×
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 - 13:31:50
- 59.24
- 0.27%
- 0.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 18.12.2025 / 12:45:59 |
2.860 | -3.38% | -0.10 | 2.770 | 2.940 | 80 | |
|
Pernod Ricard 18.12.2025 / 13:16:18 |
76.66 | 0.08% | 0.06 | 76.66 | 76.72 | 178'193 | |
|
Persimmon Plc Rg 18.12.2025 / 13:16:24 |
13.320 | -0.37% | -0.05 | 13.310 | 13.340 | 67'265 | |
|
Phoenix Grp Rg 18.12.2025 / 13:15:54 |
7.225 | 0.28% | 0.02 | 7.225 | 7.235 | 175'353 | |
|
Pirelli & C. Rg 18.12.2025 / 13:15:49 |
5.858 | 0.62% | 0.04 | 5.854 | 5.860 | 361'694 | |
|
PORR I 18.12.2025 / 13:00:21 |
30.55 | 0.83% | 0.25 | 30.20 | 30.60 | 8'968 | |
|
Poste Italiane N 18.12.2025 / 13:16:48 |
21.15 | 0.81% | 0.17 | 21.14 | 21.16 | 213'760 | |
|
Prosus Rg-N 18.12.2025 / 13:16:39 |
51.28 | -0.75% | -0.39 | 51.27 | 51.29 | 779'197 | |
|
Protector Forsik Rg 18.12.2025 / 13:13:27 |
517.00 | -0.77% | -4.00 | 516.00 | 518.00 | 27'817 | |
|
Prudential Rg 18.12.2025 / 13:15:43 |
11.155 | -0.40% | -0.05 | 11.150 | 11.160 | 290'125 | |
|
Prysmian N 18.12.2025 / 13:16:53 |
82.99 | 1.29% | 1.06 | 82.98 | 83.00 | 406'607 | |
|
Publicis Grp 18.12.2025 / 13:16:37 |
89.12 | 0.56% | 0.50 | 89.10 | 89.12 | 91'752 | |
|
Puig Brands B Rg 18.12.2025 / 13:16:20 |
14.990 | -0.27% | -0.04 | 14.980 | 15.000 | 132'257 | |
|
Qt Group Rg 18.12.2025 / 13:12:50 |
30.92 | -0.06% | -0.02 | 30.76 | 30.94 | 10'095 | |
|
Raiff Bank Int I 18.12.2025 / 13:15:52 |
36.05 | -3.35% | -1.25 | 36.02 | 36.10 | 198'545 | |
|
Randstad Br 18.12.2025 / 13:16:36 |
31.57 | -1.62% | -0.52 | 31.56 | 31.58 | 146'665 | |
|
Reckitt Benck Gr Rg 18.12.2025 / 13:15:13 |
59.74 | -0.40% | -0.24 | 59.72 | 59.74 | 53'928 | |
|
Recordati Ind Chi N 18.12.2025 / 13:16:04 |
48.36 | -0.35% | -0.17 | 48.34 | 48.36 | 33'793 | |
|
Redeia Corp Br 18.12.2025 / 13:16:50 |
15.040 | -0.50% | -0.08 | 15.030 | 15.050 | 218'637 | |
|
RELX Rg 18.12.2025 / 13:16:41 |
30.30 | -0.46% | -0.14 | 30.29 | 30.31 | 196'268 | |
|
REN Rg 18.12.2025 / 13:12:31 |
3.300 | 0.00% | 0.00 | 3.295 | 3.300 | 80'851 | |
|
Renault 18.12.2025 / 13:16:41 |
35.74 | -1.68% | -0.61 | 35.72 | 35.75 | 139'660 | |
|
Rentokil Initial Rg 18.12.2025 / 13:14:49 |
4.453 | 2.66% | 0.12 | 4.454 | 4.460 | 542'512 | |
|
Reply Rg 18.12.2025 / 13:16:50 |
115.20 | 0.44% | 0.50 | 115.10 | 115.30 | 10'015 | |
|
Repsol Br 18.12.2025 / 13:16:41 |
15.585 | 1.23% | 0.19 | 15.580 | 15.590 | 280'909 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logista Integral Br 18.12.2025 / 13:03:49 |
29.16 | -0.55% | 18.71% | 2.21% | -0.55% | 3.00% | 0.66% | 23.14% |
|
Akzo Nobel Br Rg 18.12.2025 / 13:15:32 |
57.58 | -0.72% | -22.80% | 3.30% | 6.47% | -5.26% | 2.42% | -9.41% |
|
LVMH 18.12.2025 / 13:16:36 |
628.15 | -0.89% | -13.87% | 0.39% | 1.51% | 24.34% | -0.21% | -8.93% |
|
Leroy Seafood Br 18.12.2025 / 13:13:54 |
48.48 | -1.06% | 16.30% | 2.19% | 6.55% | -3.62% | 0.17% | -5.97% |
|
CA Imm Anlagen I 18.12.2025 / 13:16:05 |
23.00 | -1.41% | -28.94% | 2.50% | -0.13% | 1.63% | -0.30% | -13.79% |
|
Swiss Re N 18.12.2025 / 13:16:18 |
129.45 | -1.64% | 36.06% | 0.23% | -5.92% | -8.90% | 0.47% | 52.85% |
|
Kemira N 18.12.2025 / 13:16:32 |
19.010 | -1.85% | 14.17% | -1.91% | 1.52% | -0.21% | -1.66% | 31.19% |
|
Nemetschek I 18.12.2025 / 13:15:09 |
93.08 | -1.87% | 17.00% | 0.76% | 4.70% | -15.62% | 0.76% | 92.09% |
|
Lonza N 18.12.2025 / 13:14:48 |
525.20 | -1.99% | 47.67% | 0.19% | -0.81% | 0.96% | -0.30% | 16.00% |
|
Experian Rg 18.12.2025 / 13:16:19 |
33.50 | -2.03% | 5.34% | 1.27% | 3.38% | -8.47% | -4.48% | 17.94% |
|
ICG Rg 18.12.2025 / 13:14:52 |
20.16 | -2.03% | 20.57% | -0.49% | -2.09% | -8.78% | -2.56% | 76.21% |
|
Haleon Rg 18.12.2025 / 13:15:11 |
3.690 | -2.30% | 14.75% | 2.56% | -0.24% | 13.02% | -2.78% | 18.49% |
|
Fluidra Br 18.12.2025 / 13:09:30 |
23.08 | -2.37% | 22.36% | -1.83% | 0.52% | 2.81% | -2.62% | 64.04% |
|
Alfa Laval Rg 18.12.2025 / 13:16:48 |
451.30 | -2.50% | 11.74% | -2.80% | 3.77% | 4.71% | -2.46% | 50.05% |
|
Deutsche Boerse N 18.12.2025 / 13:16:36 |
220.15 | -2.58% | 16.45% | 2.49% | 5.46% | -1.72% | -1.85% | 30.84% |
|
Spirax Grp Rg 18.12.2025 / 13:14:48 |
66.05 | -2.63% | -36.88% | -2.90% | -2.29% | -3.96% | -5.03% | -38.66% |
|
Labor. Farmac. R Br 18.12.2025 / 13:11:33 |
60.90 | -3.18% | 1.00% | -1.66% | 5.36% | 7.88% | 0.25% | 64.73% |
|
Intertek Group Rg 18.12.2025 / 13:16:43 |
45.76 | -3.23% | 6.90% | 3.11% | -4.81% | -0.20% | -2.05% | 14.84% |
|
Novonesis Br/Rg-B 18.12.2025 / 13:16:00 |
395.70 | -3.33% | 5.86% | 0.52% | -0.13% | 4.52% | -2.27% | 10.99% |
|
Besi Br Rg 18.12.2025 / 13:16:25 |
130.15 | -3.77% | -5.35% | -4.76% | -0.31% | 3.01% | 2.40% | 122.65% |
|
Syensqo 18.12.2025 / 13:15:27 |
67.00 | -4.02% | 0.00% | -4.33% | -0.53% | -1.62% | -5.24% | 0.00% |
|
Dav Cam Mil Rg 18.12.2025 / 13:16:29 |
5.718 | -4.09% | -43.57% | -2.56% | 6.44% | 4.27% | -6.48% | -41.27% |
|
Schneider El 18.12.2025 / 13:16:42 |
232.40 | -4.26% | 27.05% | -2.98% | 1.64% | 0.72% | -3.62% | 76.54% |
|
Recordati Ind Chi N 18.12.2025 / 13:16:04 |
48.36 | -4.42% | -0.62% | 0.46% | -3.71% | -4.80% | -3.67% | 22.46% |
|
Atlas Copco Rg-A 18.12.2025 / 13:16:06 |
161.10 | -4.90% | -7.75% | -3.27% | 5.29% | 1.10% | -5.98% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 18.12.2025 / 12:45:59 |
2.860 | -3.38% |
2.860 12:45 |
2.860 12:45 |
3.260 06.11.25 |
1.355 28.01.25 |
80 |
|
Pernod Ricard 18.12.2025 / 13:16:18 |
76.66 | 0.08% |
77.78 09:14 |
76.64 13:08 |
112.88 28.01.25 |
61.5 01.12.25 |
178'193 |
|
Persimmon Plc Rg 18.12.2025 / 13:16:24 |
13.320 | -0.37% |
13.495 13:00 |
13.190 13:03 |
14.180 11.06.25 |
10.31 02.09.25 |
67'265 |
|
Phoenix Grp Rg 18.12.2025 / 13:15:54 |
7.225 | 0.28% |
7.276 12:20 |
7.180 10:02 |
7.278 17.12.25 |
4.759 13.01.25 |
175'353 |
|
Pirelli & C. Rg 18.12.2025 / 13:15:49 |
5.858 | 0.62% |
5.872 11:04 |
5.766 09:06 |
6.338 30.05.25 |
4.699 09.04.25 |
361'694 |
|
PORR I 18.12.2025 / 13:00:21 |
30.55 | 0.83% |
30.90 10:57 |
30.25 09:30 |
32.85 05.12.25 |
17.56 13.01.25 |
8'968 |
|
Poste Italiane N 18.12.2025 / 13:16:48 |
21.15 | 0.81% |
21.18 12:19 |
20.95 09:00 |
21.79 13.11.25 |
13.485 02.01.25 |
213'760 |
|
Prosus Rg-N 18.12.2025 / 13:16:39 |
51.28 | -0.75% |
51.79 09:00 |
51.15 09:15 |
63.95 13.11.25 |
33.075 13.01.25 |
779'197 |
|
Protector Forsik Rg 18.12.2025 / 13:13:27 |
517.00 | -0.77% |
519.00 12:49 |
513.00 11:33 |
528.00 15.07.25 |
282 14.01.25 |
27'817 |
|
Prudential Rg 18.12.2025 / 13:15:43 |
11.155 | -0.40% |
11.198 09:00 |
11.130 09:05 |
11.335 17.12.25 |
5.962 13.01.25 |
290'125 |
|
Prysmian N 18.12.2025 / 13:16:53 |
82.99 | 1.29% |
83.90 09:18 |
81.58 09:00 |
93.06 29.10.25 |
38.6 07.04.25 |
406'607 |
|
Publicis Grp 18.12.2025 / 13:16:37 |
89.12 | 0.56% |
89.76 10:23 |
88.48 09:05 |
109.25 06.02.25 |
73.94 07.04.25 |
91'752 |
|
Puig Brands B Rg 18.12.2025 / 13:16:20 |
14.990 | -0.27% |
15.070 09:00 |
14.790 09:11 |
20.16 31.01.25 |
13.11 14.10.25 |
132'257 |
|
Qt Group Rg 18.12.2025 / 13:12:50 |
30.92 | -0.06% |
31.30 09:21 |
30.92 12:45 |
92.05 21.02.25 |
30.46 25.11.25 |
10'095 |
|
Raiff Bank Int I 18.12.2025 / 13:15:52 |
36.05 | -3.35% |
37.00 09:00 |
35.86 12:55 |
38.68 16.12.25 |
18.495 07.04.25 |
198'545 |
|
Randstad Br 18.12.2025 / 13:16:36 |
31.57 | -1.62% |
32.01 09:34 |
31.55 13:13 |
44.32 28.07.25 |
30.78 09.04.25 |
146'665 |
|
Reckitt Benck Gr Rg 18.12.2025 / 13:15:13 |
59.74 | -0.40% |
60.16 10:50 |
59.64 13:01 |
60.50 11.12.25 |
45.79 23.04.25 |
53'928 |
|
Recordati Ind Chi N 18.12.2025 / 13:16:04 |
48.36 | -0.35% |
48.62 12:09 |
48.10 09:06 |
60.50 13.02.25 |
43.98 09.04.25 |
33'793 |
|
Redeia Corp Br 18.12.2025 / 13:16:50 |
15.040 | -0.50% |
15.160 09:00 |
15.020 13:11 |
19.520 04.04.25 |
14.67 12.12.25 |
218'637 |
|
RELX Rg 18.12.2025 / 13:16:41 |
30.30 | -0.46% |
30.62 09:01 |
30.26 13:01 |
42.05 13.02.25 |
29.69 10.12.25 |
196'268 |
|
REN Rg 18.12.2025 / 13:12:31 |
3.300 | 0.00% |
3.315 11:02 |
3.290 09:08 |
3.440 11.11.25 |
2.2675 08.01.25 |
80'851 |
|
Renault 18.12.2025 / 13:16:41 |
35.74 | -1.68% |
36.25 09:00 |
35.68 09:40 |
53.24 17.02.25 |
30.86 07.08.25 |
139'660 |
|
Rentokil Initial Rg 18.12.2025 / 13:14:49 |
4.453 | 2.66% |
4.495 09:32 |
4.430 09:02 |
4.748 23.10.25 |
3.061 09.04.25 |
542'512 |
|
Reply Rg 18.12.2025 / 13:16:50 |
115.20 | 0.44% |
115.90 10:59 |
114.60 09:02 |
169.40 18.03.25 |
111.65 18.11.25 |
10'015 |
|
Repsol Br 18.12.2025 / 13:16:41 |
15.585 | 1.23% |
15.600 11:37 |
15.495 09:10 |
17.150 17.11.25 |
9.414 09.04.25 |
280'909 |