×
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
- 02.07.2025 - 13:56:37
- 55.08
- 0.39%
- 0.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Persimmon Plc Rg 02.07.2025 / 13:41:22 |
12.308 | -5.00% | -0.65 | 12.310 | 12.325 | 342'616 | |
|
Phoenix Grp Rg 02.07.2025 / 13:41:28 |
6.518 | -1.66% | -0.11 | 6.515 | 6.520 | 180'138 | |
|
Pirelli & C. Rg 02.07.2025 / 13:40:23 |
5.908 | 0.00% | 0.00 | 5.906 | 5.910 | 332'855 | |
|
PORR I 02.07.2025 / 13:31:05 |
28.00 | 0.09% | 0.03 | 27.90 | 28.20 | 1'903 | |
|
Poste Italiane N 02.07.2025 / 13:41:32 |
18.068 | -0.15% | -0.03 | 18.065 | 18.070 | 275'960 | |
|
Prosus Rg-N 02.07.2025 / 13:41:39 |
46.78 | 0.01% | 0.01 | 46.78 | 46.78 | 495'232 | |
|
Protector Forsik Rg 02.07.2025 / 13:41:21 |
429.50 | 0.59% | 2.50 | 429.00 | 430.00 | 30'822 | |
|
Prudential Rg 02.07.2025 / 13:41:38 |
9.112 | 0.49% | 0.04 | 9.110 | 9.114 | 392'265 | |
|
Prysmian N 02.07.2025 / 13:40:46 |
60.01 | 0.94% | 0.56 | 60.00 | 60.02 | 199'536 | |
|
Publicis Grp 02.07.2025 / 13:41:38 |
93.52 | 1.75% | 1.61 | 93.50 | 93.54 | 116'354 | |
|
Puig Brands B Rg 02.07.2025 / 13:40:03 |
17.160 | 0.18% | 0.03 | 17.150 | 17.170 | 168'045 | |
|
Qt Group Rg 02.07.2025 / 13:34:24 |
57.73 | -0.13% | -0.08 | 57.70 | 57.80 | 7'583 | |
|
Raiff Bank Int I 02.07.2025 / 13:39:44 |
26.54 | 4.74% | 1.20 | 26.54 | 26.58 | 101'634 | |
|
Randstad Br 02.07.2025 / 13:39:24 |
41.09 | 3.42% | 1.36 | 41.08 | 41.10 | 185'477 | |
|
Reckitt Benck Gr Rg 02.07.2025 / 13:41:22 |
49.74 | -0.56% | -0.28 | 49.73 | 49.74 | 62'264 | |
|
Recordati Ind Chi N 02.07.2025 / 13:41:23 |
53.50 | -1.47% | -0.80 | 53.45 | 53.50 | 33'901 | |
|
Redeia Corp Br 02.07.2025 / 13:41:01 |
18.340 | 0.19% | 0.04 | 18.340 | 18.350 | 2'940'787 | |
|
RELX Rg 02.07.2025 / 13:41:38 |
38.44 | -2.26% | -0.89 | 38.43 | 38.44 | 336'248 | |
|
REN Rg 02.07.2025 / 13:40:09 |
3.050 | -0.49% | -0.02 | 3.045 | 3.055 | 76'849 | |
|
Renault 02.07.2025 / 13:41:38 |
41.38 | 3.09% | 1.24 | 41.38 | 41.40 | 396'077 | |
|
Rentokil Initial Rg 02.07.2025 / 13:39:12 |
3.547 | 0.77% | 0.03 | 3.546 | 3.548 | 299'836 | |
|
Reply Rg 02.07.2025 / 13:41:11 |
139.75 | -4.08% | -5.95 | 139.70 | 139.80 | 14'261 | |
|
Repsol Br 02.07.2025 / 13:40:36 |
12.745 | 2.25% | 0.28 | 12.740 | 12.745 | 899'878 | |
|
Rheinmetall I 02.07.2025 / 13:41:22 |
1'704.50 | -0.87% | -15.00 | 1'704.00 | 1'705.00 | 59'428 | |
|
Richemont N 02.07.2025 / 13:41:39 |
151.95 | 1.91% | 2.85 | 151.95 | 152.00 | 120'301 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Corticeira Amorim N 02.07.2025 / 13:12:34 |
8.070 | -1.12% | -12.90% | 2.80% | 4.13% | 12.95% | -13.23% | -24.10% |
|
Flutter Entmt Rg 02.07.2025 / 13:38:58 |
206.70 | -1.13% | 47.58% | 4.24% | 14.55% | 23.48% | 35.85% | 0.00% |
|
Sika N 02.07.2025 / 13:41:40 |
215.50 | -1.16% | -22.18% | -0.37% | -1.28% | 17.70% | -16.10% | -3.18% |
|
BASF N 02.07.2025 / 13:41:35 |
42.99 | -1.21% | -13.84% | 3.29% | 2.09% | 8.15% | -5.06% | 1.82% |
|
Unilever Rg 02.07.2025 / 13:40:51 |
44.36 | -1.45% | 17.71% | -1.53% | -4.29% | -1.58% | 2.86% | 17.84% |
|
Whitbread Rg 02.07.2025 / 13:38:42 |
29.67 | -1.46% | -20.45% | 7.66% | 2.38% | 24.74% | 0.25% | 16.05% |
|
Cie Automotive Br 02.07.2025 / 13:10:24 |
24.53 | -1.48% | -5.47% | 2.19% | 1.76% | 19.05% | -6.75% | 3.62% |
|
ASML Hldg Br Rg 02.07.2025 / 13:41:36 |
660.80 | -1.49% | -1.89% | -5.00% | 1.11% | 19.43% | -33.14% | 55.08% |
|
AP Moeller-Maers-B- 02.07.2025 / 13:37:53 |
12'105.00 | -1.58% | 189.30% | 3.55% | 1.21% | 32.18% | -7.52% | -29.62% |
|
Segro (REIT) Rg 02.07.2025 / 13:40:02 |
6.760 | -1.60% | -22.35% | -1.83% | -2.82% | 12.89% | -25.62% | -27.91% |
|
Dav Cam Mil Rg 02.07.2025 / 13:41:04 |
6.016 | -1.76% | -42.20% | 8.16% | 2.21% | 14.94% | -30.71% | -40.71% |
|
TotalEnergies 02.07.2025 / 13:41:26 |
53.71 | -1.85% | -15.11% | 2.72% | 2.75% | 12.02% | -16.91% | 4.27% |
|
Givaudan N 02.07.2025 / 13:39:31 |
3'884.00 | -1.92% | 11.42% | -0.77% | -8.01% | 9.50% | -9.99% | 14.58% |
|
Randstad Br 02.07.2025 / 13:39:24 |
41.09 | -2.22% | -29.98% | 10.10% | 10.99% | 29.76% | -5.13% | -14.69% |
|
Neste Rg 02.07.2025 / 13:41:08 |
11.965 | -2.40% | -63.41% | 4.09% | 25.24% | 70.90% | -31.26% | -72.41% |
|
Wise-A Rg 02.07.2025 / 13:38:13 |
10.420 | -2.59% | 18.08% | -2.80% | -3.87% | 16.29% | 43.13% | 231.78% |
|
Moncler N 02.07.2025 / 13:41:36 |
51.16 | -2.63% | -10.99% | 6.19% | -7.12% | 0.75% | -9.19% | 22.36% |
|
Brenntag N 02.07.2025 / 13:41:38 |
57.34 | -2.69% | -31.93% | 1.52% | -4.69% | 7.82% | -10.32% | -8.75% |
|
NKT Rg 02.07.2025 / 13:41:29 |
508.00 | -2.76% | 7.76% | 2.75% | -3.24% | 14.62% | -18.43% | 82.79% |
|
Vestas Wind Br/Rg 02.07.2025 / 13:41:23 |
104.15 | -3.00% | -55.26% | -0.43% | -1.88% | 25.08% | -35.69% | -37.77% |
|
Leroy Seafood Br 02.07.2025 / 13:32:11 |
48.23 | -3.25% | 13.72% | 2.75% | 6.89% | 11.59% | 12.53% | -32.03% |
|
Sage Grp Rg 02.07.2025 / 13:41:20 |
11.793 | -3.43% | 4.56% | -6.13% | -4.61% | 6.86% | 8.66% | 94.81% |
|
Taylor Wimpey Rg 02.07.2025 / 13:40:10 |
1.155 | -3.55% | -19.08% | -3.02% | 0.61% | 13.02% | -21.60% | 0.64% |
|
ADP 02.07.2025 / 13:39:16 |
108.20 | -3.56% | -7.67% | 1.45% | -5.46% | 15.17% | -8.34% | -11.77% |
|
Prysmian N 02.07.2025 / 13:40:46 |
60.01 | -3.58% | 43.60% | 4.69% | 1.69% | 48.61% | 2.37% | 129.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Persimmon Plc Rg 02.07.2025 / 13:41:22 |
12.308 | -5.00% |
13.040 09:01 |
12.270 13:27 |
14.180 11.06.25 |
10.47 13.01.25 |
342'616 |
|
Phoenix Grp Rg 02.07.2025 / 13:41:28 |
6.518 | -1.66% |
6.648 09:06 |
6.500 13:14 |
6.678 20.06.25 |
4.759 13.01.25 |
180'138 |
|
Pirelli & C. Rg 02.07.2025 / 13:40:23 |
5.908 | 0.00% |
5.938 09:00 |
5.874 11:54 |
6.338 30.05.25 |
4.699 09.04.25 |
332'855 |
|
PORR I 02.07.2025 / 13:31:05 |
28.00 | 0.09% |
28.00 11:58 |
27.70 09:14 |
32.20 02.05.25 |
17.56 13.01.25 |
1'903 |
|
Poste Italiane N 02.07.2025 / 13:41:32 |
18.068 | -0.15% |
18.150 09:04 |
17.930 10:03 |
19.255 30.05.25 |
13.485 02.01.25 |
275'960 |
|
Prosus Rg-N 02.07.2025 / 13:41:39 |
46.78 | 0.01% |
47.09 09:03 |
46.69 12:43 |
49.26 24.06.25 |
33.075 13.01.25 |
495'232 |
|
Protector Forsik Rg 02.07.2025 / 13:41:21 |
429.50 | 0.59% |
432.75 11:18 |
422.50 09:11 |
433.00 26.06.25 |
282 14.01.25 |
30'822 |
|
Prudential Rg 02.07.2025 / 13:41:38 |
9.112 | 0.49% |
9.146 09:04 |
9.044 10:08 |
9.390 26.06.25 |
5.962 13.01.25 |
392'265 |
|
Prysmian N 02.07.2025 / 13:40:46 |
60.01 | 0.94% |
60.40 11:51 |
59.48 09:29 |
72.78 24.01.25 |
38.6 07.04.25 |
199'536 |
|
Publicis Grp 02.07.2025 / 13:41:38 |
93.52 | 1.75% |
93.54 11:23 |
92.46 09:22 |
109.25 06.02.25 |
73.94 07.04.25 |
116'354 |
|
Puig Brands B Rg 02.07.2025 / 13:40:03 |
17.160 | 0.18% |
17.250 11:29 |
16.990 09:15 |
20.16 31.01.25 |
14.105 09.04.25 |
168'045 |
|
Qt Group Rg 02.07.2025 / 13:34:24 |
57.73 | -0.13% |
57.95 09:00 |
57.33 11:33 |
92.05 21.02.25 |
53.65 23.06.25 |
7'583 |
|
Raiff Bank Int I 02.07.2025 / 13:39:44 |
26.54 | 4.74% |
26.56 13:20 |
25.45 09:02 |
27.44 14.05.25 |
18.495 07.04.25 |
101'634 |
|
Randstad Br 02.07.2025 / 13:39:24 |
41.09 | 3.42% |
41.15 12:17 |
40.12 09:04 |
43.80 19.03.25 |
30.78 09.04.25 |
185'477 |
|
Reckitt Benck Gr Rg 02.07.2025 / 13:41:22 |
49.74 | -0.56% |
50.20 09:00 |
49.59 09:36 |
54.16 07.03.25 |
45.79 23.04.25 |
62'264 |
|
Recordati Ind Chi N 02.07.2025 / 13:41:23 |
53.50 | -1.47% |
54.05 09:00 |
53.13 11:26 |
60.50 13.02.25 |
43.98 09.04.25 |
33'901 |
|
Redeia Corp Br 02.07.2025 / 13:41:01 |
18.340 | 0.19% |
18.380 09:06 |
18.250 10:29 |
19.520 04.04.25 |
15.655 24.01.25 |
2'940'787 |
|
RELX Rg 02.07.2025 / 13:41:38 |
38.44 | -2.26% |
39.41 09:00 |
38.27 13:16 |
42.05 13.02.25 |
35.11 08.04.25 |
336'248 |
|
REN Rg 02.07.2025 / 13:40:09 |
3.050 | -0.49% |
3.080 09:04 |
3.048 13:38 |
3.103 23.06.25 |
2.2675 08.01.25 |
76'849 |
|
Renault 02.07.2025 / 13:41:38 |
41.38 | 3.09% |
41.42 13:20 |
40.19 09:00 |
53.24 17.02.25 |
38.09 23.06.25 |
396'077 |
|
Rentokil Initial Rg 02.07.2025 / 13:39:12 |
3.547 | 0.77% |
3.561 11:17 |
3.511 09:35 |
4.272 14.02.25 |
3.061 09.04.25 |
299'836 |
|
Reply Rg 02.07.2025 / 13:41:11 |
139.75 | -4.08% |
145.30 09:03 |
139.55 13:24 |
169.40 18.03.25 |
131.3 07.04.25 |
14'261 |
|
Repsol Br 02.07.2025 / 13:40:36 |
12.745 | 2.25% |
12.780 13:05 |
12.570 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
899'878 |
|
Rheinmetall I 02.07.2025 / 13:41:22 |
1'704.50 | -0.87% |
1'719.50 12:12 |
1'665.00 09:14 |
1'944.50 02.06.25 |
593.6 03.01.25 |
59'428 |
|
Richemont N 02.07.2025 / 13:41:39 |
151.95 | 1.91% |
152.65 10:53 |
149.50 09:31 |
187.50 14.02.25 |
120.9 07.04.25 |
120'301 |