2025 / 17:30:00 |
5.796 | 2.04% |
5.820 17:04 |
5.686 09:03 |
6.134 27.02.25 |
4.699 09.04.25 |
1'690'844 |
|
PORR I 09.05.2025 / 17:30:00 |
30.75 | -0.65% |
30.95 10:12 |
30.20 09:28 |
32.20 02.05.25 |
17.56 13.01.25 |
8'020 |
|
Poste Italiane N 09.05.2025 / 17:30:00 |
18.395 | -0.46% |
18.625 09:00 |
18.368 17:23 |
18.625 09.05.25 |
13.485 02.01.25 |
908'221 |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 0.24% |
43.72 12:40 |
43.15 09:23 |
46.20 19.03.25 |
33.075 13.01.25 |
926'567 |
|
Protector Forsik Rg 09.05.2025 / 16:20:00 |
388.50 | 0.52% |
390.00 15:57 |
383.50 09:03 |
390.00 09.05.25 |
282 14.01.25 |
11'271 |
|
Prudential Rg 09.05.2025 / 17:30:00 |
8.334 | -0.02% |
8.363 15:24 |
8.200 10:16 |
8.470 28.03.25 |
5.962 13.01.25 |
1'137'535 |
|
Prysmian N 09.05.2025 / 17:30:00 |
52.92 | -1.56% |
54.08 09:00 |
52.84 16:42 |
72.78 24.01.25 |
38.6 07.04.25 |
868'660 |
|
Publicis Grp 09.05.2025 / 17:30:00 |
92.12 | 1.23% |
92.14 15:59 |
90.94 09:01 |
109.25 06.02.25 |
73.94 07.04.25 |
302'009 |
|
Puig Brands B Rg 09.05.2025 / 17:30:00 |
16.970 | 1.80% |
17.020 16:16 |
16.570 10:15 |
20.16 31.01.25 |
14.105 09.04.25 |
120'931 |
|
Qt Group Rg 09.05.2025 / 17:25:00 |
57.13 | 0.44% |
57.90 09:49 |
56.98 16:39 |
92.05 21.02.25 |
55.9 30.04.25 |
25'025 |
|
Raiff Bank Int I 09.05.2025 / 17:30:00 |
25.12 | 0.08% |
25.52 13:49 |
24.80 10:33 |
27.26 06.03.25 |
18.495 07.04.25 |
373'922 |
|
Randstad Br 09.05.2025 / 17:30:00 |
37.17 | 1.07% |
37.35 09:40 |
36.79 09:03 |
43.80 19.03.25 |
30.78 09.04.25 |
135'649 |
|
Rational I 09.05.2025 / 17:30:00 |
763.50 | 1.33% |
765.00 16:01 |
752.00 10:54 |
897.00 05.03.25 |
619.75 07.04.25 |
8'299 |
|
Reckitt Benck Gr Rg 09.05.2025 / 17:30:00 |
48.71 | -0.41% |
49.17 10:35 |
48.24 15:01 |
54.16 07.03.25 |
45.79 23.04.25 |
424'955 |
|
Recordati Ind Chi N 09.05.2025 / 17:30:00 |
52.28 | -0.52% |
53.18 09:05 |
52.20 17:22 |
60.50 13.02.25 |
43.98 09.04.25 |
159'738 |
|
Redeia Corp Br 09.05.2025 / 17:30:00 |
17.655 | 0.91% |
17.710 10:11 |
17.440 09:01 |
19.520 04.04.25 |
15.655 24.01.25 |
1'053'815 |
|
RELX Rg 09.05.2025 / 17:30:00 |
40.26 | -0.04% |
40.77 09:00 |
40.02 15:00 |
42.05 13.02.25 |
35.11 08.04.25 |
527'852 |
|
REN Rg 09.05.2025 / 17:30:00 |
2.708 | -4.75% |
2.845 09:01 |
2.705 17:17 |
2.915 07.05.25 |
2.2675 08.01.25 |
366'589 |
|
Renault 09.05.2025 / 17:30:00 |
47.66 | 2.72% |
47.80 16:08 |
46.98 10:19 |
53.24 17.02.25 |
40.38 09.04.25 |
394'979 |
|
Rentokil Initial Rg 09.05.2025 / 17:30:00 |
3.493 | -0.14% |
3.556 09:33 |
3.484 16:26 |
4.272 14.02.25 |
3.061 09.04.25 |
1'313'257 |
|
Reply Rg 09.05.2025 / 17:30:00 |
161.10 | 0.88% |
163.00 15:12 |
160.30 16:34 |
169.40 18.03.25 |
131.3 07.04.25 |
26'284 |
|
Repsol Br 09.05.2025 / 17:30:00 |
11.265 | 1.72% |
11.300 09:50 |
11.125 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
1'141'429 |
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | -0.63% |
1'743.50 09:00 |
1'673.00 11:53 |
1'743.50 09.05.25 |
593.6 03.01.25 |
163'956 |
|
Richemont N 09.05.2025 / 17:20:00 |
144.80 | 0.03% |
145.90 12:46 |
142.90 09:25 |
187.50 14.02.25 |
120.9 07.04.25 |
218'002 |
|
Rightmove Rg 09.05.2025 / 17:30:00 |
7.278 | -2.07% |
7.506 09:00 |
7.264 17:23 |
7.624 06.05.25 |
6.216 15.01.25 |
530'299 |