×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 02.06.2025 - 17:30:08
- 20'797.98
- -0.13%
- -27.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 02.06.2025 / 17:30:00 |
29.30 | 0.34% | 0.10 | 28.65 | 29.90 | 45'625 | |
|
Poste Italiane N 02.06.2025 / 17:30:00 |
19.115 | -0.03% | -0.01 | 19.125 | 19.125 | 735'792 | |
|
Prosus Rg-N 02.06.2025 / 17:30:00 |
45.17 | 0.59% | 0.27 | 45.15 | 45.15 | 1'958'362 | |
|
Prysmian N 02.06.2025 / 17:30:00 |
56.58 | -0.42% | -0.24 | 56.60 | 56.60 | 449'794 | |
|
Publicis Grp 02.06.2025 / 17:30:00 |
92.46 | -3.71% | -3.56 | 92.24 | 92.24 | 696'853 | |
|
Puig Brands B Rg 02.06.2025 / 17:30:00 |
16.680 | -0.06% | -0.01 | 16.670 | 16.700 | 203'454 | |
|
Qt Group Rg 02.06.2025 / 17:25:00 |
57.50 | -2.87% | -1.70 | 57.40 | 57.40 | 34'900 | |
|
Raiff Bank Int I 02.06.2025 / 17:30:00 |
26.91 | 0.41% | 0.11 | 26.86 | 26.92 | 94'444 | |
|
Randstad Br 02.06.2025 / 17:30:00 |
36.58 | -1.51% | -0.56 | 36.55 | 36.62 | 109'975 | |
|
Rational I 02.06.2025 / 17:30:00 |
720.50 | 0.35% | 2.50 | 718.50 | 720.50 | 8'710 | |
|
Recordati Ind Chi N 02.06.2025 / 17:30:00 |
52.75 | 0.43% | 0.23 | 52.80 | 52.80 | 152'862 | |
|
Redeia Corp Br 02.06.2025 / 17:30:00 |
18.180 | -0.66% | -0.12 | 18.230 | 18.230 | 489'418 | |
|
REN Rg 02.06.2025 / 17:30:00 |
2.960 | 0.94% | 0.03 | 2.965 | 2.965 | 363'279 | |
|
Renault 02.06.2025 / 17:30:00 |
43.73 | -3.34% | -1.51 | 43.70 | 43.70 | 510'098 | |
|
Reply Rg 02.06.2025 / 17:30:00 |
146.10 | -1.08% | -1.60 | 146.10 | 146.10 | 19'068 | |
|
Repsol Br 02.06.2025 / 17:30:00 |
12.080 | 1.90% | 0.23 | 12.020 | 12.020 | 2'236'137 | |
|
Rheinmetall I 02.06.2025 / 17:30:00 |
1'823.50 | -2.88% | -54.00 | 1'819.00 | 1'819.00 | 228'827 | |
|
Roy.Philips Br Rg 02.06.2025 / 17:30:00 |
19.860 | -1.73% | -0.35 | 19.880 | 19.880 | 1'849'937 | |
|
RWE I 02.06.2025 / 17:30:00 |
33.09 | -0.03% | -0.01 | 33.08 | 33.08 | 2'970'039 | |
|
Ryanair Hldgs Rg 02.06.2025 / 17:28:00 |
23.76 | 0.93% | 0.22 | 23.75 | 23.75 | 1'201'100 | |
|
Safran 02.06.2025 / 17:30:00 |
262.00 | 0.23% | 0.60 | 261.80 | 261.80 | 260'292 | |
|
Saint-Gobain 02.06.2025 / 17:30:00 |
97.94 | -1.05% | -1.04 | 97.86 | 97.86 | 267'322 | |
|
Saipem Rg 02.06.2025 / 17:30:00 |
2.233 | 2.20% | 0.05 | 2.233 | 2.233 | 5'682'212 | |
|
Sampo Rg-A 02.06.2025 / 17:25:00 |
9.440 | 0.23% | 0.02 | 9.440 | 9.440 | 3'011'965 | |
|
Sanofi 02.06.2025 / 17:30:00 |
85.64 | -1.91% | -1.67 | 85.91 | 85.91 | 1'580'626 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DEME Grp 02.06.2025 / 17:30:00 |
138.00 | -1.02% | 22.48% | -4.30% | 0.00% | 3.29% | -15.54% | 0.00% |
|
Nexi Rg 02.06.2025 / 17:30:00 |
5.240 | -1.34% | -28.65% | 0.04% | -2.11% | 0.81% | -15.16% | -45.58% |
|
Dassault Syst 02.06.2025 / 17:30:00 |
32.19 | -1.35% | -25.40% | -3.42% | -3.25% | -19.97% | -12.65% | -18.53% |
|
Mercedes-BenzGr N 02.06.2025 / 17:30:00 |
51.21 | -1.64% | -15.71% | -0.66% | -4.85% | -17.14% | -22.91% | -20.55% |
|
Vonovia N 02.06.2025 / 17:30:00 |
28.63 | -2.02% | 0.47% | -2.69% | -3.47% | 9.80% | -1.38% | -19.04% |
|
Kalmar Rg-B 02.06.2025 / 17:25:00 |
30.94 | -2.06% | 0.00% | 0.78% | 8.60% | -8.69% | 0.00% | 0.00% |
|
Beiersdorf I 02.06.2025 / 17:30:00 |
118.05 | -2.26% | -10.71% | -2.32% | -6.86% | -12.86% | -18.47% | 25.48% |
|
Wolters Kluw Br R 02.06.2025 / 17:30:00 |
156.20 | -2.50% | 21.25% | -3.51% | -0.54% | 11.17% | 6.68% | 67.87% |
|
Verbund 02.06.2025 / 17:30:00 |
68.25 | -2.68% | -17.78% | -0.07% | 1.52% | -3.81% | -11.48% | -23.44% |
|
Logista Integral Br 02.06.2025 / 17:30:00 |
28.47 | -2.70% | 16.14% | -1.52% | -7.38% | 3.98% | 7.52% | 57.94% |
|
TotalEnergies 02.06.2025 / 17:30:00 |
52.68 | -3.26% | -16.33% | 1.86% | 4.23% | -6.70% | -20.08% | -6.58% |
|
ASML Hldg Br Rg 02.06.2025 / 17:30:00 |
645.90 | -3.43% | -3.83% | -1.27% | 6.44% | 1.51% | -26.61% | 17.41% |
|
Umicore 02.06.2025 / 17:30:00 |
9.730 | -3.64% | -61.12% | 2.69% | 19.24% | 10.51% | -45.47% | -76.98% |
|
Navigator Comp. N 02.06.2025 / 17:30:00 |
3.426 | -3.73% | -2.21% | -2.97% | 0.85% | 6.50% | -14.56% | -17.07% |
|
Corticeira Amorim N 02.06.2025 / 17:30:00 |
7.700 | -3.78% | -15.25% | -1.79% | 0.72% | -6.38% | -19.88% | -25.86% |
|
Renault 02.06.2025 / 17:30:00 |
43.73 | -3.85% | 22.60% | -9.07% | -8.33% | -7.80% | -18.66% | 76.07% |
|
Glanbia Rg 02.06.2025 / 17:28:00 |
12.575 | -3.96% | -14.22% | 2.07% | 9.92% | 20.97% | -33.08% | 13.72% |
|
Reply Rg 02.06.2025 / 17:30:00 |
146.10 | -3.97% | 23.56% | -0.20% | -7.24% | -5.01% | 13.52% | 15.39% |
|
Syensqo 02.06.2025 / 17:30:00 |
68.10 | -4.05% | 0.00% | 2.93% | 6.94% | -0.04% | -26.19% | 0.00% |
|
Inditex 02.06.2025 / 17:30:00 |
47.55 | -4.34% | 20.67% | 1.48% | -0.52% | -4.98% | 7.92% | 111.14% |
|
Dav Cam Mil Rg 02.06.2025 / 17:30:00 |
5.604 | -4.49% | -43.81% | -1.18% | -5.78% | -12.44% | -39.62% | -42.71% |
|
Huhtamaki Rg 02.06.2025 / 17:25:00 |
32.50 | -4.54% | -11.24% | -1.87% | 0.12% | -10.17% | -16.02% | -10.51% |
|
Do & Co I 02.06.2025 / 17:30:00 |
174.20 | -4.56% | 28.06% | 3.94% | 12.39% | -13.98% | 21.31% | 95.00% |
|
Cie Automotive Br 02.06.2025 / 17:30:00 |
23.95 | -4.73% | -6.25% | -1.14% | 2.57% | 4.81% | -15.07% | 2.42% |
|
De Longhi N 02.06.2025 / 17:30:00 |
28.40 | -5.10% | -6.64% | 0.07% | 1.25% | -13.52% | -11.69% | 25.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 02.06.2025 / 17:30:00 |
29.30 | 0.34% |
29.35 16:55 |
28.60 09:51 |
32.20 02.05.25 |
17.56 13.01.25 |
45'625 |
|
Poste Italiane N 02.06.2025 / 17:30:00 |
19.115 | -0.03% |
19.225 09:19 |
18.970 16:00 |
19.255 30.05.25 |
13.485 02.01.25 |
735'792 |
|
Prosus Rg-N 02.06.2025 / 17:30:00 |
45.17 | 0.59% |
45.49 09:13 |
44.70 12:25 |
47.52 14.05.25 |
33.075 13.01.25 |
1'958'362 |
|
Prysmian N 02.06.2025 / 17:30:00 |
56.58 | -0.42% |
56.92 14:02 |
55.54 09:28 |
72.78 24.01.25 |
38.6 07.04.25 |
449'794 |
|
Publicis Grp 02.06.2025 / 17:30:00 |
92.46 | -3.71% |
95.76 09:07 |
90.62 13:44 |
109.25 06.02.25 |
73.94 07.04.25 |
696'853 |
|
Puig Brands B Rg 02.06.2025 / 17:30:00 |
16.680 | -0.06% |
16.810 10:32 |
16.470 09:03 |
20.16 31.01.25 |
14.105 09.04.25 |
203'454 |
|
Qt Group Rg 02.06.2025 / 17:25:00 |
57.50 | -2.87% |
59.45 10:32 |
56.95 16:15 |
92.05 21.02.25 |
55.9 30.04.25 |
34'900 |
|
Raiff Bank Int I 02.06.2025 / 17:30:00 |
26.91 | 0.41% |
26.92 16:36 |
26.20 09:02 |
27.44 14.05.25 |
18.495 07.04.25 |
94'444 |
|
Randstad Br 02.06.2025 / 17:30:00 |
36.58 | -1.51% |
36.94 09:05 |
36.24 09:29 |
43.80 19.03.25 |
30.78 09.04.25 |
109'975 |
|
Rational I 02.06.2025 / 17:30:00 |
720.50 | 0.35% |
723.00 17:15 |
710.50 09:40 |
897.00 05.03.25 |
619.75 07.04.25 |
8'710 |
|
Recordati Ind Chi N 02.06.2025 / 17:30:00 |
52.75 | 0.43% |
53.15 11:24 |
52.38 16:00 |
60.50 13.02.25 |
43.98 09.04.25 |
152'862 |
|
Redeia Corp Br 02.06.2025 / 17:30:00 |
18.180 | -0.66% |
18.480 11:50 |
18.100 15:32 |
19.520 04.04.25 |
15.655 24.01.25 |
489'418 |
|
REN Rg 02.06.2025 / 17:30:00 |
2.960 | 0.94% |
2.960 16:54 |
2.920 09:50 |
2.960 02.06.25 |
2.2675 08.01.25 |
363'279 |
|
Renault 02.06.2025 / 17:30:00 |
43.73 | -3.34% |
44.87 09:05 |
43.53 16:38 |
53.24 17.02.25 |
40.38 09.04.25 |
510'098 |
|
Reply Rg 02.06.2025 / 17:30:00 |
146.10 | -1.08% |
147.60 09:00 |
145.00 16:01 |
169.40 18.03.25 |
131.3 07.04.25 |
19'068 |
|
Repsol Br 02.06.2025 / 17:30:00 |
12.080 | 1.90% |
12.145 15:17 |
11.895 09:00 |
13.175 20.02.25 |
9.414 09.04.25 |
2'236'137 |
|
Rheinmetall I 02.06.2025 / 17:30:00 |
1'823.50 | -2.88% |
1'944.50 09:07 |
1'748.50 15:49 |
1'944.50 02.06.25 |
593.6 03.01.25 |
228'827 |
|
Roy.Philips Br Rg 02.06.2025 / 17:30:00 |
19.860 | -1.73% |
20.15 09:00 |
19.625 09:28 |
27.63 13.02.25 |
18.915 07.04.25 |
1'849'937 |
|
RWE I 02.06.2025 / 17:30:00 |
33.09 | -0.03% |
33.36 11:22 |
32.95 09:28 |
34.67 03.04.25 |
27.95 13.02.25 |
2'970'039 |
|
Ryanair Hldgs Rg 02.06.2025 / 17:28:00 |
23.76 | 0.93% |
23.80 17:25 |
23.25 09:28 |
24.22 22.05.25 |
16.8 07.04.25 |
1'201'100 |
|
Safran 02.06.2025 / 17:30:00 |
262.00 | 0.23% |
262.20 17:17 |
257.80 15:51 |
263.70 05.03.25 |
192.55 07.04.25 |
260'292 |
|
Saint-Gobain 02.06.2025 / 17:30:00 |
97.94 | -1.05% |
98.64 09:06 |
97.08 15:52 |
106.65 07.03.25 |
72.34 07.04.25 |
267'322 |
|
Saipem Rg 02.06.2025 / 17:30:00 |
2.233 | 2.20% |
2.236 11:59 |
2.164 09:28 |
2.797 10.01.25 |
1.5945 07.04.25 |
5'682'212 |
|
Sampo Rg-A 02.06.2025 / 17:25:00 |
9.440 | 0.23% |
9.475 09:22 |
9.355 15:51 |
41.27 07.02.25 |
7.922 07.04.25 |
3'011'965 |
|
Sanofi 02.06.2025 / 17:30:00 |
85.64 | -1.91% |
87.46 09:06 |
85.55 17:26 |
110.90 10.03.25 |
85.45 30.05.25 |
1'580'626 |