×
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
- 26.08.2025 - 17:30:03
- 56.34
- -0.76%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 26.08.2025 / 16:55:00 |
1'495.00 | -1.06% | -16.00 | 1'489.00 | 1'495.00 | 4'472 | |
|
Rio Tinto Rg 26.08.2025 / 17:30:00 |
45.66 | -0.74% | -0.34 | 45.65 | 45.68 | 449'663 | |
|
Roche GS 26.08.2025 / 17:20:00 |
258.90 | -0.38% | -1.00 | 258.80 | 258.90 | 134'442 | |
|
ROCKWOOL Br/Rg-B 26.08.2025 / 16:55:00 |
242.63 | -0.58% | -1.43 | 241.30 | 241.30 | 191'949 | |
|
Rolls-Royce Hldg Rg 26.08.2025 / 17:30:00 |
10.575 | 1.63% | 0.17 | 10.570 | 10.580 | 2'689'193 | |
|
Rosenbauer Intern I 26.08.2025 / 16:02:05 |
46.10 | -2.74% | -1.30 | 46.10 | 47.90 | 0 | |
|
Roy.Philips Br Rg 26.08.2025 / 17:30:00 |
23.94 | 0.27% | 0.07 | 23.86 | 23.86 | 605'344 | |
|
Royal UNIBREW 26.08.2025 / 16:55:00 |
466.60 | -2.02% | -9.60 | 465.20 | 467.60 | 107'687 | |
|
RWE I 26.08.2025 / 17:30:00 |
35.01 | -0.71% | -0.25 | 35.00 | 35.00 | 560'340 | |
|
Ryanair Hldgs Rg 26.08.2025 / 17:28:00 |
26.52 | -0.30% | -0.08 | 26.48 | 26.48 | 679'005 | |
|
Saab Rg-B 26.08.2025 / 17:25:00 |
537.75 | 0.61% | 3.25 | 538.80 | 538.80 | 417'227 | |
|
Safran 26.08.2025 / 17:30:00 |
288.85 | -0.48% | -1.40 | 288.00 | 288.00 | 436'320 | |
|
Sage Grp Rg 26.08.2025 / 17:30:00 |
10.835 | -1.57% | -0.17 | 10.820 | 10.835 | 751'842 | |
|
Sainsbury Rg 26.08.2025 / 17:30:00 |
3.045 | -0.16% | -0.01 | 2.986 | 3.046 | 607'816 | |
|
Saint-Gobain 26.08.2025 / 17:30:00 |
93.51 | -1.45% | -1.38 | 93.64 | 93.64 | 1'045'108 | |
|
Saipem Rg 26.08.2025 / 17:30:00 |
2.465 | 1.19% | 0.03 | 2.461 | 2.461 | 10'377'086 | |
|
SalMar Rg 26.08.2025 / 16:20:00 |
497.80 | -0.64% | -3.20 | 498.80 | 498.80 | 99'572 | |
|
Sampo Rg-A 26.08.2025 / 17:25:00 |
9.824 | -0.71% | -0.07 | 9.806 | 9.806 | 2'291'933 | |
|
Sandvik Rg 26.08.2025 / 17:25:00 |
241.40 | 0.04% | 0.10 | 241.10 | 241.10 | 695'098 | |
|
Sanofi 26.08.2025 / 17:30:00 |
86.24 | 0.04% | 0.04 | 86.28 | 86.28 | 861'970 | |
|
SAP I 26.08.2025 / 17:30:00 |
232.20 | -0.26% | -0.60 | 231.85 | 231.85 | 828'186 | |
|
Sartorius Sted 26.08.2025 / 17:30:00 |
176.15 | 0.28% | 0.50 | 175.25 | 175.25 | 49'707 | |
|
SBO I 26.08.2025 / 17:30:00 |
27.45 | -1.96% | -0.55 | 27.30 | 28.25 | 4'993 | |
|
Schneider El 26.08.2025 / 17:30:00 |
210.90 | -1.22% | -2.60 | 210.80 | 210.80 | 708'034 | |
|
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 |
|---|---|---|---|---|---|---|---|---|
|
Novonesis Br/Rg-B 26.08.2025 / 16:55:00 |
396.20 | -2.65% | 6.62% | -5.49% | -9.91% | -14.15% | -13.23% | -11.88% |
|
Corticeira Amorim N 26.08.2025 / 17:30:00 |
7.750 | -2.92% | -14.48% | 2.38% | 1.04% | 0.39% | -12.87% | -24.69% |
|
Beazley Rg 26.08.2025 / 17:30:00 |
7.775 | -2.93% | 51.67% | -1.08% | -13.37% | -17.94% | 3.43% | 36.54% |
|
Saipem Rg 26.08.2025 / 17:30:00 |
2.465 | -2.97% | 65.59% | 3.25% | 5.10% | 9.92% | 20.93% | 226.91% |
|
Vonovia N 26.08.2025 / 17:30:00 |
28.64 | -3.13% | -0.66% | 2.58% | 3.21% | -1.68% | -8.38% | 0.78% |
|
Vaisala-A Rg 26.08.2025 / 17:25:00 |
46.70 | -3.16% | 18.72% | -0.95% | -1.53% | -4.89% | 7.79% | 10.58% |
|
Haleon Rg 26.08.2025 / 17:30:00 |
3.568 | -3.17% | 13.73% | -1.00% | -3.02% | -12.10% | -3.91% | 38.98% |
|
STMicroelectr Br Rg 26.08.2025 / 17:30:00 |
23.42 | -3.29% | -47.98% | 4.65% | 2.27% | 4.48% | -16.51% | -35.56% |
|
Berkeley Grp Hld Rg 26.08.2025 / 17:30:00 |
36.94 | -3.42% | 0.00% | -1.18% | 1.04% | -10.51% | 0.00% | 0.00% |
|
Lenzing I 26.08.2025 / 17:30:00 |
27.88 | -3.42% | -21.01% | 2.86% | 9.10% | 7.21% | -10.80% | -62.50% |
|
Brit Land Co REI Rg 26.08.2025 / 17:30:00 |
3.391 | -3.71% | -12.85% | -0.24% | -4.05% | -12.65% | -17.25% | -19.71% |
|
Var Energi Rg 26.08.2025 / 16:20:00 |
34.61 | -3.85% | 5.60% | 5.37% | -3.30% | 14.07% | -3.46% | -25.41% |
|
Demant Br/Rg 26.08.2025 / 16:55:00 |
243.00 | -3.87% | -14.24% | -5.15% | -11.51% | -2.80% | -12.72% | 5.89% |
|
Hennes & Mauritz-B- 26.08.2025 / 17:25:00 |
142.03 | -4.06% | -19.24% | -1.83% | 2.77% | 4.09% | -14.70% | 22.38% |
|
Titan 26.08.2025 / 17:30:00 |
37.90 | -4.14% | 80.00% | -0.07% | 5.57% | -3.99% | 17.16% | 208.47% |
|
Cairn Homes Rg 26.08.2025 / 17:28:00 |
2.185 | -4.28% | 67.79% | -2.24% | 2.58% | -1.35% | 14.64% | 117.41% |
|
ROCKWOOL Br/Rg-B 26.08.2025 / 16:55:00 |
242.63 | -4.29% | 23.62% | -16.91% | -15.76% | -18.67% | -15.93% | 62.65% |
|
DSV Br/Rg 26.08.2025 / 16:55:00 |
1'449.50 | -4.33% | 23.23% | -2.82% | -6.69% | -6.30% | 17.27% | 25.72% |
|
Upm-Kymmene Corp Rg 26.08.2025 / 17:25:00 |
25.36 | -4.44% | -25.43% | 2.88% | 4.88% | 6.82% | -16.55% | -26.16% |
|
Marks & Spencer Rg 26.08.2025 / 17:30:00 |
3.573 | -4.78% | 31.37% | -0.40% | 3.72% | -4.67% | 5.90% | 195.39% |
|
ASML Hldg Br Rg 26.08.2025 / 17:30:00 |
651.80 | -4.88% | -5.27% | 1.31% | 4.94% | -0.12% | -18.09% | 21.35% |
|
Alfa Laval Rg 26.08.2025 / 17:25:00 |
434.90 | -4.99% | 8.88% | -1.14% | 2.40% | 6.99% | -2.60% | 48.49% |
|
Trelleborg -B- 26.08.2025 / 17:25:00 |
361.70 | -5.03% | 6.31% | -0.60% | 0.95% | 4.09% | -7.64% | 54.90% |
|
Svenska Cellulo -B- 26.08.2025 / 17:25:00 |
132.20 | -5.10% | -11.66% | 2.96% | 4.34% | 5.25% | -3.82% | -17.19% |
|
Equinor N 26.08.2025 / 16:20:00 |
249.95 | -5.19% | -22.13% | 1.56% | -7.84% | 1.69% | -12.45% | -37.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 26.08.2025 / 16:55:00 |
1'495.00 | -1.06% |
1'505.00 09:00 |
1'477.00 12:57 |
1'519.00 22.08.25 |
950 07.04.25 |
4'472 |
|
Rio Tinto Rg 26.08.2025 / 17:30:00 |
45.66 | -0.74% |
46.58 09:00 |
45.65 15:31 |
51.65 14.02.25 |
40.2575 09.04.25 |
449'663 |
|
Roche GS 26.08.2025 / 17:20:00 |
258.90 | -0.38% |
262.30 13:14 |
257.60 09:02 |
313.80 12.03.25 |
231.9 09.04.25 |
134'442 |
|
ROCKWOOL Br/Rg-B 26.08.2025 / 16:55:00 |
242.63 | -0.58% |
244.03 15:48 |
239.50 12:28 |
328.20 20.03.25 |
236.4 20.08.25 |
191'949 |
|
Rolls-Royce Hldg Rg 26.08.2025 / 17:30:00 |
10.575 | 1.63% |
10.770 09:05 |
10.405 09:09 |
11.110 14.08.25 |
5.568 15.01.25 |
2'689'193 |
|
Rosenbauer Intern I 26.08.2025 / 16:02:05 |
46.10 | -2.74% |
50.20 05.08.25 |
34.4 02.01.25 |
49 | ||
|
Roy.Philips Br Rg 26.08.2025 / 17:30:00 |
23.94 | 0.27% |
24.08 14:32 |
23.65 09:30 |
27.63 13.02.25 |
18.915 07.04.25 |
605'344 |
|
Royal UNIBREW 26.08.2025 / 16:55:00 |
466.60 | -2.02% |
472.20 09:00 |
464.40 10:14 |
591.00 22.04.25 |
464.4 26.08.25 |
107'687 |
|
RWE I 26.08.2025 / 17:30:00 |
35.01 | -0.71% |
35.48 09:00 |
35.01 17:23 |
37.78 22.07.25 |
27.95 13.02.25 |
560'340 |
|
Ryanair Hldgs Rg 26.08.2025 / 17:28:00 |
26.52 | -0.30% |
26.82 15:00 |
26.30 09:12 |
27.02 20.08.25 |
16.8 07.04.25 |
679'005 |
|
Saab Rg-B 26.08.2025 / 17:25:00 |
537.75 | 0.61% |
539.10 09:00 |
528.60 11:46 |
564.30 18.07.25 |
403.7 25.04.25 |
417'227 |
|
Safran 26.08.2025 / 17:30:00 |
288.85 | -0.48% |
290.60 16:22 |
284.05 10:35 |
295.30 31.07.25 |
192.55 07.04.25 |
436'320 |
|
Sage Grp Rg 26.08.2025 / 17:30:00 |
10.835 | -1.57% |
11.020 09:00 |
10.760 11:59 |
13.490 06.02.25 |
10.76 26.08.25 |
751'842 |
|
Sainsbury Rg 26.08.2025 / 17:30:00 |
3.045 | -0.16% |
3.072 14:53 |
3.012 09:01 |
3.085 28.07.25 |
2.236 10.04.25 |
607'816 |
|
Saint-Gobain 26.08.2025 / 17:30:00 |
93.51 | -1.45% |
94.27 16:08 |
91.64 09:12 |
106.65 07.03.25 |
72.34 07.04.25 |
1'045'108 |
|
Saipem Rg 26.08.2025 / 17:30:00 |
2.465 | 1.19% |
2.479 15:29 |
2.405 09:29 |
2.797 10.01.25 |
1.5945 07.04.25 |
10'377'086 |
|
SalMar Rg 26.08.2025 / 16:20:00 |
497.80 | -0.64% |
503.50 09:10 |
493.40 14:29 |
615.00 30.01.25 |
407.2 18.07.25 |
99'572 |
|
Sampo Rg-A 26.08.2025 / 17:25:00 |
9.824 | -0.71% |
9.874 09:00 |
9.786 09:55 |
10.010 21.08.25 |
7.922 07.04.25 |
2'291'933 |
|
Sandvik Rg 26.08.2025 / 17:25:00 |
241.40 | 0.04% |
243.20 14:52 |
239.50 09:12 |
249.30 28.07.25 |
168.1 07.04.25 |
695'098 |
|
Sanofi 26.08.2025 / 17:30:00 |
86.24 | 0.04% |
87.53 14:40 |
85.30 09:05 |
110.90 10.03.25 |
76.8 01.08.25 |
861'970 |
|
SAP I 26.08.2025 / 17:30:00 |
232.20 | -0.26% |
235.75 10:09 |
231.65 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
828'186 |
|
Sartorius Sted 26.08.2025 / 17:30:00 |
176.15 | 0.28% |
178.40 14:38 |
172.35 09:31 |
239.70 28.01.25 |
148.65 07.04.25 |
49'707 |
|
SBO I 26.08.2025 / 17:30:00 |
27.45 | -1.96% |
27.90 09:01 |
27.40 14:07 |
37.30 27.03.25 |
27.2 07.04.25 |
4'993 |
|
Schneider El 26.08.2025 / 17:30:00 |
210.90 | -1.22% |
211.95 16:48 |
208.80 09:13 |
273.05 23.01.25 |
171.52 07.04.25 |
708'034 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% |