×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 21.11.2025 / 17:28:00 |
3.170 | -1.55% | -0.05 | 3.110 | 3.270 | 4'482 | |
|
Pernod Ricard 21.11.2025 / 17:30:00 |
81.86 | 4.09% | 3.22 | 81.22 | 81.22 | 690'979 | |
|
Pirelli & C. Rg 21.11.2025 / 17:30:00 |
5.942 | 0.37% | 0.02 | 5.932 | 5.932 | 745'826 | |
|
PORR I 21.11.2025 / 17:30:00 |
27.00 | -2.53% | -0.70 | 26.40 | 27.50 | 14'291 | |
|
Poste Italiane N 21.11.2025 / 17:30:00 |
20.79 | -1.09% | -0.23 | 20.86 | 20.86 | 1'022'865 | |
|
Prosus Rg-N 21.11.2025 / 17:30:00 |
56.43 | -2.07% | -1.19 | 56.62 | 56.62 | 2'240'109 | |
|
Prysmian N 21.11.2025 / 17:30:00 |
80.48 | -4.49% | -3.78 | 80.80 | 80.80 | 1'060'682 | |
|
Publicis Grp 21.11.2025 / 17:30:00 |
84.04 | 1.92% | 1.58 | 84.10 | 84.10 | 386'626 | |
|
Puig Brands B Rg 21.11.2025 / 17:30:00 |
14.180 | 2.46% | 0.34 | 13.900 | 14.180 | 212'897 | |
|
Qt Group Rg 21.11.2025 / 17:25:00 |
30.79 | -1.31% | -0.41 | 30.66 | 30.94 | 56'880 | |
|
Raiff Bank Int I 21.11.2025 / 17:30:00 |
32.92 | -0.45% | -0.15 | 32.84 | 33.06 | 540'654 | |
|
Randstad Br 21.11.2025 / 17:30:00 |
33.54 | 1.96% | 0.65 | 33.53 | 33.61 | 119'352 | |
|
Recordati Ind Chi N 21.11.2025 / 17:30:00 |
51.10 | 1.74% | 0.88 | 50.75 | 50.75 | 102'775 | |
|
Redeia Corp Br 21.11.2025 / 17:30:00 |
15.060 | 0.20% | 0.03 | 15.040 | 15.040 | 548'391 | |
|
REN Rg 21.11.2025 / 17:30:00 |
3.313 | -0.75% | -0.03 | 3.310 | 3.320 | 130'872 | |
|
Renault 21.11.2025 / 17:30:00 |
34.22 | 1.60% | 0.54 | 34.32 | 34.32 | 358'943 | |
|
Reply Rg 21.11.2025 / 17:30:00 |
113.80 | 0.57% | 0.65 | 114.10 | 114.10 | 38'473 | |
|
Repsol Br 21.11.2025 / 17:30:00 |
15.685 | -4.48% | -0.74 | 15.700 | 15.700 | 3'225'816 | |
|
Rheinmetall I 21.11.2025 / 17:30:00 |
1'517.00 | -7.42% | -121.50 | 1'519.50 | 1'519.50 | 229'570 | |
|
Rosenbauer Intern I 21.11.2025 / 17:45:00 |
45.00 | 6.89% | 2.90 | 45.00 | 48.90 | 0 | |
|
Roy.Philips Br Rg 21.11.2025 / 17:30:00 |
23.45 | 0.30% | 0.07 | 23.49 | 23.49 | 794'206 | |
|
RWE I 21.11.2025 / 17:30:00 |
44.05 | -2.33% | -1.05 | 44.04 | 44.04 | 3'787'061 | |
|
Ryanair Hldgs Rg 21.11.2025 / 17:28:00 |
26.44 | 0.65% | 0.17 | 26.54 | 26.54 | 801'323 | |
|
Safran 21.11.2025 / 17:30:00 |
289.20 | -3.92% | -11.80 | 289.40 | 289.40 | 291'778 | |
|
Saint-Gobain 21.11.2025 / 17:30:00 |
81.28 | 0.99% | 0.80 | 81.30 | 81.30 | 644'755 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roy.Philips Br Rg 21.11.2025 / 17:30:00 |
23.45 | -4.49% | 11.20% | -5.33% | -5.86% | -0.42% | -7.24% | 77.94% |
|
Inditex 21.11.2025 / 17:30:00 |
46.66 | -4.60% | 20.34% | -4.17% | -5.93% | 10.28% | -11.85% | 98.52% |
|
Nemetschek I 21.11.2025 / 17:30:00 |
89.20 | -4.97% | 13.31% | -2.30% | -14.48% | -24.47% | -10.58% | 89.15% |
|
Schneider El 21.11.2025 / 17:30:00 |
221.25 | -5.21% | 25.78% | -5.66% | -12.67% | 5.21% | -8.23% | 60.70% |
|
Deutsche Telekom N 21.11.2025 / 17:30:00 |
27.58 | -5.97% | 24.96% | 0.88% | -4.91% | -11.91% | -5.92% | 40.23% |
|
Deutsche Boerse N 21.11.2025 / 17:30:00 |
217.10 | -6.29% | 12.02% | 5.18% | -4.99% | -13.78% | 0.88% | 22.51% |
|
Saint-Gobain 21.11.2025 / 17:30:00 |
81.28 | -6.53% | 20.73% | -1.91% | -9.87% | -12.19% | -7.30% | 81.61% |
|
Bureau Veritas 21.11.2025 / 17:30:00 |
27.06 | -6.94% | 19.45% | -3.74% | -6.04% | 4.97% | -4.14% | 4.49% |
|
Akzo Nobel Br Rg 21.11.2025 / 17:30:00 |
54.18 | -7.05% | -27.72% | -6.42% | -10.62% | -8.26% | -3.28% | -22.94% |
|
Mayr-Melnhof Kart I 21.11.2025 / 17:30:00 |
75.60 | -7.11% | -41.52% | 2.37% | -8.81% | -6.44% | 5.00% | -53.11% |
|
CTS Eventim I 21.11.2025 / 17:30:00 |
84.03 | -7.14% | 21.10% | 5.69% | 4.64% | 4.18% | 1.48% | 38.65% |
|
Telefonica Br 21.11.2025 / 17:30:00 |
3.677 | -8.03% | 2.46% | -1.45% | -19.12% | -19.72% | -14.25% | 2.23% |
|
Labor. Farmac. R Br 21.11.2025 / 17:30:00 |
57.98 | -8.04% | -4.07% | -1.32% | -10.12% | -0.26% | -7.83% | 46.70% |
|
D'Ieteren Grp 21.11.2025 / 17:30:00 |
147.50 | -8.35% | -16.47% | -2.70% | -8.61% | -19.92% | -27.91% | -15.32% |
|
Saipem Rg 21.11.2025 / 17:30:00 |
2.266 | -8.45% | 56.24% | -1.48% | 0.18% | -5.78% | -5.58% | 122.03% |
|
Adyen 21.11.2025 / 17:30:00 |
1'294.60 | -8.55% | 12.36% | -8.08% | -14.35% | -9.72% | 0.06% | -13.85% |
|
Sanofi 21.11.2025 / 17:30:00 |
86.16 | -8.68% | -4.84% | -4.06% | -3.23% | 2.06% | -7.35% | -0.72% |
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | -9.15% | 9.76% | -1.35% | -2.79% | 1.48% | 5.38% | 43.27% |
|
Elisa-A Rg 21.11.2025 / 17:25:00 |
38.42 | -9.25% | -9.53% | -0.31% | -3.47% | -15.86% | -11.96% | -23.32% |
|
Redeia Corp Br 21.11.2025 / 17:30:00 |
15.060 | -9.29% | 0.83% | -0.03% | -9.87% | -9.44% | -11.62% | -13.07% |
|
Univ Mu Gr Rg 21.11.2025 / 17:30:00 |
22.46 | -9.36% | -13.50% | 1.10% | -5.75% | -7.02% | -0.80% | 7.75% |
|
Hiab Rg-B 21.11.2025 / 17:25:00 |
45.58 | -9.61% | 600.17% | -1.89% | 1.60% | -19.11% | -15.40% | 136.07% |
|
Fres Med Care I 21.11.2025 / 17:30:00 |
40.32 | -9.92% | 4.94% | -0.38% | -14.02% | -7.79% | -4.75% | 32.57% |
|
Dav Cam Mil Rg 21.11.2025 / 17:30:00 |
5.542 | -10.62% | -47.41% | -3.42% | -4.28% | -13.90% | -1.21% | -46.44% |
|
Asm Int Rg 21.11.2025 / 17:30:00 |
474.05 | -10.67% | 6.52% | -7.12% | -14.43% | 15.26% | -6.44% | 98.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 21.11.2025 / 17:28:00 |
3.170 | -1.55% |
3.200 15:47 |
3.165 10:47 |
3.260 06.11.25 |
1.355 28.01.25 |
4'482 |
|
Pernod Ricard 21.11.2025 / 17:30:00 |
81.86 | 4.09% |
82.12 12:14 |
78.48 09:00 |
112.88 28.01.25 |
77.63 19.11.25 |
690'979 |
|
Pirelli & C. Rg 21.11.2025 / 17:30:00 |
5.942 | 0.37% |
5.944 09:56 |
5.874 09:00 |
6.338 30.05.25 |
4.699 09.04.25 |
745'826 |
|
PORR I 21.11.2025 / 17:30:00 |
27.00 | -2.53% |
27.65 09:09 |
26.85 13:23 |
32.20 02.05.25 |
17.56 13.01.25 |
14'291 |
|
Poste Italiane N 21.11.2025 / 17:30:00 |
20.79 | -1.09% |
20.90 12:15 |
20.70 11:24 |
21.79 13.11.25 |
13.485 02.01.25 |
1'022'865 |
|
Prosus Rg-N 21.11.2025 / 17:30:00 |
56.43 | -2.07% |
56.69 10:03 |
55.59 09:00 |
63.95 13.11.25 |
33.075 13.01.25 |
2'240'109 |
|
Prysmian N 21.11.2025 / 17:30:00 |
80.48 | -4.49% |
82.62 09:05 |
79.19 11:09 |
93.06 29.10.25 |
38.6 07.04.25 |
1'060'682 |
|
Publicis Grp 21.11.2025 / 17:30:00 |
84.04 | 1.92% |
84.30 17:16 |
81.15 09:00 |
109.25 06.02.25 |
73.94 07.04.25 |
386'626 |
|
Puig Brands B Rg 21.11.2025 / 17:30:00 |
14.180 | 2.46% |
14.220 16:30 |
13.775 09:02 |
20.16 31.01.25 |
13.11 14.10.25 |
212'897 |
|
Qt Group Rg 21.11.2025 / 17:25:00 |
30.79 | -1.31% |
31.35 09:55 |
30.74 17:20 |
92.05 21.02.25 |
30.74 21.11.25 |
56'880 |
|
Raiff Bank Int I 21.11.2025 / 17:30:00 |
32.92 | -0.45% |
33.63 15:02 |
32.54 09:00 |
34.16 13.11.25 |
18.495 07.04.25 |
540'654 |
|
Randstad Br 21.11.2025 / 17:30:00 |
33.54 | 1.96% |
33.55 17:28 |
32.48 09:16 |
44.32 28.07.25 |
30.78 09.04.25 |
119'352 |
|
Recordati Ind Chi N 21.11.2025 / 17:30:00 |
51.10 | 1.74% |
51.13 17:21 |
50.20 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
102'775 |
|
Redeia Corp Br 21.11.2025 / 17:30:00 |
15.060 | 0.20% |
15.155 09:02 |
14.920 11:13 |
19.520 04.04.25 |
14.92 21.11.25 |
548'391 |
|
REN Rg 21.11.2025 / 17:30:00 |
3.313 | -0.75% |
3.340 09:01 |
3.285 11:27 |
3.440 11.11.25 |
2.2675 08.01.25 |
130'872 |
|
Renault 21.11.2025 / 17:30:00 |
34.22 | 1.60% |
34.28 16:07 |
33.18 09:01 |
53.24 17.02.25 |
30.86 07.08.25 |
358'943 |
|
Reply Rg 21.11.2025 / 17:30:00 |
113.80 | 0.57% |
114.10 12:11 |
112.00 09:00 |
169.40 18.03.25 |
111.65 18.11.25 |
38'473 |
|
Repsol Br 21.11.2025 / 17:30:00 |
15.685 | -4.48% |
15.985 09:00 |
15.480 11:13 |
17.150 17.11.25 |
9.414 09.04.25 |
3'225'816 |
|
Rheinmetall I 21.11.2025 / 17:30:00 |
1'517.00 | -7.42% |
1'594.50 09:02 |
1'512.25 11:07 |
2'008.00 03.10.25 |
593.6 03.01.25 |
229'570 |
|
Rosenbauer Intern I 21.11.2025 / 17:45:00 |
45.00 | 6.89% |
50.20 05.08.25 |
34.4 02.01.25 |
167 | ||
|
Roy.Philips Br Rg 21.11.2025 / 17:30:00 |
23.45 | 0.30% |
23.46 17:29 |
23.06 09:00 |
27.63 13.02.25 |
18.915 07.04.25 |
794'206 |
|
RWE I 21.11.2025 / 17:30:00 |
44.05 | -2.33% |
44.69 10:05 |
43.87 16:35 |
46.95 12.11.25 |
27.95 13.02.25 |
3'787'061 |
|
Ryanair Hldgs Rg 21.11.2025 / 17:28:00 |
26.44 | 0.65% |
26.49 16:46 |
25.76 09:00 |
27.52 13.11.25 |
16.8 07.04.25 |
801'323 |
|
Safran 21.11.2025 / 17:30:00 |
289.20 | -3.92% |
296.00 12:17 |
288.55 17:19 |
313.90 24.10.25 |
192.55 07.04.25 |
291'778 |
|
Saint-Gobain 21.11.2025 / 17:30:00 |
81.28 | 0.99% |
81.30 17:27 |
78.87 09:01 |
106.65 07.03.25 |
72.34 07.04.25 |
644'755 |