×
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
- 07.07.2025 - 13:56:11
- 55.13
- 0.35%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 07.07.2025 / 13:41:16 |
6.485 | 0.39% | 0.03 | 6.480 | 6.490 | 164'358 | |
|
Pirelli & C. Rg 07.07.2025 / 13:39:16 |
5.768 | 0.10% | 0.01 | 5.766 | 5.770 | 336'126 | |
|
PORR I 07.07.2025 / 13:32:22 |
28.88 | 3.87% | 1.08 | 28.70 | 29.05 | 11'472 | |
|
Poste Italiane N 07.07.2025 / 13:40:46 |
18.105 | 0.40% | 0.07 | 18.100 | 18.110 | 106'499 | |
|
Prosus Rg-N 07.07.2025 / 13:39:54 |
47.36 | 1.81% | 0.84 | 47.36 | 47.37 | 405'136 | |
|
Protector Forsik Rg 07.07.2025 / 13:40:29 |
449.00 | 0.11% | 0.50 | 448.50 | 449.00 | 16'615 | |
|
Prudential Rg 07.07.2025 / 13:40:56 |
9.018 | -0.25% | -0.02 | 9.016 | 9.020 | 793'084 | |
|
Prysmian N 07.07.2025 / 13:40:58 |
59.76 | 0.54% | 0.32 | 59.74 | 59.78 | 79'408 | |
|
Publicis Grp 07.07.2025 / 13:41:09 |
90.18 | 0.22% | 0.20 | 90.18 | 90.20 | 123'776 | |
|
Puig Brands B Rg 07.07.2025 / 13:40:54 |
16.950 | -1.40% | -0.24 | 16.940 | 16.960 | 90'197 | |
|
Qt Group Rg 07.07.2025 / 13:40:33 |
61.20 | -0.41% | -0.25 | 61.00 | 61.25 | 18'386 | |
|
Raiff Bank Int I 07.07.2025 / 13:39:38 |
25.68 | -0.31% | -0.08 | 25.68 | 25.70 | 36'703 | |
|
Randstad Br 07.07.2025 / 13:39:27 |
41.15 | 0.71% | 0.29 | 41.14 | 41.16 | 48'125 | |
|
Reckitt Benck Gr Rg 07.07.2025 / 13:38:35 |
50.43 | -0.14% | -0.07 | 50.40 | 50.42 | 39'778 | |
|
Recordati Ind Chi N 07.07.2025 / 13:40:13 |
54.03 | -0.14% | -0.08 | 54.00 | 54.05 | 11'871 | |
|
Redeia Corp Br 07.07.2025 / 13:40:49 |
17.540 | -1.07% | -0.19 | 17.530 | 17.550 | 175'009 | |
|
RELX Rg 07.07.2025 / 13:41:00 |
39.32 | 0.77% | 0.30 | 39.31 | 39.33 | 214'561 | |
|
REN Rg 07.07.2025 / 12:28:56 |
3.090 | 0.16% | 0.01 | 3.085 | 3.090 | 95'810 | |
|
Renault 07.07.2025 / 13:40:27 |
40.38 | -0.07% | -0.03 | 40.37 | 40.39 | 110'382 | |
|
Rentokil Initial Rg 07.07.2025 / 13:41:06 |
3.529 | 0.40% | 0.01 | 3.528 | 3.529 | 160'026 | |
|
Reply Rg 07.07.2025 / 13:29:47 |
141.30 | -0.49% | -0.70 | 141.20 | 141.40 | 6'688 | |
|
Repsol Br 07.07.2025 / 13:41:09 |
12.340 | -0.48% | -0.06 | 12.340 | 12.345 | 4'828'164 | |
|
Rheinmetall I 07.07.2025 / 13:40:49 |
1'767.50 | 0.61% | 10.75 | 1'766.50 | 1'767.50 | 39'147 | |
|
Richemont N 07.07.2025 / 13:41:10 |
149.60 | 0.03% | 0.05 | 149.55 | 149.65 | 25'355 | |
|
Rightmove Rg 07.07.2025 / 13:40:20 |
7.834 | 1.21% | 0.09 | 7.830 | 7.836 | 62'979 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Viscofan Br 07.07.2025 / 13:39:07 |
60.10 | -0.90% | 12.38% | -0.66% | -2.91% | -8.10% | -2.12% | 14.52% |
|
BMW I 07.07.2025 / 13:40:36 |
77.96 | -1.12% | -22.88% | 3.07% | 1.30% | 13.64% | -10.62% | 6.88% |
|
Michelin Rg 07.07.2025 / 13:40:58 |
31.36 | -1.21% | -3.16% | -0.98% | -3.95% | 4.99% | -10.71% | 20.81% |
|
DSV Br/Rg 07.07.2025 / 13:41:10 |
1'527.50 | -1.28% | 27.15% | 0.07% | -6.02% | 33.44% | 31.23% | 52.56% |
|
Equinor N 07.07.2025 / 13:40:19 |
258.20 | -1.28% | -18.91% | 1.53% | 6.13% | 3.97% | -12.49% | -24.97% |
|
Hikma Pharm Rg 07.07.2025 / 13:39:37 |
19.900 | -1.30% | 11.10% | -0.20% | -5.82% | 6.59% | 9.64% | 19.08% |
|
Leroy Seafood Br 07.07.2025 / 13:37:03 |
48.05 | -1.34% | 15.97% | 0.78% | 5.25% | 8.86% | 10.94% | -33.76% |
|
UBS N 07.07.2025 / 13:39:52 |
27.45 | -1.35% | 4.59% | 2.31% | -1.97% | 16.56% | 0.29% | 74.24% |
|
AP Moeller-Maers-B- 07.07.2025 / 13:40:16 |
11'930.00 | -1.47% | 189.61% | 0.85% | -5.30% | 12.23% | 2.80% | -29.69% |
|
Kenmare Res Rg 07.07.2025 / 10:53:49 |
3.700 | -1.55% | -24.36% | 2.73% | -15.32% | -13.30% | -0.52% | -21.72% |
|
Vonovia N 07.07.2025 / 13:40:47 |
28.76 | -1.63% | 0.87% | -4.15% | -1.88% | 5.66% | 6.11% | 3.10% |
|
NKT Rg 07.07.2025 / 13:38:04 |
506.75 | -1.95% | 8.67% | -1.12% | -7.10% | 4.01% | -17.53% | 80.92% |
|
Accor 07.07.2025 / 13:40:39 |
46.68 | -1.96% | 32.92% | 5.09% | 1.15% | 21.39% | 19.69% | 78.46% |
|
Volvo -B- Rg 07.07.2025 / 13:40:59 |
261.35 | -2.02% | 0.27% | -1.66% | -1.08% | 5.13% | -1.90% | 63.59% |
|
Cie Automotive Br 07.07.2025 / 13:35:20 |
24.65 | -2.07% | -3.63% | 1.02% | 2.18% | 13.86% | -6.45% | 8.03% |
|
BASF N 07.07.2025 / 13:41:10 |
41.56 | -2.12% | -14.63% | -1.02% | -1.32% | -0.59% | -7.74% | -0.69% |
|
Givaudan N 07.07.2025 / 13:39:53 |
3'863.00 | -2.13% | 11.19% | 0.94% | -7.42% | 2.63% | -10.29% | 12.22% |
|
Wise-A Rg 07.07.2025 / 13:31:21 |
10.540 | -2.45% | 18.25% | 1.15% | -5.30% | 10.60% | 41.95% | 234.95% |
|
De Longhi N 07.07.2025 / 13:41:15 |
29.25 | -2.78% | -4.36% | 2.34% | 3.03% | 10.09% | -8.76% | 66.50% |
|
ASML Hldg Br Rg 07.07.2025 / 13:41:09 |
663.65 | -2.78% | -3.18% | -2.40% | -2.59% | 12.35% | -33.52% | 54.03% |
|
Boliden Rg 07.07.2025 / 13:40:49 |
298.80 | -2.93% | -4.12% | 1.25% | -1.40% | 4.44% | -14.46% | -5.25% |
|
Flutter Entmt Rg 07.07.2025 / 13:39:32 |
205.20 | -3.00% | 44.78% | -0.41% | 6.90% | 16.76% | 31.83% | 0.00% |
|
Indutrade Rg 07.07.2025 / 13:38:36 |
268.50 | -3.19% | 1.99% | 3.75% | 1.55% | 2.40% | -5.32% | 40.90% |
|
Syensqo 07.07.2025 / 13:40:35 |
67.92 | -3.25% | 0.00% | 3.44% | -2.13% | 17.27% | -19.05% | 0.00% |
|
Sika N 07.07.2025 / 13:41:16 |
208.90 | -3.29% | -23.86% | -2.97% | -5.10% | 5.16% | -19.03% | -6.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 07.07.2025 / 13:41:16 |
6.485 | 0.39% |
6.500 09:00 |
6.470 09:43 |
6.678 20.06.25 |
4.759 13.01.25 |
164'358 |
|
Pirelli & C. Rg 07.07.2025 / 13:39:16 |
5.768 | 0.10% |
5.782 11:28 |
5.746 09:08 |
6.338 30.05.25 |
4.699 09.04.25 |
336'126 |
|
PORR I 07.07.2025 / 13:32:22 |
28.88 | 3.87% |
29.00 13:17 |
27.85 09:09 |
32.20 02.05.25 |
17.56 13.01.25 |
11'472 |
|
Poste Italiane N 07.07.2025 / 13:40:46 |
18.105 | 0.40% |
18.155 13:00 |
17.890 09:00 |
19.255 30.05.25 |
13.485 02.01.25 |
106'499 |
|
Prosus Rg-N 07.07.2025 / 13:39:54 |
47.36 | 1.81% |
47.43 13:24 |
46.49 09:31 |
49.26 24.06.25 |
33.075 13.01.25 |
405'136 |
|
Protector Forsik Rg 07.07.2025 / 13:40:29 |
449.00 | 0.11% |
457.00 11:03 |
448.00 12:49 |
457.00 07.07.25 |
282 14.01.25 |
16'615 |
|
Prudential Rg 07.07.2025 / 13:40:56 |
9.018 | -0.25% |
9.038 09:04 |
8.958 09:59 |
9.390 26.06.25 |
5.962 13.01.25 |
793'084 |
|
Prysmian N 07.07.2025 / 13:40:58 |
59.76 | 0.54% |
59.86 13:00 |
59.12 09:01 |
72.78 24.01.25 |
38.6 07.04.25 |
79'408 |
|
Publicis Grp 07.07.2025 / 13:41:09 |
90.18 | 0.22% |
90.70 09:21 |
89.58 09:02 |
109.25 06.02.25 |
73.94 07.04.25 |
123'776 |
|
Puig Brands B Rg 07.07.2025 / 13:40:54 |
16.950 | -1.40% |
17.200 09:03 |
16.940 12:03 |
20.16 31.01.25 |
14.105 09.04.25 |
90'197 |
|
Qt Group Rg 07.07.2025 / 13:40:33 |
61.20 | -0.41% |
61.35 13:00 |
59.93 10:27 |
92.05 21.02.25 |
53.65 23.06.25 |
18'386 |
|
Raiff Bank Int I 07.07.2025 / 13:39:38 |
25.68 | -0.31% |
25.80 09:21 |
25.62 09:00 |
27.44 14.05.25 |
18.495 07.04.25 |
36'703 |
|
Randstad Br 07.07.2025 / 13:39:27 |
41.15 | 0.71% |
41.24 13:00 |
40.79 09:11 |
43.80 19.03.25 |
30.78 09.04.25 |
48'125 |
|
Reckitt Benck Gr Rg 07.07.2025 / 13:38:35 |
50.43 | -0.14% |
50.80 10:58 |
50.40 12:49 |
54.16 07.03.25 |
45.79 23.04.25 |
39'778 |
|
Recordati Ind Chi N 07.07.2025 / 13:40:13 |
54.03 | -0.14% |
54.30 11:58 |
53.98 09:35 |
60.50 13.02.25 |
43.98 09.04.25 |
11'871 |
|
Redeia Corp Br 07.07.2025 / 13:40:49 |
17.540 | -1.07% |
17.760 09:00 |
17.535 12:25 |
19.520 04.04.25 |
15.655 24.01.25 |
175'009 |
|
RELX Rg 07.07.2025 / 13:41:00 |
39.32 | 0.77% |
39.46 13:14 |
39.02 09:35 |
42.05 13.02.25 |
35.11 08.04.25 |
214'561 |
|
REN Rg 07.07.2025 / 12:28:56 |
3.090 | 0.16% |
3.095 09:00 |
3.075 11:51 |
3.103 23.06.25 |
2.2675 08.01.25 |
95'810 |
|
Renault 07.07.2025 / 13:40:27 |
40.38 | -0.07% |
40.61 10:04 |
40.19 09:12 |
53.24 17.02.25 |
38.09 23.06.25 |
110'382 |
|
Rentokil Initial Rg 07.07.2025 / 13:41:06 |
3.529 | 0.40% |
3.538 12:56 |
3.506 09:07 |
4.272 14.02.25 |
3.061 09.04.25 |
160'026 |
|
Reply Rg 07.07.2025 / 13:29:47 |
141.30 | -0.49% |
141.70 09:10 |
140.90 12:00 |
169.40 18.03.25 |
131.3 07.04.25 |
6'688 |
|
Repsol Br 07.07.2025 / 13:41:09 |
12.340 | -0.48% |
12.438 09:18 |
12.308 11:47 |
13.175 20.02.25 |
9.414 09.04.25 |
4'828'164 |
|
Rheinmetall I 07.07.2025 / 13:40:49 |
1'767.50 | 0.61% |
1'775.00 09:05 |
1'742.75 11:02 |
1'944.50 02.06.25 |
593.6 03.01.25 |
39'147 |
|
Richemont N 07.07.2025 / 13:41:10 |
149.60 | 0.03% |
149.75 13:05 |
148.65 09:16 |
187.50 14.02.25 |
120.9 07.04.25 |
25'355 |
|
Rightmove Rg 07.07.2025 / 13:40:20 |
7.834 | 1.21% |
7.854 13:04 |
7.760 09:08 |
7.950 30.06.25 |
6.216 15.01.25 |
62'979 |