×
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
- 01.07.2025 - 17:30:05
- 54.87
- -0.22%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rightmove Rg 01.07.2025 / 17:30:00 |
7.820 | -0.89% | -0.07 | 7.816 | 7.830 | 886'414 | |
|
Ringkjob Land Br/Rg 01.07.2025 / 16:55:00 |
1'371.00 | -1.26% | -17.50 | 1'369.00 | 1'398.00 | 18'099 | |
|
Rio Tinto Rg 01.07.2025 / 17:30:00 |
42.57 | 0.11% | 0.05 | 42.56 | 42.59 | 870'531 | |
|
Roche GS 01.07.2025 / 17:20:00 |
260.10 | 0.42% | 1.10 | 254.50 | 260.10 | 109'900 | |
|
ROCKWOOL Br/Rg-B 01.07.2025 / 16:55:00 |
291.00 | -1.72% | -5.10 | 290.75 | 292.05 | 162'482 | |
|
Rolls-Royce Hldg Rg 01.07.2025 / 17:30:00 |
9.406 | -3.03% | -0.29 | 9.350 | 9.408 | 5'553'044 | |
|
Rosenbauer Intern I 01.07.2025 / 17:30:00 |
49.00 | 8.17% | 3.70 | 47.40 | 49.20 | 50 | |
|
Roy.Philips Br Rg 01.07.2025 / 17:30:00 |
20.55 | 0.24% | 0.05 | 20.54 | 20.56 | 524'192 | |
|
Royal UNIBREW 01.07.2025 / 16:55:00 |
526.00 | 1.59% | 8.25 | 527.00 | 527.00 | 63'373 | |
|
RWE I 01.07.2025 / 17:30:00 |
35.98 | 1.35% | 0.48 | 36.05 | 36.05 | 1'872'228 | |
|
Ryanair Hldgs Rg 01.07.2025 / 17:28:00 |
23.83 | -0.54% | -0.13 | 23.82 | 23.82 | 682'615 | |
|
Saab Rg-B 01.07.2025 / 17:25:00 |
494.50 | -6.06% | -31.90 | 491.60 | 491.60 | 947'356 | |
|
Safran 01.07.2025 / 17:30:00 |
266.20 | -3.62% | -10.00 | 264.90 | 264.90 | 384'697 | |
|
Sage Grp Rg 01.07.2025 / 17:30:00 |
12.328 | -1.62% | -0.20 | 12.325 | 12.330 | 583'044 | |
|
Sainsbury Rg 01.07.2025 / 17:30:00 |
2.862 | -0.97% | -0.03 | 2.860 | 2.918 | 3'183'651 | |
|
Saint-Gobain 01.07.2025 / 17:30:00 |
98.06 | -1.72% | -1.72 | 97.96 | 97.96 | 536'471 | |
|
Saipem Rg 01.07.2025 / 17:30:00 |
2.298 | -1.25% | -0.03 | 2.297 | 2.297 | 8'411'405 | |
|
SalMar Rg 01.07.2025 / 16:20:00 |
433.60 | -0.55% | -2.40 | 433.00 | 434.20 | 139'803 | |
|
Sampo Rg-A 01.07.2025 / 17:25:00 |
9.121 | 0.19% | 0.02 | 9.138 | 9.138 | 1'152'772 | |
|
Sandvik Rg 01.07.2025 / 17:25:00 |
216.00 | -0.18% | -0.40 | 216.40 | 216.40 | 541'498 | |
|
Sanofi 01.07.2025 / 17:30:00 |
83.04 | 0.79% | 0.65 | 83.07 | 83.07 | 1'097'964 | |
|
SAP I 01.07.2025 / 17:30:00 |
256.75 | -0.24% | -0.63 | 255.60 | 255.60 | 793'848 | |
|
Sartorius Sted 01.07.2025 / 17:30:00 |
202.90 | 0.05% | 0.10 | 203.50 | 203.50 | 31'816 | |
|
SBO I 01.07.2025 / 17:30:00 |
29.55 | -2.23% | -0.68 | 29.30 | 29.80 | 3'789 | |
|
Schneider El 01.07.2025 / 17:30:00 |
222.63 | -1.42% | -3.20 | 222.35 | 222.35 | 468'876 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 01.07.2025 / 17:30:00 |
75.24 | -3.86% | -25.02% | 2.98% | -2.64% | 14.52% | -14.42% | 2.82% |
|
Equinor N 01.07.2025 / 16:20:00 |
255.20 | -3.93% | -21.09% | -0.70% | 3.82% | 1.19% | -16.45% | -25.76% |
|
Mayr-Melnhof Kart I 01.07.2025 / 17:30:00 |
76.10 | -4.09% | -39.62% | 1.33% | 1.81% | 3.54% | -32.11% | -52.67% |
|
Whitbread Rg 01.07.2025 / 17:30:00 |
29.06 | -4.24% | -22.69% | 4.72% | 0.66% | 20.18% | -0.51% | 13.83% |
|
Ambu-B Br/Rg 01.07.2025 / 16:55:00 |
98.60 | -4.28% | -5.23% | -0.10% | -1.20% | -15.87% | -27.90% | 44.47% |
|
Skanska -B- 01.07.2025 / 17:25:00 |
220.90 | -4.35% | 21.62% | -2.26% | -3.33% | 13.81% | 18.73% | 41.52% |
|
Neste Rg 01.07.2025 / 17:25:00 |
11.785 | -4.39% | -64.16% | 2.66% | 25.77% | 62.87% | -32.33% | -72.67% |
|
Reply Rg 01.07.2025 / 17:30:00 |
145.70 | -4.42% | 22.98% | 2.25% | -0.17% | 3.19% | 7.09% | 26.45% |
|
Titan 01.07.2025 / 17:30:00 |
37.50 | -4.51% | 79.29% | -4.94% | -5.00% | -2.79% | 30.89% | 244.48% |
|
Moncler N 01.07.2025 / 17:30:00 |
49.58 | -4.60% | -12.78% | 2.18% | -9.49% | -3.32% | -13.08% | 20.97% |
|
Logista Integral Br 01.07.2025 / 17:30:00 |
27.91 | -4.79% | 13.64% | -0.68% | -1.31% | 1.05% | 5.16% | 49.13% |
|
Nexi Rg 01.07.2025 / 17:30:00 |
5.061 | -4.80% | -31.15% | 1.89% | -4.56% | 17.78% | -12.71% | -34.94% |
|
Dav Cam Mil Rg 01.07.2025 / 17:30:00 |
5.904 | -4.86% | -44.02% | 5.49% | 6.44% | 9.58% | -30.93% | -43.02% |
|
Besi Br Rg 01.07.2025 / 17:30:00 |
122.33 | -4.92% | -6.49% | -5.06% | 14.06% | 41.58% | -21.84% | 177.96% |
|
Boliden Rg 01.07.2025 / 17:25:00 |
296.40 | -4.93% | -6.09% | 2.70% | -1.10% | 6.16% | -11.89% | -10.05% |
|
Stora Enso-R N 01.07.2025 / 17:25:00 |
9.108 | -4.94% | -25.94% | -3.92% | 5.03% | 18.25% | -27.40% | -38.18% |
|
Solvay 01.07.2025 / 17:30:00 |
29.12 | -5.02% | 6.00% | -1.49% | 1.75% | -3.29% | -13.87% | 91.79% |
|
easyJet Rg 01.07.2025 / 17:30:00 |
5.324 | -5.12% | 5.00% | -1.19% | -8.21% | 20.86% | 19.51% | 44.18% |
|
ADP 01.07.2025 / 17:30:00 |
108.30 | -5.16% | -9.21% | 2.12% | -4.75% | 12.72% | -5.70% | -11.87% |
|
Ashtead Group Rg 01.07.2025 / 17:30:00 |
46.36 | -5.18% | -14.74% | 4.63% | 8.70% | 20.89% | -9.98% | 36.60% |
|
TietoEVRY N 01.07.2025 / 17:25:00 |
16.110 | -5.29% | -25.16% | -0.71% | 1.23% | 5.09% | -11.73% | -31.58% |
|
Accor 01.07.2025 / 17:30:00 |
44.64 | -5.31% | 28.38% | 0.79% | -2.36% | 19.26% | 16.86% | 71.97% |
|
De Longhi N 01.07.2025 / 17:30:00 |
28.62 | -5.40% | -6.93% | 3.47% | 1.24% | 10.25% | -4.73% | 61.34% |
|
Kenmare Res Rg 01.07.2025 / 17:27:00 |
3.780 | -5.67% | -27.52% | 2.70% | -14.41% | -10.80% | 2.70% | -22.13% |
|
BP Rg 01.07.2025 / 17:30:00 |
3.686 | -5.92% | -21.28% | 0.15% | 1.04% | 4.52% | -23.86% | -5.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rightmove Rg 01.07.2025 / 17:30:00 |
7.820 | -0.89% |
7.898 09:45 |
7.574 09:00 |
7.950 30.06.25 |
6.216 15.01.25 |
886'414 |
|
Ringkjob Land Br/Rg 01.07.2025 / 16:55:00 |
1'371.00 | -1.26% |
1'389.50 09:08 |
1'365.00 11:59 |
1'393.00 30.06.25 |
950 07.04.25 |
18'099 |
|
Rio Tinto Rg 01.07.2025 / 17:30:00 |
42.57 | 0.11% |
42.59 17:29 |
41.87 12:56 |
51.65 14.02.25 |
40.2575 09.04.25 |
870'531 |
|
Roche GS 01.07.2025 / 17:20:00 |
260.10 | 0.42% |
260.40 09:04 |
257.10 14:56 |
313.80 12.03.25 |
231.9 09.04.25 |
109'900 |
|
ROCKWOOL Br/Rg-B 01.07.2025 / 16:55:00 |
291.00 | -1.72% |
296.45 09:00 |
286.75 12:12 |
328.20 20.03.25 |
256.2 11.04.25 |
162'482 |
|
Rolls-Royce Hldg Rg 01.07.2025 / 17:30:00 |
9.406 | -3.03% |
9.806 09:02 |
9.366 17:22 |
9.832 30.06.25 |
5.568 15.01.25 |
5'553'044 |
|
Rosenbauer Intern I 01.07.2025 / 17:30:00 |
49.00 | 8.17% |
49.00 15:30 |
46.60 14:51 |
49.00 01.07.25 |
34.4 02.01.25 |
50 |
|
Roy.Philips Br Rg 01.07.2025 / 17:30:00 |
20.55 | 0.24% |
20.56 17:27 |
20.15 15:30 |
27.63 13.02.25 |
18.915 07.04.25 |
524'192 |
|
Royal UNIBREW 01.07.2025 / 16:55:00 |
526.00 | 1.59% |
526.00 16:39 |
519.50 09:00 |
591.00 22.04.25 |
466 23.01.25 |
63'373 |
|
RWE I 01.07.2025 / 17:30:00 |
35.98 | 1.35% |
36.37 12:40 |
35.69 09:02 |
36.37 01.07.25 |
27.95 13.02.25 |
1'872'228 |
|
Ryanair Hldgs Rg 01.07.2025 / 17:28:00 |
23.83 | -0.54% |
24.05 09:00 |
23.63 14:58 |
24.66 11.06.25 |
16.8 07.04.25 |
682'615 |
|
Saab Rg-B 01.07.2025 / 17:25:00 |
494.50 | -6.06% |
529.70 09:00 |
493.80 17:22 |
535.00 27.06.25 |
403.7 25.04.25 |
947'356 |
|
Safran 01.07.2025 / 17:30:00 |
266.20 | -3.62% |
276.80 09:00 |
265.90 17:24 |
277.00 30.06.25 |
192.55 07.04.25 |
384'697 |
|
Sage Grp Rg 01.07.2025 / 17:30:00 |
12.328 | -1.62% |
12.550 09:01 |
12.300 13:02 |
13.490 06.02.25 |
10.985 07.04.25 |
583'044 |
|
Sainsbury Rg 01.07.2025 / 17:30:00 |
2.862 | -0.97% |
2.970 09:07 |
2.830 15:56 |
2.970 01.07.25 |
2.236 10.04.25 |
3'183'651 |
|
Saint-Gobain 01.07.2025 / 17:30:00 |
98.06 | -1.72% |
99.84 09:00 |
97.28 11:52 |
106.65 07.03.25 |
72.34 07.04.25 |
536'471 |
|
Saipem Rg 01.07.2025 / 17:30:00 |
2.298 | -1.25% |
2.325 09:00 |
2.291 16:49 |
2.797 10.01.25 |
1.5945 07.04.25 |
8'411'405 |
|
SalMar Rg 01.07.2025 / 16:20:00 |
433.60 | -0.55% |
439.00 09:00 |
431.70 09:35 |
615.00 30.01.25 |
426.2 19.06.25 |
139'803 |
|
Sampo Rg-A 01.07.2025 / 17:25:00 |
9.121 | 0.19% |
9.176 09:09 |
9.096 14:28 |
9.176 01.07.25 |
7.922 07.04.25 |
1'152'772 |
|
Sandvik Rg 01.07.2025 / 17:25:00 |
216.00 | -0.18% |
217.20 09:00 |
213.95 14:42 |
242.40 14.02.25 |
168.1 07.04.25 |
541'498 |
|
Sanofi 01.07.2025 / 17:30:00 |
83.04 | 0.79% |
83.09 17:27 |
81.50 15:02 |
110.90 10.03.25 |
81.5 01.07.25 |
1'097'964 |
|
SAP I 01.07.2025 / 17:30:00 |
256.75 | -0.24% |
261.40 09:01 |
255.93 17:24 |
283.48 19.02.25 |
211.15 07.04.25 |
793'848 |
|
Sartorius Sted 01.07.2025 / 17:30:00 |
202.90 | 0.05% |
203.60 09:10 |
199.25 14:58 |
239.70 28.01.25 |
148.65 07.04.25 |
31'816 |
|
SBO I 01.07.2025 / 17:30:00 |
29.55 | -2.23% |
29.75 09:17 |
29.20 10:07 |
37.30 27.03.25 |
27.2 07.04.25 |
3'789 |
|
Schneider El 01.07.2025 / 17:30:00 |
222.63 | -1.42% |
226.48 09:11 |
221.75 14:39 |
273.05 23.01.25 |
171.52 07.04.25 |
468'876 |