×
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
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 20.08.2025 / 16:55:00 |
1'512.00 | 0.33% | 5.00 | 1'513.00 | 1'513.00 | 0 | |
|
Rio Tinto Rg 20.08.2025 / 17:30:00 |
44.99 | 0.02% | 0.01 | 44.98 | 45.00 | 0 | |
|
Roche GS 20.08.2025 / 17:20:00 |
262.00 | 0.73% | 1.90 | 261.90 | 262.00 | 0 | |
|
ROCKWOOL Br/Rg-B 20.08.2025 / 16:55:00 |
242.55 | -16.93% | -49.45 | 243.15 | 243.15 | 0 | |
|
Rolls-Royce Hldg Rg 20.08.2025 / 17:30:00 |
10.300 | -2.69% | -0.29 | 10.295 | 10.350 | 0 | |
|
Rosenbauer Intern I 20.08.2025 / 17:20:58 |
46.60 | -0.43% | -0.20 | 46.60 | 48.40 | 0 | |
|
Roy.Philips Br Rg 20.08.2025 / 17:30:00 |
23.84 | 0.42% | 0.10 | 23.89 | 23.89 | 0 | |
|
Royal UNIBREW 20.08.2025 / 16:55:00 |
478.00 | 0.29% | 1.40 | 478.20 | 478.20 | 0 | |
|
RWE I 20.08.2025 / 17:30:00 |
35.41 | -0.03% | -0.01 | 35.37 | 35.37 | 0 | |
|
Ryanair Hldgs Rg 20.08.2025 / 17:28:00 |
26.40 | -2.08% | -0.56 | 26.32 | 26.32 | 0 | |
|
Saab Rg-B 20.08.2025 / 17:25:00 |
497.80 | 0.48% | 2.40 | 498.45 | 498.45 | 0 | |
|
Safran 20.08.2025 / 17:30:00 |
289.90 | -0.65% | -1.90 | 289.20 | 289.20 | 0 | |
|
Sage Grp Rg 20.08.2025 / 17:30:00 |
11.165 | 0.77% | 0.09 | 10.950 | 11.225 | 0 | |
|
Sainsbury Rg 20.08.2025 / 17:30:00 |
3.052 | 0.73% | 0.02 | 2.994 | 3.058 | 0 | |
|
Saint-Gobain 20.08.2025 / 17:30:00 |
97.65 | -2.84% | -2.85 | 97.50 | 97.50 | 0 | |
|
Saipem Rg 20.08.2025 / 17:30:00 |
2.325 | -2.62% | -0.06 | 2.322 | 2.322 | 0 | |
|
SalMar Rg 20.08.2025 / 16:20:00 |
473.60 | 0.68% | 3.20 | 472.80 | 472.80 | 0 | |
|
Sampo Rg-A 20.08.2025 / 17:25:00 |
9.988 | 0.50% | 0.05 | 10.000 | 10.000 | 0 | |
|
Sandvik Rg 20.08.2025 / 17:25:00 |
240.70 | -0.68% | -1.65 | 241.00 | 241.00 | 0 | |
|
Sanofi 20.08.2025 / 17:30:00 |
87.15 | 0.67% | 0.58 | 87.03 | 87.03 | 0 | |
|
SAP I 20.08.2025 / 17:30:00 |
233.38 | -1.30% | -3.08 | 233.75 | 233.75 | 0 | |
|
Sartorius Sted 20.08.2025 / 17:30:00 |
179.38 | 0.20% | 0.35 | 179.40 | 179.40 | 0 | |
|
SBO I 20.08.2025 / 17:30:00 |
29.50 | -0.17% | -0.05 | 29.30 | 30.10 | 0 | |
|
Schneider El 20.08.2025 / 17:30:00 |
215.98 | -3.26% | -7.28 | 215.55 | 215.55 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 20.08.2025 / 17:25:00 |
144.23 | -2.54% | -17.97% | 0.37% | -0.33% | 4.62% | -11.11% | 13.63% |
|
Demant Br/Rg 20.08.2025 / 16:55:00 |
255.40 | -2.88% | -13.36% | 5.45% | -7.13% | -0.70% | -7.33% | 7.20% |
|
Land Sec REIT Rg 20.08.2025 / 17:30:00 |
5.758 | -2.99% | -19.80% | -0.22% | -2.17% | -7.81% | -9.26% | -19.50% |
|
Roy.Philips Br Rg 20.08.2025 / 17:30:00 |
23.84 | -3.02% | 12.91% | 2.19% | 10.01% | 17.27% | -10.73% | 33.56% |
|
Trelleborg -B- 20.08.2025 / 17:25:00 |
358.80 | -3.63% | 7.89% | 1.96% | -0.95% | 1.24% | -7.48% | 53.80% |
|
Accor 20.08.2025 / 17:30:00 |
44.31 | -3.67% | 30.61% | -0.03% | -10.15% | -4.82% | 23.84% | 78.19% |
|
Beazley Rg 20.08.2025 / 17:30:00 |
8.010 | -3.91% | 50.14% | -0.80% | -12.22% | -13.31% | 5.74% | 33.79% |
|
Altri Rg 20.08.2025 / 17:30:00 |
5.085 | -3.99% | 11.09% | 0.39% | 4.63% | -3.97% | 5.32% | 1.60% |
|
Cairn Homes Rg 20.08.2025 / 17:28:00 |
2.200 | -4.28% | 67.79% | 2.09% | 0.00% | -4.14% | 17.27% | 109.27% |
|
Alfa Laval Rg 20.08.2025 / 17:25:00 |
437.90 | -4.56% | 9.37% | 4.42% | 2.46% | 6.44% | -3.97% | 42.69% |
|
Brenntag N 20.08.2025 / 17:30:00 |
54.60 | -4.56% | -33.24% | -0.80% | -3.87% | -9.09% | -16.03% | -20.61% |
|
Sartorius Sted 20.08.2025 / 17:30:00 |
179.38 | -4.63% | -25.06% | 1.80% | 3.19% | -7.11% | 4.03% | -54.31% |
|
Berkeley Grp Hld Rg 20.08.2025 / 17:30:00 |
37.56 | -4.64% | 0.00% | -1.83% | 2.57% | -10.19% | 0.00% | 0.00% |
|
Rio Tinto Rg 20.08.2025 / 17:30:00 |
44.99 | -4.67% | -23.20% | -3.85% | -4.99% | 0.98% | -7.18% | -8.36% |
|
Haleon Rg 20.08.2025 / 17:30:00 |
3.689 | -4.71% | 11.93% | 2.96% | 3.02% | -11.09% | -0.99% | 41.22% |
|
Marks & Spencer Rg 20.08.2025 / 17:30:00 |
3.562 | -4.82% | 31.31% | 2.44% | 1.51% | -6.80% | 8.83% | 172.40% |
|
Saipem Rg 20.08.2025 / 17:30:00 |
2.325 | -4.90% | 62.29% | 1.42% | -5.12% | 6.19% | 11.97% | 216.33% |
|
Titan 20.08.2025 / 17:30:00 |
37.95 | -4.95% | 78.47% | -2.94% | 1.74% | -8.22% | 13.28% | 204.37% |
|
Vonovia N 20.08.2025 / 17:30:00 |
28.02 | -5.07% | -2.65% | -0.44% | -0.48% | -5.45% | -6.13% | -4.05% |
|
ASML Hldg Br Rg 20.08.2025 / 17:30:00 |
637.50 | -5.23% | -5.62% | -0.44% | 4.89% | -3.58% | -24.49% | 18.03% |
|
Moncler N 20.08.2025 / 17:30:00 |
47.91 | -5.28% | -13.41% | 2.90% | -5.00% | -12.76% | -13.72% | -1.73% |
|
Persimmon Plc Rg 20.08.2025 / 17:30:00 |
11.230 | -5.36% | -18.47% | -0.66% | -5.87% | -14.63% | -33.98% | -32.78% |
|
Royal UNIBREW 20.08.2025 / 16:55:00 |
478.00 | -5.58% | 5.61% | 0.36% | -8.52% | -12.13% | -7.00% | -20.62% |
|
Alcon N 20.08.2025 / 17:20:00 |
66.02 | -5.60% | 10.46% | -5.77% | -8.10% | -6.49% | -18.25% | 9.39% |
|
Brit Land Co REI Rg 20.08.2025 / 17:30:00 |
3.458 | -5.90% | -14.83% | 0.29% | -4.16% | -11.79% | -14.15% | -26.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 20.08.2025 / 16:55:00 |
1'512.00 | 0.33% |
1'517.00 14:02 |
1'502.00 09:00 |
1'517.00 15.08.25 |
950 07.04.25 |
9'843 |
|
Rio Tinto Rg 20.08.2025 / 17:30:00 |
44.99 | 0.02% |
45.07 16:05 |
44.41 10:15 |
51.65 14.02.25 |
40.2575 09.04.25 |
411'454 |
|
Roche GS 20.08.2025 / 17:20:00 |
262.00 | 0.73% |
263.40 16:03 |
259.30 09:00 |
313.80 12.03.25 |
231.9 09.04.25 |
111'215 |
|
ROCKWOOL Br/Rg-B 20.08.2025 / 16:55:00 |
242.55 | -16.93% |
291.90 13:44 |
236.40 16:17 |
328.20 20.03.25 |
236.4 20.08.25 |
786'179 |
|
Rolls-Royce Hldg Rg 20.08.2025 / 17:30:00 |
10.300 | -2.69% |
10.550 09:00 |
10.278 17:03 |
11.110 14.08.25 |
5.568 15.01.25 |
3'358'689 |
|
Rosenbauer Intern I 20.08.2025 / 17:20:58 |
46.60 | -0.43% |
50.20 05.08.25 |
34.4 02.01.25 |
30 | ||
|
Roy.Philips Br Rg 20.08.2025 / 17:30:00 |
23.84 | 0.42% |
23.91 15:53 |
23.54 09:13 |
27.63 13.02.25 |
18.915 07.04.25 |
526'948 |
|
Royal UNIBREW 20.08.2025 / 16:55:00 |
478.00 | 0.29% |
479.80 15:53 |
472.80 11:55 |
591.00 22.04.25 |
466 23.01.25 |
36'320 |
|
RWE I 20.08.2025 / 17:30:00 |
35.41 | -0.03% |
35.53 16:18 |
35.11 10:33 |
37.78 22.07.25 |
27.95 13.02.25 |
515'048 |
|
Ryanair Hldgs Rg 20.08.2025 / 17:28:00 |
26.40 | -2.08% |
27.02 09:09 |
26.31 16:55 |
27.02 20.08.25 |
16.8 07.04.25 |
336'852 |
|
Saab Rg-B 20.08.2025 / 17:25:00 |
497.80 | 0.48% |
502.20 10:05 |
481.75 09:00 |
564.30 18.07.25 |
403.7 25.04.25 |
466'599 |
|
Safran 20.08.2025 / 17:30:00 |
289.90 | -0.65% |
292.50 14:27 |
288.80 09:06 |
295.30 31.07.25 |
192.55 07.04.25 |
188'789 |
|
Sage Grp Rg 20.08.2025 / 17:30:00 |
11.165 | 0.77% |
11.185 09:27 |
11.070 09:04 |
13.490 06.02.25 |
10.845 12.08.25 |
364'448 |
|
Sainsbury Rg 20.08.2025 / 17:30:00 |
3.052 | 0.73% |
3.052 17:29 |
3.002 10:47 |
3.085 28.07.25 |
2.236 10.04.25 |
729'364 |
|
Saint-Gobain 20.08.2025 / 17:30:00 |
97.65 | -2.84% |
100.65 13:44 |
96.90 15:29 |
106.65 07.03.25 |
72.34 07.04.25 |
811'397 |
|
Saipem Rg 20.08.2025 / 17:30:00 |
2.325 | -2.62% |
2.375 09:00 |
2.317 16:19 |
2.797 10.01.25 |
1.5945 07.04.25 |
3'388'167 |
|
SalMar Rg 20.08.2025 / 16:20:00 |
473.60 | 0.68% |
474.80 15:56 |
462.00 09:56 |
615.00 30.01.25 |
407.2 18.07.25 |
149'706 |
|
Sampo Rg-A 20.08.2025 / 17:25:00 |
9.988 | 0.50% |
9.990 17:24 |
9.930 09:15 |
9.990 20.08.25 |
7.922 07.04.25 |
1'349'285 |
|
Sandvik Rg 20.08.2025 / 17:25:00 |
240.70 | -0.68% |
242.50 13:00 |
239.70 09:10 |
249.30 28.07.25 |
168.1 07.04.25 |
2'957'786 |
|
Sanofi 20.08.2025 / 17:30:00 |
87.15 | 0.67% |
87.84 15:53 |
86.40 09:00 |
110.90 10.03.25 |
76.8 01.08.25 |
1'014'209 |
|
SAP I 20.08.2025 / 17:30:00 |
233.38 | -1.30% |
236.20 11:13 |
231.65 16:55 |
283.48 19.02.25 |
211.15 07.04.25 |
926'680 |
|
Sartorius Sted 20.08.2025 / 17:30:00 |
179.38 | 0.20% |
180.35 11:05 |
178.05 09:02 |
239.70 28.01.25 |
148.65 07.04.25 |
17'238 |
|
SBO I 20.08.2025 / 17:30:00 |
29.50 | -0.17% |
29.55 15:45 |
29.35 12:17 |
37.30 27.03.25 |
27.2 07.04.25 |
9'193 |
|
Schneider El 20.08.2025 / 17:30:00 |
215.98 | -3.26% |
220.83 10:41 |
215.60 17:21 |
273.05 23.01.25 |
171.52 07.04.25 |
608'792 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |