×
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
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 19.12.2025 / 17:30:00 |
1'564.50 | 0.95% | 14.75 | 1'559.50 | 1'559.50 | 0 | |
|
Richemont N 19.12.2025 / 17:20:00 |
167.75 | -1.02% | -1.73 | 167.45 | 167.75 | 0 | |
|
Rightmove Rg 19.12.2025 / 17:30:00 |
5.230 | -1.10% | -0.06 | 5.226 | 5.232 | 0 | |
|
Ringkjob Land Br/Rg 19.12.2025 / 16:55:00 |
1'525.00 | 1.94% | 29.00 | 1'522.00 | 1'522.00 | 0 | |
|
Rio Tinto Rg 19.12.2025 / 17:30:00 |
58.38 | 0.74% | 0.43 | 58.19 | 58.38 | 0 | |
|
Roche GS 19.12.2025 / 17:20:00 |
326.50 | 2.45% | 7.80 | 326.40 | 326.60 | 0 | |
|
ROCKWOOL Br/Rg-B 19.12.2025 / 16:55:00 |
221.40 | -1.20% | -2.70 | 221.35 | 221.35 | 0 | |
|
Rolls-Royce Hldg Rg 19.12.2025 / 17:30:00 |
11.755 | 2.84% | 0.33 | 11.535 | 11.755 | 0 | |
|
Rosenbauer Intern I 19.12.2025 / 17:35:16 |
45.50 | 10.44% | 4.30 | 45.50 | 50.00 | 0 | |
|
Roy.Philips Br Rg 19.12.2025 / 17:30:00 |
22.90 | 0.57% | 0.13 | 22.84 | 22.84 | 0 | |
|
Royal UNIBREW 19.12.2025 / 16:55:00 |
568.00 | -0.22% | -1.25 | 567.50 | 569.00 | 0 | |
|
RWE I 19.12.2025 / 17:30:00 |
44.49 | 1.75% | 0.77 | 44.58 | 44.58 | 0 | |
|
Ryanair Hldgs Rg 19.12.2025 / 17:28:00 |
29.64 | -0.30% | -0.09 | 29.50 | 29.50 | 0 | |
|
Saab Rg-B 19.12.2025 / 17:25:00 |
509.30 | 0.85% | 4.30 | 508.70 | 508.70 | 0 | |
|
Safran 19.12.2025 / 17:30:00 |
305.50 | 1.28% | 3.85 | 306.30 | 306.30 | 0 | |
|
Sage Grp Rg 19.12.2025 / 17:30:00 |
10.843 | -1.32% | -0.15 | 10.840 | 10.850 | 0 | |
|
Sainsbury Rg 19.12.2025 / 17:30:00 |
3.230 | -0.37% | -0.01 | 3.226 | 3.230 | 0 | |
|
Saint-Gobain 19.12.2025 / 17:30:00 |
87.02 | -1.11% | -0.98 | 86.08 | 86.08 | 0 | |
|
Saipem Rg 19.12.2025 / 17:30:00 |
2.380 | 2.23% | 0.05 | 2.377 | 2.377 | 0 | |
|
SalMar Rg 19.12.2025 / 16:20:00 |
625.50 | 2.71% | 16.50 | 622.00 | 622.00 | 0 | |
|
Sampo Rg-A 19.12.2025 / 17:25:00 |
10.225 | 0.05% | 0.01 | 10.200 | 10.200 | 0 | |
|
Sandoz Group N 19.12.2025 / 17:20:00 |
57.98 | 0.09% | 0.05 | 57.92 | 58.02 | 0 | |
|
Sandvik Rg 19.12.2025 / 17:25:00 |
296.30 | 0.37% | 1.10 | 295.70 | 295.70 | 0 | |
|
Sanofi 19.12.2025 / 17:30:00 |
82.48 | 0.32% | 0.26 | 82.38 | 82.38 | 0 | |
|
SAP I 19.12.2025 / 17:30:00 |
208.30 | -0.58% | -1.23 | 208.80 | 208.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Recordati Ind Chi N 19.12.2025 / 17:30:00 |
48.50 | -4.52% | -0.72% | 0.96% | -5.00% | -4.15% | -3.58% | 22.33% |
|
Adyen 19.12.2025 / 17:30:00 |
1'379.90 | -4.58% | 17.25% | 3.39% | 6.59% | 1.79% | -4.35% | -0.25% |
|
DCC Rg 19.12.2025 / 17:30:00 |
50.03 | -4.69% | -15.00% | -1.67% | 3.19% | 5.54% | -2.96% | 21.67% |
|
Anglo American Rg 19.12.2025 / 17:30:00 |
29.22 | -4.77% | 13.85% | 3.03% | 8.10% | 8.66% | 10.03% | -17.58% |
|
Vidrala I 19.12.2025 / 17:30:00 |
88.20 | -5.07% | -6.18% | 2.80% | 8.09% | -2.33% | -4.85% | 16.59% |
|
Deutsche Telekom N 19.12.2025 / 17:30:00 |
27.32 | -5.17% | 26.02% | 1.92% | -0.94% | -5.04% | -5.74% | 45.04% |
|
CTS Eventim I 19.12.2025 / 17:30:00 |
77.50 | -5.56% | 23.17% | 0.13% | -7.77% | -6.51% | -5.55% | 27.33% |
|
Hiab Rg-B 19.12.2025 / 17:25:00 |
47.66 | -6.43% | 624.79% | -4.18% | 4.56% | -3.72% | -8.63% | 140.79% |
|
Capgemini 19.12.2025 / 17:30:00 |
145.65 | -6.61% | -21.92% | -1.69% | 10.72% | 22.39% | -6.51% | -7.57% |
|
Amadeus IT Grp Br-A 19.12.2025 / 17:30:00 |
62.98 | -6.80% | -2.00% | 0.40% | 2.07% | -4.34% | -7.57% | 25.89% |
|
Roy.Philips Br Rg 19.12.2025 / 17:30:00 |
22.90 | -6.99% | 8.30% | 0.70% | -2.35% | -0.52% | -5.41% | 85.17% |
|
Saipem Rg 19.12.2025 / 17:30:00 |
2.380 | -7.25% | 58.28% | 2.19% | 5.03% | -4.65% | -4.11% | 131.30% |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -7.38% | 11.89% | -1.45% | -1.03% | 1.77% | -9.09% | 44.24% |
|
Bureau Veritas 19.12.2025 / 17:30:00 |
27.21 | -7.63% | 18.57% | 4.73% | 0.55% | 5.30% | -6.69% | 10.92% |
|
Asm Int Rg 19.12.2025 / 17:30:00 |
511.60 | -7.74% | 10.01% | -0.70% | 7.92% | 3.81% | -9.16% | 103.30% |
|
D'Ieteren Grp 19.12.2025 / 17:30:00 |
148.55 | -7.92% | -16.07% | 2.17% | 0.71% | -7.10% | -8.10% | -15.21% |
|
SBO I 19.12.2025 / 17:30:00 |
27.20 | -8.08% | -38.37% | -1.81% | 2.64% | 0.37% | -3.29% | -51.51% |
|
easyJet Rg 19.12.2025 / 17:30:00 |
5.164 | -8.14% | 1.65% | 5.77% | 11.17% | 13.64% | -9.66% | 46.14% |
|
Fres Med Care I 19.12.2025 / 17:30:00 |
40.46 | -8.65% | 6.43% | 0.89% | 0.35% | -7.40% | -7.65% | 37.04% |
|
AutoStore Rg Reg S 19.12.2025 / 16:20:00 |
10.160 | -8.72% | -49.38% | -8.39% | 5.09% | 12.20% | -7.72% | -42.90% |
|
JD Sports Fsn Rg 19.12.2025 / 17:30:00 |
0.8428 | -8.93% | -47.94% | 4.02% | 14.39% | -5.24% | -11.93% | -26.45% |
|
Compass Group Rg 19.12.2025 / 17:30:00 |
24.06 | -8.94% | 12.23% | 3.44% | -2.41% | -4.41% | -9.07% | 26.60% |
|
Tenaris Rg 19.12.2025 / 17:30:00 |
16.180 | -9.01% | 4.68% | -5.66% | -6.01% | 6.52% | -9.74% | 7.24% |
|
Redeia Corp Br 19.12.2025 / 17:30:00 |
15.010 | -9.47% | 0.63% | 0.60% | -0.33% | -8.25% | -8.84% | -9.99% |
|
Upm-Kymmene Corp Rg 19.12.2025 / 17:25:00 |
24.00 | -9.48% | -29.36% | 0.99% | 4.51% | 3.83% | -6.71% | -30.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 19.12.2025 / 17:30:00 |
1'564.50 | 0.95% |
1'565.00 17:26 |
1'535.50 09:29 |
2'008.00 03.10.25 |
593.6 03.01.25 |
62'952 |
|
Richemont N 19.12.2025 / 17:20:00 |
167.75 | -1.02% |
168.95 09:04 |
166.40 14:42 |
187.50 14.02.25 |
120.9 07.04.25 |
90'143 |
|
Rightmove Rg 19.12.2025 / 17:30:00 |
5.230 | -1.10% |
5.266 10:20 |
5.212 12:30 |
8.266 07.08.25 |
4.743 07.11.25 |
477'375 |
|
Ringkjob Land Br/Rg 19.12.2025 / 16:55:00 |
1'525.00 | 1.94% |
1'528.50 16:25 |
1'499.50 09:00 |
1'528.50 19.12.25 |
950 07.04.25 |
11'613 |
|
Rio Tinto Rg 19.12.2025 / 17:30:00 |
58.38 | 0.74% |
58.51 16:31 |
57.65 09:16 |
58.51 19.12.25 |
40.2575 09.04.25 |
358'418 |
|
Roche GS 19.12.2025 / 17:20:00 |
326.50 | 2.45% |
327.30 17:01 |
319.30 09:00 |
327.30 19.12.25 |
231.9 09.04.25 |
142'375 |
|
ROCKWOOL Br/Rg-B 19.12.2025 / 16:55:00 |
221.40 | -1.20% |
225.25 09:00 |
219.80 14:12 |
328.20 20.03.25 |
196.36 11.11.25 |
183'409 |
|
Rolls-Royce Hldg Rg 19.12.2025 / 17:30:00 |
11.755 | 2.84% |
11.775 16:13 |
11.448 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
3'707'629 |
|
Rosenbauer Intern I 19.12.2025 / 17:35:16 |
45.50 | 10.44% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 19.12.2025 / 17:30:00 |
22.90 | 0.57% |
22.96 17:08 |
22.69 15:12 |
27.63 13.02.25 |
18.915 07.04.25 |
1'365'995 |
|
Royal UNIBREW 19.12.2025 / 16:55:00 |
568.00 | -0.22% |
570.50 15:48 |
567.00 09:07 |
591.00 22.04.25 |
464.4 26.08.25 |
32'253 |
|
RWE I 19.12.2025 / 17:30:00 |
44.49 | 1.75% |
44.52 17:22 |
43.81 09:45 |
46.95 12.11.25 |
27.95 13.02.25 |
803'289 |
|
Ryanair Hldgs Rg 19.12.2025 / 17:28:00 |
29.64 | -0.30% |
29.73 16:32 |
29.42 14:24 |
30.16 15.12.25 |
16.8 07.04.25 |
934'634 |
|
Saab Rg-B 19.12.2025 / 17:25:00 |
509.30 | 0.85% |
509.60 17:08 |
500.30 09:48 |
587.25 30.09.25 |
403.7 25.04.25 |
684'538 |
|
Safran 19.12.2025 / 17:30:00 |
305.50 | 1.28% |
307.30 16:23 |
300.40 09:00 |
313.90 24.10.25 |
192.55 07.04.25 |
398'115 |
|
Sage Grp Rg 19.12.2025 / 17:30:00 |
10.843 | -1.32% |
10.920 09:17 |
10.820 15:30 |
13.490 06.02.25 |
10.35 18.11.25 |
204'383 |
|
Sainsbury Rg 19.12.2025 / 17:30:00 |
3.230 | -0.37% |
3.260 09:57 |
3.212 14:56 |
3.602 06.11.25 |
2.236 10.04.25 |
1'545'014 |
|
Saint-Gobain 19.12.2025 / 17:30:00 |
87.02 | -1.11% |
88.21 09:00 |
86.85 13:04 |
106.65 07.03.25 |
72.34 07.04.25 |
469'363 |
|
Saipem Rg 19.12.2025 / 17:30:00 |
2.380 | 2.23% |
2.380 16:10 |
2.309 09:00 |
2.797 10.01.25 |
1.5945 07.04.25 |
8'947'548 |
|
SalMar Rg 19.12.2025 / 16:20:00 |
625.50 | 2.71% |
625.50 16:18 |
607.50 09:00 |
625.50 19.12.25 |
407.2 18.07.25 |
93'973 |
|
Sampo Rg-A 19.12.2025 / 17:25:00 |
10.225 | 0.05% |
10.285 11:32 |
10.205 09:01 |
10.285 28.11.25 |
7.922 07.04.25 |
1'234'557 |
|
Sandoz Group N 19.12.2025 / 17:20:00 |
57.98 | 0.09% |
58.06 17:18 |
57.14 09:06 |
59.86 08.12.25 |
26.97 07.04.25 |
93'554 |
|
Sandvik Rg 19.12.2025 / 17:25:00 |
296.30 | 0.37% |
296.80 17:12 |
293.45 13:07 |
296.80 19.12.25 |
168.1 07.04.25 |
1'334'207 |
|
Sanofi 19.12.2025 / 17:30:00 |
82.48 | 0.32% |
82.54 17:22 |
81.41 15:30 |
110.90 10.03.25 |
76 26.09.25 |
1'139'709 |
|
SAP I 19.12.2025 / 17:30:00 |
208.30 | -0.58% |
209.00 09:32 |
206.40 12:22 |
283.48 19.02.25 |
201.85 11.12.25 |
568'445 |