×
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
- 04.11.2025 - 12:13:40
- 57.60
- -1.06%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 04.11.2025 / 11:55:26 |
949.80 | -2.34% | -22.80 | 949.60 | 950.00 | 4'974 | |
|
Pearson Rg 04.11.2025 / 11:51:48 |
10.470 | -0.14% | -0.02 | 10.470 | 10.480 | 75'526 | |
|
permanent tsb Rg 04.11.2025 / 10:11:21 |
3.040 | 0.66% | 0.02 | 3.000 | 3.120 | 124 | |
|
Pernod Ricard 04.11.2025 / 11:57:41 |
84.02 | -0.73% | -0.62 | 84.02 | 84.04 | 74'416 | |
|
Persimmon Plc Rg 04.11.2025 / 11:55:07 |
12.140 | 0.12% | 0.02 | 12.135 | 12.140 | 84'908 | |
|
Phoenix Grp Rg 04.11.2025 / 11:56:50 |
6.693 | -1.14% | -0.08 | 6.690 | 6.695 | 369'777 | |
|
Pirelli & C. Rg 04.11.2025 / 11:57:39 |
6.124 | 0.07% | 0.00 | 6.124 | 6.128 | 152'352 | |
|
PORR I 04.11.2025 / 11:40:19 |
27.30 | -1.09% | -0.30 | 27.20 | 27.30 | 3'557 | |
|
Poste Italiane N 04.11.2025 / 11:58:31 |
20.54 | -1.65% | -0.35 | 20.53 | 20.54 | 132'420 | |
|
Prosus Rg-N 04.11.2025 / 11:58:27 |
59.16 | -1.33% | -0.80 | 59.16 | 59.17 | 336'706 | |
|
Protector Forsik Rg 04.11.2025 / 11:51:47 |
451.00 | -2.22% | -10.25 | 450.00 | 451.50 | 14'197 | |
|
Prudential Rg 04.11.2025 / 11:57:38 |
10.525 | -1.91% | -0.21 | 10.525 | 10.530 | 348'622 | |
|
Prysmian N 04.11.2025 / 11:58:40 |
86.88 | -1.92% | -1.70 | 86.88 | 86.92 | 218'988 | |
|
Publicis Grp 04.11.2025 / 11:58:38 |
84.00 | -2.03% | -1.74 | 83.98 | 84.04 | 115'978 | |
|
Puig Brands B Rg 04.11.2025 / 11:57:23 |
14.750 | -0.54% | -0.08 | 14.740 | 14.760 | 88'136 | |
|
Qt Group Rg 04.11.2025 / 11:57:08 |
35.12 | -1.35% | -0.48 | 35.10 | 35.14 | 16'476 | |
|
Raiff Bank Int I 04.11.2025 / 11:57:56 |
31.59 | -2.50% | -0.81 | 31.56 | 31.62 | 53'943 | |
|
Randstad Br 04.11.2025 / 11:57:30 |
32.98 | -1.86% | -0.63 | 32.97 | 32.99 | 97'711 | |
|
Reckitt Benck Gr Rg 04.11.2025 / 11:56:59 |
57.91 | -0.43% | -0.25 | 57.90 | 57.92 | 43'554 | |
|
Recordati Ind Chi N 04.11.2025 / 11:57:46 |
50.70 | -0.83% | -0.43 | 50.65 | 50.70 | 17'516 | |
|
Redeia Corp Br 04.11.2025 / 11:57:58 |
15.500 | -0.16% | -0.03 | 15.490 | 15.510 | 231'390 | |
|
RELX Rg 04.11.2025 / 11:57:01 |
33.58 | 0.33% | 0.11 | 33.55 | 33.57 | 114'314 | |
|
REN Rg 04.11.2025 / 11:47:58 |
3.275 | -0.30% | -0.01 | 3.275 | 3.280 | 38'703 | |
|
Renault 04.11.2025 / 11:57:27 |
33.99 | -1.18% | -0.41 | 33.99 | 34.00 | 61'812 | |
|
Rentokil Initial Rg 04.11.2025 / 11:57:19 |
4.203 | 0.19% | 0.01 | 4.204 | 4.205 | 156'386 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Recordati Ind Chi N 04.11.2025 / 11:57:46 |
50.70 | 0.69% | 4.70% | 0.05% | -4.97% | 0.60% | -1.79% | 35.04% |
|
Adyen 04.11.2025 / 11:58:26 |
1'416.20 | 0.52% | 23.51% | -2.05% | -4.21% | -2.95% | 0.98% | 9.72% |
|
Ashtead Group Rg 04.11.2025 / 11:58:24 |
48.97 | 0.52% | -9.62% | -4.62% | -3.75% | -5.17% | -18.11% | 6.97% |
|
Mayr-Melnhof Kart I 04.11.2025 / 11:53:45 |
75.55 | 0.44% | -36.77% | -7.41% | -6.61% | 0.07% | -5.09% | -46.73% |
|
Asm Int Rg 04.11.2025 / 11:57:10 |
558.70 | 0.32% | 19.63% | 0.38% | 0.83% | 30.02% | 8.87% | 160.64% |
|
Amundi 04.11.2025 / 11:58:26 |
64.20 | 0.27% | 4.83% | 2.64% | -5.66% | -1.83% | -4.54% | 34.53% |
|
Glencore Rg 04.11.2025 / 11:58:36 |
3.484 | 0.25% | -24.93% | -1.60% | -2.33% | 18.09% | -14.60% | -31.55% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 6.58% |
|
Segro (REIT) Rg 04.11.2025 / 11:56:39 |
7.108 | -0.43% | -21.43% | -0.11% | 6.34% | 13.40% | -9.58% | -9.18% |
|
Kesko-B N 04.11.2025 / 11:58:24 |
18.150 | -0.67% | 1.17% | -5.47% | 0.53% | -4.72% | -8.91% | -10.20% |
|
SBO I 04.11.2025 / 10:59:00 |
28.83 | -1.35% | -33.86% | -0.09% | 5.97% | -3.11% | 1.68% | -50.00% |
|
Logista Integral Br 04.11.2025 / 11:57:35 |
28.58 | -1.47% | 17.61% | -1.89% | -2.06% | -1.62% | 1.35% | 36.06% |
|
Auto Trd Gr Rg-144A 04.11.2025 / 11:58:26 |
7.726 | -1.52% | 8.07% | -4.52% | -1.65% | -4.88% | -8.55% | 47.87% |
|
Deutsche Boerse N 04.11.2025 / 11:57:55 |
217.00 | -1.71% | 17.49% | -2.78% | -3.88% | -14.63% | -0.50% | 36.97% |
|
Royal UNIBREW 04.11.2025 / 11:57:35 |
491.60 | -1.73% | 9.90% | -1.36% | 2.97% | 2.20% | -5.23% | 17.40% |
|
Dav Cam Mil Rg 04.11.2025 / 11:58:22 |
5.999 | -1.80% | -42.22% | 8.05% | 6.91% | -8.22% | -4.64% | -35.69% |
|
Heineken Br Rg 04.11.2025 / 11:58:43 |
67.30 | -1.96% | -26.93% | -1.61% | 2.94% | -1.35% | -9.23% | -18.98% |
|
Kemira N 04.11.2025 / 11:58:37 |
18.590 | -2.23% | 13.72% | -2.05% | -2.05% | -4.89% | -5.25% | 40.70% |
|
D'Ieteren Grp 04.11.2025 / 11:57:51 |
153.10 | -2.45% | -11.09% | -4.31% | -3.74% | -15.72% | -23.87% | -3.56% |
|
Akzo Nobel Br Rg 04.11.2025 / 11:57:45 |
55.98 | -2.48% | -24.16% | -6.54% | -6.56% | 0.76% | -3.42% | -6.83% |
|
Tenaris Rg 04.11.2025 / 11:58:33 |
17.368 | -2.48% | 12.19% | 7.54% | 11.33% | 12.34% | 12.12% | 9.35% |
|
Titan 04.11.2025 / 11:50:06 |
38.35 | -2.51% | 83.06% | -1.79% | 5.50% | -0.20% | 15.25% | 252.99% |
|
Bureau Veritas 04.11.2025 / 11:58:22 |
28.47 | -2.63% | 24.98% | -1.11% | 4.98% | 6.63% | -4.17% | 14.71% |
|
Whitbread Rg 04.11.2025 / 11:58:26 |
28.18 | -2.75% | -21.49% | -8.09% | -13.72% | -7.58% | -8.51% | 12.08% |
|
Amadeus IT Grp Br-A 04.11.2025 / 11:57:04 |
65.30 | -2.93% | 2.07% | -3.35% | -4.22% | -6.58% | -3.59% | 30.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 04.11.2025 / 11:55:26 |
949.80 | -2.34% |
964.00 09:00 |
939.60 11:17 |
1'427.00 14.02.25 |
939.6 04.11.25 |
4'974 |
|
Pearson Rg 04.11.2025 / 11:51:48 |
10.470 | -0.14% |
10.490 10:47 |
10.430 09:00 |
14.005 28.02.25 |
10.23 16.09.25 |
75'526 |
|
permanent tsb Rg 04.11.2025 / 10:11:21 |
3.040 | 0.66% |
3.040 10:11 |
3.040 10:11 |
3.050 03.11.25 |
1.355 28.01.25 |
124 |
|
Pernod Ricard 04.11.2025 / 11:57:41 |
84.02 | -0.73% |
84.77 09:14 |
83.63 11:19 |
112.88 28.01.25 |
81.23 30.09.25 |
74'416 |
|
Persimmon Plc Rg 04.11.2025 / 11:55:07 |
12.140 | 0.12% |
12.260 09:25 |
11.995 09:03 |
14.180 11.06.25 |
10.31 02.09.25 |
84'908 |
|
Phoenix Grp Rg 04.11.2025 / 11:56:50 |
6.693 | -1.14% |
6.770 09:00 |
6.650 11:09 |
6.995 22.08.25 |
4.759 13.01.25 |
369'777 |
|
Pirelli & C. Rg 04.11.2025 / 11:57:39 |
6.124 | 0.07% |
6.132 09:44 |
6.079 09:08 |
6.338 30.05.25 |
4.699 09.04.25 |
152'352 |
|
PORR I 04.11.2025 / 11:40:19 |
27.30 | -1.09% |
27.65 09:00 |
27.15 11:04 |
32.20 02.05.25 |
17.56 13.01.25 |
3'557 |
|
Poste Italiane N 04.11.2025 / 11:58:31 |
20.54 | -1.65% |
20.81 09:00 |
20.48 11:16 |
21.09 03.11.25 |
13.485 02.01.25 |
132'420 |
|
Prosus Rg-N 04.11.2025 / 11:58:27 |
59.16 | -1.33% |
59.43 09:00 |
58.66 11:11 |
62.63 09.10.25 |
33.075 13.01.25 |
336'706 |
|
Protector Forsik Rg 04.11.2025 / 11:51:47 |
451.00 | -2.22% |
457.50 09:01 |
450.00 11:22 |
528.00 15.07.25 |
282 14.01.25 |
14'197 |
|
Prudential Rg 04.11.2025 / 11:57:38 |
10.525 | -1.91% |
10.733 09:00 |
10.438 10:30 |
10.865 03.11.25 |
5.962 13.01.25 |
348'622 |
|
Prysmian N 04.11.2025 / 11:58:40 |
86.88 | -1.92% |
87.48 09:32 |
85.88 11:01 |
93.06 29.10.25 |
38.6 07.04.25 |
218'988 |
|
Publicis Grp 04.11.2025 / 11:58:38 |
84.00 | -2.03% |
84.76 09:00 |
83.49 11:24 |
109.25 06.02.25 |
73.94 07.04.25 |
115'978 |
|
Puig Brands B Rg 04.11.2025 / 11:57:23 |
14.750 | -0.54% |
14.810 09:17 |
14.600 11:24 |
20.16 31.01.25 |
13.11 14.10.25 |
88'136 |
|
Qt Group Rg 04.11.2025 / 11:57:08 |
35.12 | -1.35% |
35.38 09:00 |
34.88 11:29 |
92.05 21.02.25 |
34.74 30.10.25 |
16'476 |
|
Raiff Bank Int I 04.11.2025 / 11:57:56 |
31.59 | -2.50% |
32.12 10:06 |
31.56 11:57 |
32.90 03.11.25 |
18.495 07.04.25 |
53'943 |
|
Randstad Br 04.11.2025 / 11:57:30 |
32.98 | -1.86% |
33.41 09:00 |
32.87 11:08 |
44.32 28.07.25 |
30.78 09.04.25 |
97'711 |
|
Reckitt Benck Gr Rg 04.11.2025 / 11:56:59 |
57.91 | -0.43% |
57.92 11:56 |
57.58 09:05 |
60.08 22.10.25 |
45.79 23.04.25 |
43'554 |
|
Recordati Ind Chi N 04.11.2025 / 11:57:46 |
50.70 | -0.83% |
50.95 09:00 |
50.30 11:14 |
60.50 13.02.25 |
43.98 09.04.25 |
17'516 |
|
Redeia Corp Br 04.11.2025 / 11:57:58 |
15.500 | -0.16% |
15.540 10:40 |
15.410 09:01 |
19.520 04.04.25 |
15.41 03.11.25 |
231'390 |
|
RELX Rg 04.11.2025 / 11:57:01 |
33.58 | 0.33% |
33.64 09:01 |
33.29 09:36 |
42.05 13.02.25 |
33.19 17.10.25 |
114'314 |
|
REN Rg 04.11.2025 / 11:47:58 |
3.275 | -0.30% |
3.285 09:00 |
3.265 09:19 |
3.303 30.10.25 |
2.2675 08.01.25 |
38'703 |
|
Renault 04.11.2025 / 11:57:27 |
33.99 | -1.18% |
34.06 11:48 |
33.73 09:19 |
53.24 17.02.25 |
30.86 07.08.25 |
61'812 |
|
Rentokil Initial Rg 04.11.2025 / 11:57:19 |
4.203 | 0.19% |
4.209 09:01 |
4.165 10:44 |
4.748 23.10.25 |
3.061 09.04.25 |
156'386 |