×
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
- 26.03.2026 - 11:07:12
- 59.10
- -0.96%
- -0.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 26.03.2026 / 10:51:36 |
820.60 | -1.30% | -10.80 | 820.60 | 821.20 | 4'484 | |
|
Pearson Rg 26.03.2026 / 10:52:13 |
9.508 | -0.11% | -0.01 | 9.504 | 9.510 | 88'748 | |
|
permanent tsb Rg 26.03.2026 / 09:10:50 |
2.860 | -3.70% | -0.11 | 2.860 | 2.990 | 0 | |
|
Pernod Ricard 26.03.2026 / 10:52:11 |
63.28 | -0.67% | -0.43 | 63.26 | 63.30 | 63'641 | |
|
Persimmon Plc Rg 26.03.2026 / 10:52:13 |
11.065 | -1.21% | -0.14 | 11.060 | 11.075 | 70'777 | |
|
Pirelli & C. Rg 26.03.2026 / 10:52:12 |
5.832 | -0.48% | -0.03 | 5.828 | 5.840 | 50'696 | |
|
PORR I 26.03.2026 / 10:43:25 |
34.00 | -3.34% | -1.18 | 33.95 | 34.15 | 1'794 | |
|
Poste Italiane N 26.03.2026 / 10:52:06 |
19.895 | -0.57% | -0.12 | 19.890 | 19.900 | 302'701 | |
|
Prosus Rg-N 26.03.2026 / 10:52:12 |
40.43 | -1.94% | -0.80 | 40.42 | 40.43 | 260'601 | |
|
Protector Forsik Rg 26.03.2026 / 10:51:58 |
463.50 | -2.22% | -10.50 | 463.00 | 464.00 | 18'401 | |
|
Prudential Rg 26.03.2026 / 10:51:42 |
10.690 | -1.93% | -0.21 | 10.690 | 10.700 | 99'409 | |
|
Prysmian N 26.03.2026 / 10:52:12 |
95.91 | -2.85% | -2.81 | 95.84 | 95.94 | 81'134 | |
|
Publicis Grp 26.03.2026 / 10:52:08 |
69.22 | -0.76% | -0.53 | 69.20 | 69.22 | 94'367 | |
|
Raiff Bank Int I 26.03.2026 / 10:51:59 |
37.22 | -2.41% | -0.92 | 37.18 | 37.28 | 28'976 | |
|
Randstad Br 26.03.2026 / 10:52:03 |
23.50 | -2.04% | -0.49 | 23.50 | 23.60 | 66'108 | |
|
Reckitt Ben Rg 26.03.2026 / 10:51:41 |
50.92 | 0.16% | 0.08 | 50.90 | 50.94 | 36'244 | |
|
Recordati Ind Chi N 26.03.2026 / 10:51:57 |
45.92 | -0.56% | -0.26 | 45.90 | 45.92 | 31'787 | |
|
Redeia Corp Br 26.03.2026 / 10:50:35 |
14.650 | -1.74% | -0.26 | 14.650 | 14.660 | 178'088 | |
|
RELX Rg 26.03.2026 / 10:51:43 |
23.65 | -1.25% | -0.30 | 23.64 | 23.65 | 270'977 | |
|
REN Rg 26.03.2026 / 10:50:45 |
3.670 | -2.65% | -0.10 | 3.665 | 3.675 | 45'187 | |
|
Rentokil Initial Rg 26.03.2026 / 10:52:11 |
4.627 | -0.90% | -0.04 | 4.625 | 4.629 | 186'298 | |
|
Repsol Br 26.03.2026 / 10:50:28 |
23.86 | 0.91% | 0.22 | 23.85 | 23.86 | 352'305 | |
|
Rheinmetall I 26.03.2026 / 10:52:13 |
1'453.50 | -2.71% | -40.50 | 1'451.50 | 1'453.00 | 23'625 | |
|
Richemont N 26.03.2026 / 10:51:52 |
138.92 | -0.34% | -0.48 | 138.95 | 139.05 | 31'810 | |
|
Rightmove Rg 26.03.2026 / 10:51:46 |
4.174 | -0.76% | -0.03 | 4.172 | 4.177 | 104'427 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kone-B Rg 26.03.2026 / 10:52:13 |
54.80 | -8.92% | 17.78% | -0.29% | -13.58% | -8.92% | 5.87% | 16.86% |
|
Zurich Insurance N 26.03.2026 / 10:50:45 |
545.40 | -9.08% | 1.78% | 0.18% | -5.88% | -9.08% | -12.44% | 30.04% |
|
Dt Lufthansa N 26.03.2026 / 10:52:02 |
7.536 | -9.11% | 23.34% | 1.51% | -19.68% | -9.11% | 4.75% | -18.49% |
|
Pearson Rg 26.03.2026 / 10:52:13 |
9.508 | -9.22% | -25.87% | -1.41% | -0.86% | -9.22% | -22.32% | 17.19% |
|
Evolution Rg 26.03.2026 / 10:52:02 |
561.40 | -9.70% | -33.11% | -4.72% | 0.86% | -9.70% | -27.15% | -56.49% |
|
Lonza N 26.03.2026 / 10:52:02 |
484.80 | -9.74% | -8.72% | 2.28% | -8.87% | -9.74% | -13.52% | -7.86% |
|
Novonesis Br/Rg-B 26.03.2026 / 10:52:14 |
370.20 | -9.75% | -9.33% | 8.12% | -0.47% | -9.75% | -7.52% | 6.23% |
|
Protector Forsik Rg 26.03.2026 / 10:51:58 |
463.50 | -9.89% | 66.32% | -6.74% | -8.94% | -9.89% | 34.06% | 250.59% |
|
Allianz N 26.03.2026 / 10:52:12 |
351.00 | -9.90% | 19.38% | -0.68% | -8.74% | -9.90% | -1.87% | 72.07% |
|
SKF -B- 26.03.2026 / 10:52:08 |
219.95 | -9.93% | 7.10% | 2.16% | -16.40% | -9.93% | 3.87% | 17.61% |
|
MTU Aero Engin N 26.03.2026 / 10:52:09 |
311.90 | -10.03% | -0.68% | -1.89% | -15.86% | -10.03% | -7.61% | 41.99% |
|
Valmet Corporat Rg 26.03.2026 / 10:52:03 |
24.63 | -10.10% | 9.24% | -3.15% | -12.97% | -10.10% | -5.96% | -10.10% |
|
Commerzbank I 26.03.2026 / 10:52:08 |
31.78 | -10.35% | 106.63% | 1.79% | -11.62% | -10.35% | 39.51% | 264.83% |
|
AL Sydbank Rg 26.03.2026 / 10:48:12 |
503.50 | -10.38% | 34.36% | -2.71% | -11.90% | -10.38% | 13.55% | 73.89% |
|
Continental I 26.03.2026 / 10:52:08 |
59.80 | -10.59% | 23.38% | 3.71% | -19.23% | -10.59% | 14.49% | 23.88% |
|
Inditex 26.03.2026 / 10:52:01 |
50.09 | -10.62% | 1.57% | -0.65% | -12.77% | -10.62% | 7.58% | 73.53% |
|
Nordea Bk Rg 26.03.2026 / 10:52:11 |
14.265 | -10.69% | 37.42% | -8.88% | -14.40% | -10.69% | 18.28% | 54.22% |
|
Berkeley Grp Hld Rg 26.03.2026 / 10:51:32 |
34.44 | -10.84% | -11.02% | -2.93% | -20.86% | -10.84% | -3.69% | 0.00% |
|
Svenska Cellulo -B- 26.03.2026 / 10:51:51 |
109.75 | -11.08% | -21.83% | 0.87% | -10.81% | -11.08% | -17.36% | -19.39% |
|
Next Rg 26.03.2026 / 10:51:50 |
127.05 | -11.24% | 27.33% | 4.14% | -4.51% | -11.24% | 15.66% | 81.90% |
|
Mota Engil Rg 26.03.2026 / 10:52:06 |
4.326 | -11.30% | 50.50% | 3.34% | -17.60% | -11.30% | 24.31% | 193.04% |
|
Standard Charter Rg 26.03.2026 / 10:52:05 |
15.860 | -11.32% | 63.58% | 3.97% | -14.04% | -11.32% | 36.55% | 173.40% |
|
Land Sec REIT Rg 26.03.2026 / 10:51:17 |
5.465 | -11.42% | -5.98% | -2.58% | -16.63% | -11.42% | 1.25% | -4.76% |
|
Mapfre Rg 26.03.2026 / 10:50:37 |
3.749 | -11.50% | 54.49% | 1.32% | -6.04% | -11.50% | 30.17% | 107.22% |
|
Sampo Rg-A 26.03.2026 / 10:52:05 |
9.104 | -11.61% | 16.37% | -2.52% | -1.32% | -11.61% | 2.80% | 17.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 26.03.2026 / 10:51:36 |
820.60 | -1.30% |
832.80 09:11 |
818.60 10:36 |
1'097.50 16.01.26 |
776 23.03.26 |
4'484 |
|
Pearson Rg 26.03.2026 / 10:52:13 |
9.508 | -0.11% |
9.598 09:02 |
9.481 10:01 |
11.040 13.01.26 |
8.748 06.02.26 |
88'748 |
|
permanent tsb Rg 26.03.2026 / 09:10:50 |
2.860 | -3.70% |
3.250 23.02.26 |
2.715 13.01.26 |
11'443 | ||
|
Pernod Ricard 26.03.2026 / 10:52:11 |
63.28 | -0.67% |
63.85 09:07 |
63.24 10:39 |
87.66 20.02.26 |
62.72 23.03.26 |
63'641 |
|
Persimmon Plc Rg 26.03.2026 / 10:52:13 |
11.065 | -1.21% |
11.185 09:09 |
11.035 10:43 |
15.520 18.02.26 |
10.695 23.03.26 |
70'777 |
|
Pirelli & C. Rg 26.03.2026 / 10:52:12 |
5.832 | -0.48% |
5.851 09:12 |
5.812 09:20 |
6.602 26.02.26 |
5.446 23.03.26 |
50'696 |
|
PORR I 26.03.2026 / 10:43:25 |
34.00 | -3.34% |
35.40 09:04 |
33.80 10:20 |
40.80 20.02.26 |
31.1 21.01.26 |
1'794 |
|
Poste Italiane N 26.03.2026 / 10:52:06 |
19.895 | -0.57% |
20.01 09:01 |
19.725 09:51 |
23.79 26.02.26 |
19.28 23.03.26 |
302'701 |
|
Prosus Rg-N 26.03.2026 / 10:52:12 |
40.43 | -1.94% |
41.05 09:12 |
40.38 10:45 |
56.17 14.01.26 |
38.29 23.03.26 |
260'601 |
|
Protector Forsik Rg 26.03.2026 / 10:51:58 |
463.50 | -2.22% |
472.00 09:00 |
460.50 09:50 |
559.00 22.01.26 |
460.5 26.03.26 |
18'401 |
|
Prudential Rg 26.03.2026 / 10:51:42 |
10.690 | -1.93% |
10.745 09:36 |
10.650 09:00 |
12.380 04.02.26 |
10.115 23.03.26 |
99'409 |
|
Prysmian N 26.03.2026 / 10:52:12 |
95.91 | -2.85% |
97.33 09:05 |
95.67 10:36 |
106.55 10.02.26 |
84.66 12.01.26 |
81'134 |
|
Publicis Grp 26.03.2026 / 10:52:08 |
69.22 | -0.76% |
70.37 09:01 |
69.19 10:48 |
89.64 12.01.26 |
68.96 25.03.26 |
94'367 |
|
Raiff Bank Int I 26.03.2026 / 10:51:59 |
37.22 | -2.41% |
37.81 09:00 |
37.14 10:36 |
44.70 04.02.26 |
34.63 23.03.26 |
28'976 |
|
Randstad Br 26.03.2026 / 10:52:03 |
23.50 | -2.04% |
23.71 09:01 |
23.41 10:11 |
32.90 07.01.26 |
22.84 23.03.26 |
66'108 |
|
Reckitt Ben Rg 26.03.2026 / 10:51:41 |
50.92 | 0.16% |
51.18 09:12 |
50.84 09:01 |
65.12 19.02.26 |
49.64 25.03.26 |
36'244 |
|
Recordati Ind Chi N 26.03.2026 / 10:51:57 |
45.92 | -0.56% |
46.10 09:23 |
45.79 09:01 |
50.08 12.01.26 |
43.76 19.03.26 |
31'787 |
|
Redeia Corp Br 26.03.2026 / 10:50:35 |
14.650 | -1.74% |
14.800 09:08 |
14.600 10:23 |
16.520 26.02.26 |
14.15 28.01.26 |
178'088 |
|
RELX Rg 26.03.2026 / 10:51:43 |
23.65 | -1.25% |
24.16 09:05 |
23.59 10:37 |
32.10 12.01.26 |
19.91 12.02.26 |
270'977 |
|
REN Rg 26.03.2026 / 10:50:45 |
3.670 | -2.65% |
3.728 09:01 |
3.660 09:42 |
3.913 17.03.26 |
3.21 02.01.26 |
45'187 |
|
Rentokil Initial Rg 26.03.2026 / 10:52:11 |
4.627 | -0.90% |
4.654 09:09 |
4.603 09:00 |
4.937 12.03.26 |
4.195 04.03.26 |
186'298 |
|
Repsol Br 26.03.2026 / 10:50:28 |
23.86 | 0.91% |
23.96 09:34 |
23.63 09:00 |
24.89 19.03.26 |
15.325 20.01.26 |
352'305 |
|
Rheinmetall I 26.03.2026 / 10:52:13 |
1'453.50 | -2.71% |
1'475.00 09:00 |
1'440.00 10:01 |
1'965.75 19.01.26 |
1434 23.03.26 |
23'625 |
|
Richemont N 26.03.2026 / 10:51:52 |
138.92 | -0.34% |
140.35 09:56 |
138.70 10:30 |
179.35 15.01.26 |
127.65 23.03.26 |
31'810 |
|
Rightmove Rg 26.03.2026 / 10:51:46 |
4.174 | -0.76% |
4.209 09:39 |
4.165 10:36 |
5.197 12.01.26 |
4.107 26.02.26 |
104'427 |