×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 16.04.2025 / 16:55:00 |
1'162.00 | 0.00% | 0.00 | 0 | |||
|
Rio Tinto Rg 17.04.2025 / 17:30:00 |
43.98 | 1.14% | 0.50 | 43.96 | 43.98 | 0 | |
|
Roche GS 17.04.2025 / 17:20:00 |
255.60 | 0.87% | 2.20 | 255.50 | 255.60 | 0 | |
|
ROCKWOOL Br/Rg-B 16.04.2025 / 16:55:00 |
281.60 | 0.00% | 0.00 | 0 | |||
|
Rolls-Royce Hldg Rg 17.04.2025 / 17:30:00 |
7.185 | -0.76% | -0.06 | 7.184 | 7.190 | 0 | |
|
Roy.Philips Br Rg 17.04.2025 / 17:30:00 |
20.97 | -0.99% | -0.21 | 20.94 | 20.94 | 0 | |
|
Royal UNIBREW 16.04.2025 / 16:55:00 |
579.50 | 0.00% | 0.00 | 0 | |||
|
RWE I 17.04.2025 / 17:30:00 |
34.16 | 0.29% | 0.10 | 34.08 | 34.08 | 0 | |
|
Ryanair Hldgs Rg 17.04.2025 / 17:28:00 |
19.760 | -1.54% | -0.31 | 19.690 | 19.875 | 0 | |
|
Saab Rg-B 17.04.2025 / 12:55:00 |
440.48 | -0.03% | -0.13 | 440.35 | 442.75 | 0 | |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | -0.96% | -2.05 | 212.20 | 212.20 | 0 | |
|
Sage Grp Rg 17.04.2025 / 17:30:00 |
11.700 | -0.81% | -0.10 | 11.695 | 11.705 | 0 | |
|
Sainsbury Rg 17.04.2025 / 17:30:00 |
2.575 | 4.08% | 0.10 | 2.572 | 2.576 | 0 | |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | -3.09% | -2.76 | 86.58 | 86.58 | 0 | |
|
Saipem Rg 17.04.2025 / 17:30:00 |
1.865 | 2.52% | 0.05 | 1.863 | 1.863 | 0 | |
|
SalMar Rg 16.04.2025 / 13:00:00 |
499.70 | 0.00% | 0.00 | 0 | |||
|
Sampo Rg-A 17.04.2025 / 17:25:00 |
8.872 | -0.02% | 0.00 | 8.866 | 8.874 | 0 | |
|
Sandvik Rg 17.04.2025 / 12:55:00 |
186.50 | -1.71% | -3.25 | 186.40 | 186.65 | 0 | |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | 0.24% | 0.22 | 90.71 | 90.71 | 0 | |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -3.13% | -7.30 | 226.00 | 226.00 | 0 | |
|
Sartorius Sted 17.04.2025 / 17:30:00 |
186.25 | -2.99% | -5.75 | 187.15 | 187.15 | 0 | |
|
Schibsted -A- 16.04.2025 / 13:00:00 |
313.40 | 0.00% | 0.00 | 0 | |||
|
Schibsted -B- 16.04.2025 / 13:00:00 |
295.80 | 0.00% | 0.00 | 0 | |||
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -0.52% | -1.08 | 205.30 | 205.30 | 0 | |
|
Schoeller-Bleckma I 17.04.2025 / 17:30:00 |
30.50 | -1.93% | -0.60 | 30.45 | 30.55 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Leroy Seafood Br 16.04.2025 / 13:00:00 |
44.28 | -9.96% | 5.83% | 2.45% | -13.43% | -16.92% | -2.60% | 0.00% |
|
Waertsilae Rg 17.04.2025 / 17:25:00 |
15.300 | -10.10% | 17.37% | 3.24% | -17.43% | -13.02% | -1.26% | 84.09% |
|
Lenzing I 17.04.2025 / 17:30:00 |
26.65 | -10.27% | -26.61% | 9.00% | -20.45% | 7.03% | -12.19% | -71.02% |
|
Atlas Copco Rg-A 17.04.2025 / 12:55:00 |
149.00 | -10.34% | -13.02% | -0.96% | -13.47% | -21.37% | -18.42% | -67.40% |
|
Grifols-A Br 17.04.2025 / 17:30:00 |
8.065 | -10.55% | -47.35% | 2.19% | -14.17% | -5.93% | -6.59% | -46.61% |
|
Coloplast -B- 16.04.2025 / 16:55:00 |
702.00 | -10.62% | -9.07% | 4.19% | -4.20% | -14.26% | -22.03% | 0.00% |
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | -10.70% | -30.35% | 8.07% | -11.99% | -9.22% | -34.23% | -7.82% |
|
Akzo Nobel Br Rg 17.04.2025 / 17:30:00 |
51.39 | -10.83% | -30.66% | 0.12% | -15.97% | -13.72% | -22.25% | -32.82% |
|
Schibsted -A- 16.04.2025 / 13:00:00 |
313.40 | -10.92% | 7.11% | 9.43% | 6.02% | -6.73% | 0.64% | 0.00% |
|
De Longhi N 17.04.2025 / 17:30:00 |
26.40 | -10.96% | -12.40% | 0.19% | -15.92% | -18.09% | -12.00% | 12.72% |
|
Vestas Wind Br/Rg 16.04.2025 / 16:55:00 |
87.78 | -11.14% | -59.01% | 5.42% | -24.46% | -5.38% | -50.21% | 0.00% |
|
Schibsted -B- 16.04.2025 / 13:00:00 |
295.80 | -11.38% | 7.64% | 9.47% | 4.67% | -7.68% | -1.73% | 0.00% |
|
Rational I 17.04.2025 / 17:30:00 |
721.75 | -11.47% | 4.51% | 2.30% | -14.74% | -15.24% | -9.27% | 18.23% |
|
Vaisala-A Rg 17.04.2025 / 17:25:00 |
43.85 | -11.49% | 8.50% | 3.18% | -5.09% | -18.34% | 28.40% | 2.58% |
|
CRH PLC Rg 17.04.2025 / 17:30:00 |
64.21 | -11.83% | 20.98% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Orsted Rg 16.04.2025 / 16:55:00 |
284.80 | -12.02% | -23.91% | 12.17% | -13.17% | 8.25% | -24.24% | 0.00% |
|
Ericsson-B N 17.04.2025 / 12:55:00 |
78.34 | -12.27% | 24.64% | 11.09% | -6.99% | -19.63% | 40.24% | -5.56% |
|
Konecranes Rg 17.04.2025 / 17:25:00 |
53.00 | -12.30% | 31.22% | 2.02% | -25.59% | -10.40% | 7.64% | 108.01% |
|
Fastighets Bal Rg-B 17.04.2025 / 12:55:00 |
66.88 | -12.46% | -6.26% | 9.46% | 4.08% | -14.26% | 0.68% | -28.22% |
|
argenx Br 17.04.2025 / 17:30:00 |
524.20 | -12.55% | 53.04% | 7.09% | -7.52% | -15.22% | 53.27% | 74.72% |
|
Informa Rg 17.04.2025 / 17:30:00 |
6.924 | -12.73% | -10.83% | 1.11% | -11.77% | -16.70% | -11.96% | 12.49% |
|
Spirax Grp Rg 17.04.2025 / 17:30:00 |
58.38 | -13.00% | -43.61% | 0.82% | -14.22% | -23.69% | -36.48% | -53.00% |
|
Kühne + Nagel N 17.04.2025 / 17:20:00 |
182.00 | -13.06% | -37.46% | 2.48% | -15.31% | -11.69% | -27.37% | -30.59% |
|
Repsol Br 17.04.2025 / 17:30:00 |
10.330 | -13.30% | -24.61% | 5.82% | -14.66% | -9.31% | -31.39% | -25.77% |
|
Genmab Rg 16.04.2025 / 16:55:00 |
1'291.50 | -13.41% | -39.80% | 9.73% | -6.68% | -14.41% | -35.76% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 16.04.2025 / 16:55:00 |
1'162.00 | 0.00% |
1'279.00 26.03.25 |
950 07.04.25 |
4'348 | ||
|
Rio Tinto Rg 17.04.2025 / 17:30:00 |
43.98 | 1.14% |
44.12 09:27 |
43.59 09:01 |
51.65 14.02.25 |
40.2575 09.04.25 |
600'596 |
|
Roche GS 17.04.2025 / 17:20:00 |
255.60 | 0.87% |
261.30 12:55 |
250.80 11:01 |
313.80 12.03.25 |
231.9 09.04.25 |
410'554 |
|
ROCKWOOL Br/Rg-B 16.04.2025 / 16:55:00 |
281.60 | 0.00% |
3'282.00 20.03.25 |
256.2 11.04.25 |
170'545 | ||
|
Rolls-Royce Hldg Rg 17.04.2025 / 17:30:00 |
7.185 | -0.76% |
7.242 09:00 |
7.016 12:19 |
8.180 19.03.25 |
5.568 15.01.25 |
4'132'307 |
|
Roy.Philips Br Rg 17.04.2025 / 17:30:00 |
20.97 | -0.99% |
21.15 09:01 |
20.77 13:35 |
27.63 13.02.25 |
18.915 07.04.25 |
964'410 |
|
Royal UNIBREW 16.04.2025 / 16:55:00 |
579.50 | 0.00% |
587.00 04.04.25 |
466 23.01.25 |
79'202 | ||
|
RWE I 17.04.2025 / 17:30:00 |
34.16 | 0.29% |
34.30 17:08 |
33.80 10:05 |
34.67 03.04.25 |
27.95 13.02.25 |
1'545'285 |
|
Ryanair Hldgs Rg 17.04.2025 / 17:28:00 |
19.760 | -1.54% |
20.01 14:47 |
19.755 17:26 |
21.72 10.03.25 |
16.8 07.04.25 |
1'417'799 |
|
Saab Rg-B 17.04.2025 / 12:55:00 |
440.48 | -0.03% |
445.00 09:00 |
434.50 09:41 |
448.28 16.04.25 |
434.5 17.04.25 |
259'446 |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | -0.96% |
215.30 09:03 |
210.95 12:21 |
263.70 05.03.25 |
192.55 07.04.25 |
192'060 |
|
Sage Grp Rg 17.04.2025 / 17:30:00 |
11.700 | -0.81% |
11.770 09:29 |
11.635 13:13 |
13.490 06.02.25 |
10.985 07.04.25 |
459'880 |
|
Sainsbury Rg 17.04.2025 / 17:30:00 |
2.575 | 4.08% |
2.584 09:15 |
2.502 11:08 |
2.790 06.01.25 |
2.236 10.04.25 |
3'829'311 |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | -3.09% |
89.26 09:03 |
86.02 15:11 |
106.65 07.03.25 |
72.34 07.04.25 |
600'005 |
|
Saipem Rg 17.04.2025 / 17:30:00 |
1.865 | 2.52% |
1.865 17:28 |
1.807 09:57 |
2.797 10.01.25 |
1.5945 07.04.25 |
4'380'478 |
|
SalMar Rg 16.04.2025 / 13:00:00 |
499.70 | 0.00% |
615.00 30.01.25 |
428.4 07.04.25 |
42'732 | ||
|
Sampo Rg-A 17.04.2025 / 17:25:00 |
8.872 | -0.02% |
8.880 17:10 |
8.792 10:21 |
41.27 07.02.25 |
7.922 07.04.25 |
799'703 |
|
Sandvik Rg 17.04.2025 / 12:55:00 |
186.50 | -1.71% |
190.20 09:31 |
184.95 12:12 |
242.40 14.02.25 |
168.1 07.04.25 |
874'454 |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | 0.24% |
90.86 16:11 |
89.37 09:03 |
110.90 10.03.25 |
86.14 09.04.25 |
1'219'025 |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -3.13% |
232.20 09:29 |
225.78 17:29 |
283.48 19.02.25 |
211.15 07.04.25 |
962'116 |
|
Sartorius Sted 17.04.2025 / 17:30:00 |
186.25 | -2.99% |
192.60 09:01 |
180.90 10:03 |
239.70 28.01.25 |
148.65 07.04.25 |
38'486 |
|
Schibsted -A- 16.04.2025 / 13:00:00 |
313.40 | 0.00% |
357.00 02.01.25 |
277.2 27.03.25 |
68'721 | ||
|
Schibsted -B- 16.04.2025 / 13:00:00 |
295.80 | 0.00% |
339.00 04.02.25 |
262.6 07.04.25 |
35'453 | ||
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -0.52% |
211.60 09:03 |
203.70 14:07 |
273.05 23.01.25 |
171.52 07.04.25 |
498'124 |
|
Schoeller-Bleckma I 17.04.2025 / 17:30:00 |
30.50 | -1.93% |
31.05 09:14 |
30.00 15:27 |
37.30 27.03.25 |
27.2 07.04.25 |
10'344 |