×
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
- 15.09.2025 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 15.09.2025 / 17:30:00 |
28.45 | -0.35% | -0.10 | 27.85 | 28.65 | 10'020 | |
|
Poste Italiane N 15.09.2025 / 17:30:00 |
20.19 | 0.72% | 0.15 | 20.22 | 20.22 | 856'201 | |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% | 0.82 | 55.60 | 55.60 | 1'455'718 | |
|
Prysmian N 15.09.2025 / 17:30:00 |
80.80 | 0.16% | 0.13 | 80.62 | 80.62 | 434'080 | |
|
Publicis Grp 15.09.2025 / 17:30:00 |
82.84 | -0.46% | -0.38 | 82.50 | 82.86 | 390'096 | |
|
Puig Brands B Rg 15.09.2025 / 17:30:00 |
14.910 | 1.84% | 0.27 | 14.900 | 14.920 | 351'373 | |
|
Qt Group Rg 15.09.2025 / 17:25:00 |
45.50 | -1.09% | -0.50 | 45.36 | 45.64 | 21'206 | |
|
Raiff Bank Int I 15.09.2025 / 17:29:37 |
29.52 | 0.00% | 0.00 | 28.94 | 29.54 | 133'732 | |
|
Randstad Br 15.09.2025 / 17:30:00 |
36.79 | 0.63% | 0.23 | 36.78 | 36.81 | 121'088 | |
|
Recordati Ind Chi N 15.09.2025 / 17:30:00 |
53.50 | -0.23% | -0.13 | 53.55 | 53.55 | 168'310 | |
|
Redeia Corp Br 15.09.2025 / 17:30:00 |
16.670 | 0.33% | 0.06 | 16.360 | 16.710 | 496'061 | |
|
REN Rg 15.09.2025 / 17:29:54 |
2.975 | 0.00% | 0.00 | 2.920 | 3.040 | 303'382 | |
|
Renault 15.09.2025 / 17:30:00 |
34.73 | 1.22% | 0.42 | 34.76 | 34.76 | 300'184 | |
|
Reply Rg 15.09.2025 / 17:30:00 |
117.50 | 0.69% | 0.80 | 117.20 | 117.20 | 45'509 | |
|
Repsol Br 15.09.2025 / 17:30:00 |
14.770 | 1.51% | 0.22 | 14.770 | 14.780 | 1'998'619 | |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 2.72% | 51.50 | 1'950.00 | 1'950.00 | 74'477 | |
|
Rosenbauer Intern I 15.09.2025 / 14:30:16 |
42.50 | 1.43% | 0.60 | 42.50 | 51.40 | 0 | |
|
Roy.Philips Br Rg 15.09.2025 / 17:30:00 |
23.98 | -0.15% | -0.04 | 24.00 | 24.00 | 387'541 | |
|
RWE I 15.09.2025 / 17:30:00 |
36.19 | 0.84% | 0.30 | 36.18 | 36.20 | 520'991 | |
|
Ryanair Hldgs Rg 15.09.2025 / 17:28:00 |
23.94 | 0.44% | 0.11 | 23.84 | 24.03 | 441'808 | |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 1.05% | 3.00 | 288.50 | 288.50 | 142'832 | |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 0.93% | 0.87 | 94.70 | 94.70 | 612'835 | |
|
Saipem Rg 15.09.2025 / 17:30:00 |
2.366 | -0.53% | -0.01 | 2.369 | 2.369 | 4'542'730 | |
|
Sampo Rg-A 15.09.2025 / 17:25:00 |
9.838 | -0.49% | -0.05 | 9.846 | 9.846 | 740'519 | |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -1.34% | -1.08 | 79.51 | 79.51 | 859'423 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -1.10% | 33.54% | -0.95% | 2.20% | 1.96% | -2.71% | 104.08% |
|
Kingspan Grp Rg 15.09.2025 / 17:28:00 |
68.75 | -1.56% | -12.12% | -3.68% | -3.03% | -4.11% | -13.79% | 12.34% |
|
Roy.Philips Br Rg 15.09.2025 / 17:30:00 |
23.98 | -1.90% | 14.22% | 1.14% | 1.80% | 22.93% | -13.63% | 37.09% |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | -2.34% | -15.54% | 1.03% | -0.88% | -3.37% | -13.96% | 2.83% |
|
Stora Enso-R N 15.09.2025 / 17:25:00 |
9.624 | -2.48% | -24.02% | -2.98% | -0.96% | 3.42% | -12.19% | -35.30% |
|
CA Imm Anlagen I 15.09.2025 / 17:30:00 |
22.69 | -3.12% | -30.17% | -0.40% | -4.10% | -5.85% | -15.84% | -30.76% |
|
Moncler N 15.09.2025 / 17:30:00 |
50.85 | -3.16% | -11.47% | 8.49% | 10.59% | 5.70% | -0.06% | 8.10% |
|
Labor. Farmac. R Br 15.09.2025 / 17:30:00 |
60.05 | -3.26% | 0.91% | 0.25% | 5.07% | 11.46% | -19.88% | 29.36% |
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -3.34% | 12.61% | -0.61% | -1.41% | -9.89% | 12.74% | 22.84% |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | -3.69% | -28.22% | -1.03% | -3.22% | -11.94% | -19.22% | -29.75% |
|
Mercedes-BenzGr N 15.09.2025 / 17:30:00 |
51.36 | -3.86% | -17.61% | -2.18% | -2.63% | 5.98% | -8.86% | -13.06% |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | -4.09% | 27.27% | 3.46% | 7.16% | 9.96% | 3.13% | 78.51% |
|
Saipem Rg 15.09.2025 / 17:30:00 |
2.366 | -5.24% | 61.71% | 3.70% | 0.81% | 0.81% | 21.08% | 241.05% |
|
Kenmare Res Rg 15.09.2025 / 17:28:00 |
3.740 | -5.67% | -27.52% | 2.19% | -9.55% | -1.08% | -8.50% | -28.71% |
|
Vaisala-A Rg 15.09.2025 / 17:25:00 |
45.00 | -5.75% | 15.55% | -1.53% | -3.95% | -9.82% | -2.96% | 9.17% |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | -5.95% | 15.56% | -2.94% | -5.86% | -12.61% | 5.81% | -11.11% |
|
Corticeira Amorim N 15.09.2025 / 17:30:00 |
7.510 | -6.33% | -17.49% | -0.07% | 0.07% | -3.47% | -16.00% | -25.25% |
|
TietoEVRY N 15.09.2025 / 17:25:00 |
15.750 | -6.35% | -26.00% | -1.19% | 4.44% | -1.59% | -15.91% | -38.97% |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | -6.42% | -44.94% | -5.43% | -14.09% | -0.88% | -25.85% | -41.94% |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -6.69% | 57.88% | -7.41% | -9.50% | -14.55% | 6.74% | 151.03% |
|
Siemens Health N 15.09.2025 / 17:30:00 |
47.86 | -6.91% | -9.52% | 0.58% | 1.45% | 2.91% | -2.97% | -4.56% |
|
BrunelloCucinelli N 15.09.2025 / 17:30:00 |
102.80 | -7.14% | 9.96% | 6.95% | 6.24% | 3.07% | 20.80% | 83.37% |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | -7.32% | 16.92% | 8.39% | 6.51% | 4.83% | -7.67% | 107.58% |
|
Titan 15.09.2025 / 17:30:00 |
36.75 | -7.52% | 73.65% | 0.82% | -2.65% | -4.79% | 14.04% | 221.43% |
|
Altri Rg 15.09.2025 / 17:30:00 |
4.948 | -7.75% | 6.74% | -1.05% | -1.93% | 1.70% | 0.93% | 5.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
PORR I 15.09.2025 / 17:30:00 |
28.45 | -0.35% |
29.10 12:03 |
28.38 17:24 |
32.20 02.05.25 |
17.56 13.01.25 |
10'020 |
|
Poste Italiane N 15.09.2025 / 17:30:00 |
20.19 | 0.72% |
20.31 10:25 |
20.09 09:10 |
20.55 26.08.25 |
13.485 02.01.25 |
856'201 |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% |
55.50 17:28 |
54.31 09:01 |
55.50 15.09.25 |
33.075 13.01.25 |
1'455'718 |
|
Prysmian N 15.09.2025 / 17:30:00 |
80.80 | 0.16% |
81.11 16:31 |
80.00 11:55 |
81.11 15.09.25 |
38.6 07.04.25 |
434'080 |
|
Publicis Grp 15.09.2025 / 17:30:00 |
82.84 | -0.46% |
83.62 09:00 |
82.50 15:32 |
109.25 06.02.25 |
73.94 07.04.25 |
390'096 |
|
Puig Brands B Rg 15.09.2025 / 17:30:00 |
14.910 | 1.84% |
14.945 16:44 |
14.640 09:09 |
20.16 31.01.25 |
14.105 09.04.25 |
351'373 |
|
Qt Group Rg 15.09.2025 / 17:25:00 |
45.50 | -1.09% |
46.67 10:20 |
45.46 17:18 |
92.05 21.02.25 |
43.1 06.08.25 |
21'206 |
|
Raiff Bank Int I 15.09.2025 / 17:29:37 |
29.52 | 0.00% |
29.83 09:04 |
29.28 11:20 |
31.98 15.08.25 |
18.495 07.04.25 |
133'732 |
|
Randstad Br 15.09.2025 / 17:30:00 |
36.79 | 0.63% |
37.40 10:28 |
36.63 09:05 |
44.32 28.07.25 |
30.78 09.04.25 |
121'088 |
|
Recordati Ind Chi N 15.09.2025 / 17:30:00 |
53.50 | -0.23% |
53.95 09:01 |
53.40 17:04 |
60.50 13.02.25 |
43.98 09.04.25 |
168'310 |
|
Redeia Corp Br 15.09.2025 / 17:30:00 |
16.670 | 0.33% |
16.700 17:29 |
16.590 09:09 |
19.520 04.04.25 |
15.655 24.01.25 |
496'061 |
|
REN Rg 15.09.2025 / 17:29:54 |
2.975 | 0.00% |
2.983 11:45 |
2.965 09:31 |
3.268 22.07.25 |
2.2675 08.01.25 |
303'382 |
|
Renault 15.09.2025 / 17:30:00 |
34.73 | 1.22% |
34.95 10:19 |
34.42 15:28 |
53.24 17.02.25 |
30.86 07.08.25 |
300'184 |
|
Reply Rg 15.09.2025 / 17:30:00 |
117.50 | 0.69% |
119.20 10:17 |
116.50 16:12 |
169.40 18.03.25 |
113.6 11.09.25 |
45'509 |
|
Repsol Br 15.09.2025 / 17:30:00 |
14.770 | 1.51% |
14.805 09:17 |
14.560 09:00 |
14.805 15.09.25 |
9.414 09.04.25 |
1'998'619 |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 2.72% |
1'950.00 16:22 |
1'905.00 09:00 |
1'950.00 15.09.25 |
593.6 03.01.25 |
74'477 |
|
Rosenbauer Intern I 15.09.2025 / 14:30:16 |
42.50 | 1.43% |
50.20 05.08.25 |
34.4 02.01.25 |
265 | ||
|
Roy.Philips Br Rg 15.09.2025 / 17:30:00 |
23.98 | -0.15% |
24.18 10:38 |
23.95 16:09 |
27.63 13.02.25 |
18.915 07.04.25 |
387'541 |
|
RWE I 15.09.2025 / 17:30:00 |
36.19 | 0.84% |
36.24 17:00 |
35.83 09:45 |
37.78 22.07.25 |
27.95 13.02.25 |
520'991 |
|
Ryanair Hldgs Rg 15.09.2025 / 17:28:00 |
23.94 | 0.44% |
24.10 10:25 |
23.80 09:10 |
27.02 20.08.25 |
16.8 07.04.25 |
441'808 |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 1.05% |
289.90 12:32 |
286.00 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
142'832 |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 0.93% |
95.69 10:39 |
93.90 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
612'835 |
|
Saipem Rg 15.09.2025 / 17:30:00 |
2.366 | -0.53% |
2.412 09:10 |
2.359 16:04 |
2.797 10.01.25 |
1.5945 07.04.25 |
4'542'730 |
|
Sampo Rg-A 15.09.2025 / 17:25:00 |
9.838 | -0.49% |
9.940 10:25 |
9.836 17:23 |
10.010 21.08.25 |
7.922 07.04.25 |
740'519 |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -1.34% |
81.35 09:00 |
79.52 17:14 |
110.90 10.03.25 |
76.69 04.09.25 |
859'423 |