×
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
- 18.12.2025 - 17:30:04
- 59.64
- 0.94%
- 0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 18.12.2025 / 17:28:00 |
2.820 | -4.73% | -0.14 | 2.810 | 2.930 | 0 | |
|
Pernod Ricard 18.12.2025 / 17:30:00 |
77.12 | 0.68% | 0.52 | 76.86 | 76.86 | 0 | |
|
Persimmon Plc Rg 18.12.2025 / 17:30:00 |
13.505 | 1.01% | 0.14 | 13.500 | 13.520 | 0 | |
|
Phoenix Grp Rg 18.12.2025 / 17:30:00 |
7.263 | 0.80% | 0.06 | 7.255 | 7.295 | 0 | |
|
Pirelli & C. Rg 18.12.2025 / 17:30:00 |
5.876 | 0.93% | 0.05 | 5.884 | 5.884 | 0 | |
|
PORR I 18.12.2025 / 17:30:00 |
31.30 | 3.30% | 1.00 | 30.90 | 31.85 | 0 | |
|
Poste Italiane N 18.12.2025 / 17:30:00 |
21.13 | 0.69% | 0.15 | 21.15 | 21.15 | 0 | |
|
Prosus Rg-N 18.12.2025 / 17:30:00 |
52.29 | 1.20% | 0.62 | 52.32 | 52.32 | 0 | |
|
Protector Forsik Rg 18.12.2025 / 16:20:00 |
516.00 | -0.96% | -5.00 | 515.00 | 516.00 | 0 | |
|
Prudential Rg 18.12.2025 / 17:30:00 |
11.330 | 1.16% | 0.13 | 11.320 | 11.330 | 0 | |
|
Prysmian N 18.12.2025 / 17:30:00 |
84.38 | 2.99% | 2.45 | 84.32 | 84.32 | 0 | |
|
Publicis Grp 18.12.2025 / 17:30:00 |
89.62 | 1.13% | 1.00 | 89.40 | 89.40 | 0 | |
|
Puig Brands B Rg 18.12.2025 / 17:30:00 |
15.040 | 0.07% | 0.01 | 15.030 | 15.050 | 0 | |
|
Qt Group Rg 18.12.2025 / 17:25:00 |
31.64 | 2.26% | 0.70 | 31.38 | 32.28 | 0 | |
|
Raiff Bank Int I 18.12.2025 / 17:30:00 |
36.12 | -3.16% | -1.18 | 36.22 | 36.22 | 0 | |
|
Randstad Br 18.12.2025 / 17:30:00 |
31.84 | -0.78% | -0.25 | 31.62 | 31.62 | 0 | |
|
Reckitt Benck Gr Rg 18.12.2025 / 17:30:00 |
60.29 | 0.52% | 0.31 | 60.28 | 60.32 | 0 | |
|
Recordati Ind Chi N 18.12.2025 / 17:30:00 |
48.48 | -0.10% | -0.05 | 48.56 | 48.56 | 0 | |
|
Redeia Corp Br 18.12.2025 / 17:30:00 |
15.000 | -0.76% | -0.12 | 15.000 | 15.000 | 0 | |
|
RELX Rg 18.12.2025 / 17:30:00 |
30.57 | 0.43% | 0.13 | 30.54 | 30.58 | 0 | |
|
REN Rg 18.12.2025 / 17:30:00 |
3.295 | -0.15% | -0.01 | 3.230 | 3.365 | 0 | |
|
Renault 18.12.2025 / 17:30:00 |
35.69 | -1.82% | -0.66 | 35.69 | 35.69 | 0 | |
|
Rentokil Initial Rg 18.12.2025 / 17:30:00 |
4.493 | 3.59% | 0.16 | 4.409 | 4.496 | 0 | |
|
Reply Rg 18.12.2025 / 17:30:00 |
116.90 | 1.92% | 2.20 | 116.80 | 116.80 | 0 | |
|
Repsol Br 18.12.2025 / 17:30:00 |
15.410 | 0.10% | 0.02 | 15.435 | 15.435 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 18.12.2025 / 17:30:00 |
29.42 | -0.55% | 18.71% | 3.12% | 0.34% | 3.92% | 1.55% | 23.14% |
|
Akzo Nobel Br Rg 18.12.2025 / 17:30:00 |
57.90 | -0.72% | -22.80% | 3.88% | 7.06% | -4.74% | 2.99% | -9.41% |
|
LVMH 18.12.2025 / 17:30:00 |
639.70 | -0.89% | -13.87% | 2.24% | 3.38% | 26.62% | 1.62% | -8.93% |
|
Leroy Seafood Br 18.12.2025 / 16:20:00 |
48.81 | -1.06% | 16.30% | 2.89% | 7.27% | -2.96% | 0.85% | -5.97% |
|
CA Imm Anlagen I 18.12.2025 / 17:30:00 |
23.07 | -1.41% | -28.94% | 2.81% | 0.17% | 1.94% | 0.00% | -13.79% |
|
Swiss Re N 18.12.2025 / 17:20:00 |
129.65 | -1.64% | 36.06% | 0.39% | -5.78% | -8.76% | 0.62% | 52.85% |
|
Kemira N 18.12.2025 / 17:25:00 |
19.190 | -1.85% | 14.17% | -0.98% | 2.48% | 0.73% | -0.72% | 31.19% |
|
Nemetschek I 18.12.2025 / 17:30:00 |
94.25 | -1.87% | 17.00% | 2.03% | 6.02% | -14.55% | 2.03% | 92.09% |
|
Lonza N 18.12.2025 / 17:20:00 |
531.30 | -1.99% | 47.67% | 1.35% | 0.34% | 2.13% | 0.85% | 16.00% |
|
Experian Rg 18.12.2025 / 17:30:00 |
33.85 | -2.03% | 5.34% | 2.33% | 4.46% | -7.51% | -3.48% | 17.94% |
|
ICG Rg 18.12.2025 / 17:30:00 |
20.44 | -2.03% | 20.57% | 0.89% | -0.73% | -7.51% | -1.21% | 76.21% |
|
Haleon Rg 18.12.2025 / 17:30:00 |
3.709 | -2.30% | 14.75% | 3.09% | 0.27% | 13.60% | -2.28% | 18.49% |
|
Fluidra Br 18.12.2025 / 17:30:00 |
23.24 | -2.37% | 22.36% | -1.15% | 1.22% | 3.52% | -1.94% | 64.04% |
|
Alfa Laval Rg 18.12.2025 / 17:25:00 |
456.50 | -2.50% | 11.74% | -1.68% | 4.97% | 5.92% | -1.34% | 50.05% |
|
Deutsche Boerse N 18.12.2025 / 17:30:00 |
221.40 | -2.58% | 16.45% | 3.07% | 6.06% | -1.16% | -1.29% | 30.84% |
|
Spirax Grp Rg 18.12.2025 / 17:30:00 |
67.60 | -2.63% | -36.88% | -0.62% | 0.00% | -1.71% | -2.80% | -38.66% |
|
Labor. Farmac. R Br 18.12.2025 / 17:30:00 |
62.00 | -3.18% | 1.00% | 0.12% | 7.27% | 9.83% | 2.06% | 64.73% |
|
Intertek Group Rg 18.12.2025 / 17:30:00 |
46.08 | -3.23% | 6.90% | 3.83% | -4.14% | 0.50% | -1.37% | 14.84% |
|
Novonesis Br/Rg-B 18.12.2025 / 16:55:00 |
403.70 | -3.33% | 5.86% | 2.55% | 1.89% | 6.63% | -0.30% | 10.99% |
|
Besi Br Rg 18.12.2025 / 17:30:00 |
131.25 | -3.77% | -5.35% | -3.95% | 0.54% | 3.88% | 3.27% | 122.65% |
|
Syensqo 18.12.2025 / 17:30:00 |
67.82 | -4.02% | 0.00% | -3.16% | 0.68% | -0.41% | -4.08% | 0.00% |
|
Dav Cam Mil Rg 18.12.2025 / 17:30:00 |
5.762 | -4.09% | -43.57% | -1.81% | 7.26% | 5.07% | -5.76% | -41.27% |
|
Schneider El 18.12.2025 / 17:30:00 |
234.45 | -4.26% | 27.05% | -2.13% | 2.54% | 1.60% | -2.77% | 76.54% |
|
Recordati Ind Chi N 18.12.2025 / 17:30:00 |
48.48 | -4.42% | -0.62% | 0.71% | -3.47% | -4.57% | -3.43% | 22.46% |
|
Atlas Copco Rg-A 18.12.2025 / 17:25:00 |
163.25 | -4.90% | -7.75% | -1.98% | 6.70% | 2.45% | -4.73% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 18.12.2025 / 17:28:00 |
2.820 | -4.73% |
2.860 12:45 |
2.820 15:31 |
3.260 06.11.25 |
1.355 28.01.25 |
22'323 |
|
Pernod Ricard 18.12.2025 / 17:30:00 |
77.12 | 0.68% |
77.78 09:14 |
76.46 13:19 |
112.88 28.01.25 |
61.5 01.12.25 |
403'406 |
|
Persimmon Plc Rg 18.12.2025 / 17:30:00 |
13.505 | 1.01% |
13.520 17:25 |
13.190 13:03 |
14.180 11.06.25 |
10.31 02.09.25 |
309'235 |
|
Phoenix Grp Rg 18.12.2025 / 17:30:00 |
7.263 | 0.80% |
7.276 12:20 |
7.180 10:02 |
7.278 17.12.25 |
4.759 13.01.25 |
275'713 |
|
Pirelli & C. Rg 18.12.2025 / 17:30:00 |
5.876 | 0.93% |
5.892 13:58 |
5.766 09:06 |
6.338 30.05.25 |
4.699 09.04.25 |
1'039'192 |
|
PORR I 18.12.2025 / 17:30:00 |
31.30 | 3.30% |
31.45 17:26 |
30.25 09:30 |
32.85 05.12.25 |
17.56 13.01.25 |
23'829 |
|
Poste Italiane N 18.12.2025 / 17:30:00 |
21.13 | 0.69% |
21.18 12:19 |
20.95 09:00 |
21.79 13.11.25 |
13.485 02.01.25 |
658'410 |
|
Prosus Rg-N 18.12.2025 / 17:30:00 |
52.29 | 1.20% |
52.58 16:56 |
51.15 09:15 |
63.95 13.11.25 |
33.075 13.01.25 |
2'596'526 |
|
Protector Forsik Rg 18.12.2025 / 16:20:00 |
516.00 | -0.96% |
519.00 12:49 |
513.00 11:33 |
528.00 15.07.25 |
282 14.01.25 |
34'065 |
|
Prudential Rg 18.12.2025 / 17:30:00 |
11.330 | 1.16% |
11.340 17:00 |
11.130 09:05 |
11.340 18.12.25 |
5.962 13.01.25 |
959'090 |
|
Prysmian N 18.12.2025 / 17:30:00 |
84.38 | 2.99% |
84.74 16:55 |
81.58 09:00 |
93.06 29.10.25 |
38.6 07.04.25 |
993'306 |
|
Publicis Grp 18.12.2025 / 17:30:00 |
89.62 | 1.13% |
90.08 16:01 |
88.48 09:05 |
109.25 06.02.25 |
73.94 07.04.25 |
354'788 |
|
Puig Brands B Rg 18.12.2025 / 17:30:00 |
15.040 | 0.07% |
15.070 09:00 |
14.790 09:11 |
20.16 31.01.25 |
13.11 14.10.25 |
344'651 |
|
Qt Group Rg 18.12.2025 / 17:25:00 |
31.64 | 2.26% |
31.70 17:10 |
30.92 12:45 |
92.05 21.02.25 |
30.46 25.11.25 |
27'584 |
|
Raiff Bank Int I 18.12.2025 / 17:30:00 |
36.12 | -3.16% |
37.00 09:00 |
35.76 13:46 |
38.68 16.12.25 |
18.495 07.04.25 |
415'044 |
|
Randstad Br 18.12.2025 / 17:30:00 |
31.84 | -0.78% |
32.01 09:34 |
31.31 14:17 |
44.32 28.07.25 |
30.78 09.04.25 |
281'776 |
|
Reckitt Benck Gr Rg 18.12.2025 / 17:30:00 |
60.29 | 0.52% |
60.40 17:26 |
59.54 14:30 |
60.50 11.12.25 |
45.79 23.04.25 |
181'508 |
|
Recordati Ind Chi N 18.12.2025 / 17:30:00 |
48.48 | -0.10% |
48.62 12:09 |
48.10 09:06 |
60.50 13.02.25 |
43.98 09.04.25 |
125'069 |
|
Redeia Corp Br 18.12.2025 / 17:30:00 |
15.000 | -0.76% |
15.160 09:00 |
14.990 17:03 |
19.520 04.04.25 |
14.67 12.12.25 |
572'061 |
|
RELX Rg 18.12.2025 / 17:30:00 |
30.57 | 0.43% |
30.62 09:01 |
30.23 15:05 |
42.05 13.02.25 |
29.69 10.12.25 |
602'515 |
|
REN Rg 18.12.2025 / 17:30:00 |
3.295 | -0.15% |
3.315 11:02 |
3.285 17:10 |
3.440 11.11.25 |
2.2675 08.01.25 |
205'231 |
|
Renault 18.12.2025 / 17:30:00 |
35.69 | -1.82% |
36.25 09:00 |
35.53 16:46 |
53.24 17.02.25 |
30.86 07.08.25 |
358'003 |
|
Rentokil Initial Rg 18.12.2025 / 17:30:00 |
4.493 | 3.59% |
4.498 17:08 |
4.424 15:27 |
4.748 23.10.25 |
3.061 09.04.25 |
1'356'261 |
|
Reply Rg 18.12.2025 / 17:30:00 |
116.90 | 1.92% |
117.30 17:21 |
114.60 09:02 |
169.40 18.03.25 |
111.65 18.11.25 |
26'941 |
|
Repsol Br 18.12.2025 / 17:30:00 |
15.410 | 0.10% |
15.633 14:03 |
15.365 16:45 |
17.150 17.11.25 |
9.414 09.04.25 |
1'338'502 |