×
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
- 28.08.2026 - 17:30:06
- 66.61
- 0.59%
- 0.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 28.08.2026 / 17:20:00 |
750.80 | 0.27% | 2.00 | 750.60 | 751.20 | 0 | |
|
Pearson Rg 28.08.2026 / 17:30:00 |
12.335 | 0.61% | 0.08 | 12.325 | 12.340 | 0 | |
|
permanent tsb Rg 28.08.2026 / 17:28:00 |
2.935 | -0.34% | -0.01 | 2.920 | 2.950 | 0 | |
|
Pernod Ricard 28.08.2026 / 17:30:00 |
63.24 | -2.18% | -1.41 | 63.22 | 63.26 | 0 | |
|
Persimmon Plc Rg 28.08.2026 / 17:30:00 |
11.765 | -0.63% | -0.08 | 11.755 | 11.770 | 0 | |
|
Pirelli & C. Rg 28.08.2026 / 17:30:00 |
6.645 | 0.08% | 0.01 | 6.615 | 6.645 | 0 | |
|
PORR I 28.08.2026 / 17:30:00 |
38.55 | 2.53% | 0.95 | 38.45 | 38.55 | 0 | |
|
Poste Italiane N 28.08.2026 / 17:30:00 |
27.78 | 0.38% | 0.11 | 27.76 | 27.79 | 0 | |
|
Prosus Rg-N 28.08.2026 / 17:30:00 |
38.70 | 1.57% | 0.60 | 38.69 | 38.71 | 0 | |
|
Protector Forsik Rg 28.08.2026 / 16:20:00 |
485.70 | 0.10% | 0.50 | 485.40 | 486.00 | 0 | |
|
Prudential Rg 28.08.2026 / 17:30:00 |
10.185 | 0.44% | 0.05 | 10.180 | 10.190 | 0 | |
|
Prysmian N 28.08.2026 / 17:30:00 |
122.55 | -0.73% | -0.90 | 122.50 | 122.65 | 0 | |
|
Publicis Grp 28.08.2026 / 17:30:00 |
101.75 | 0.07% | 0.08 | 101.70 | 101.80 | 0 | |
|
Raiff Bank Int I 28.08.2026 / 17:30:00 |
62.40 | 1.38% | 0.85 | 62.15 | 62.45 | 0 | |
|
Randstad Br 28.08.2026 / 17:30:00 |
40.26 | 1.47% | 0.59 | 39.48 | 40.30 | 0 | |
|
Reckitt Ben Rg 28.08.2026 / 17:30:00 |
51.28 | 0.12% | 0.06 | 51.28 | 51.30 | 0 | |
|
Recordati Ind Chi N 28.08.2026 / 17:30:00 |
52.65 | -0.05% | -0.03 | 52.65 | 52.70 | 0 | |
|
Redeia Corp Br 28.08.2026 / 17:30:00 |
15.245 | 0.23% | 0.04 | 15.230 | 15.250 | 0 | |
|
RELX Rg 28.08.2026 / 17:30:00 |
26.79 | 0.45% | 0.12 | 26.78 | 26.81 | 0 | |
|
REN Rg 28.08.2026 / 17:29:56 |
3.500 | 0.00% | 0.00 | 3.500 | 3.570 | 0 | |
|
Renishaw Rg 28.08.2026 / 17:30:00 |
50.80 | -1.17% | -0.60 | 50.75 | 50.85 | 0 | |
|
Rentokil Initial Rg 28.08.2026 / 17:30:00 |
3.462 | 0.58% | 0.02 | 3.462 | 3.465 | 0 | |
|
Repsol Br 28.08.2026 / 17:30:00 |
26.61 | 0.81% | 0.22 | 26.60 | 26.62 | 0 | |
|
Rheinmetall I 28.08.2026 / 17:30:00 |
1'153.60 | -1.98% | -23.30 | 1'153.00 | 1'153.80 | 0 | |
|
Richemont N 28.08.2026 / 17:20:00 |
195.23 | 2.16% | 4.13 | 195.20 | 195.30 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Valmet Corporat Rg 28.08.2026 / 17:25:00 |
28.66 | 0.39% | 21.98% | 2.91% | 8.97% | 27.83% | -3.44% | 26.53% |
|
Oesterreich Post I 28.08.2026 / 17:30:00 |
31.25 | 0.24% | 9.10% | 1.05% | -4.14% | -2.95% | 8.04% | -1.19% |
|
ADP 28.08.2026 / 17:30:00 |
109.30 | 0.18% | -0.89% | -0.55% | -8.69% | 1.86% | -2.67% | -6.47% |
|
Redeia Corp Br 28.08.2026 / 17:30:00 |
15.245 | 0.07% | -8.21% | 0.96% | -0.55% | 2.42% | -8.33% | 1.77% |
|
LondonMetric Rg 28.08.2026 / 17:30:00 |
1.889 | 0.05% | 5.10% | -2.25% | -3.67% | 4.94% | 2.33% | 5.93% |
|
Roy.Philips Br Rg 28.08.2026 / 17:30:00 |
23.13 | 0.04% | -5.11% | -1.89% | 2.10% | 1.47% | -1.78% | 13.90% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Swiss Life N 28.08.2026 / 17:20:00 |
922.40 | -0.16% | 30.94% | 1.59% | -3.43% | 9.57% | 6.69% | 70.83% |
|
Titan 28.08.2026 / 17:30:00 |
53.55 | -0.19% | 32.08% | 4.59% | 2.19% | 8.89% | 44.53% | 194.08% |
|
A2A N 28.08.2026 / 17:30:00 |
2.346 | -0.28% | 7.24% | 2.69% | 3.44% | 4.41% | 9.22% | 32.48% |
|
Rightmove Rg 28.08.2026 / 17:30:00 |
5.109 | -0.48% | -19.87% | -1.29% | 10.23% | 16.54% | -31.53% | -5.54% |
|
Nestlé N 28.08.2026 / 17:20:00 |
78.73 | -0.49% | 4.98% | -1.41% | -2.91% | 2.49% | 4.24% | -26.34% |
|
Vidrala I 28.08.2026 / 17:30:00 |
88.30 | -0.55% | -3.02% | -2.00% | 0.46% | 14.45% | -4.13% | 13.18% |
|
Colonial SFL 28.08.2026 / 17:30:00 |
5.358 | -0.74% | 4.05% | -1.88% | -3.64% | -2.72% | -4.97% | 1.28% |
|
Bouygues 28.08.2026 / 17:30:00 |
44.15 | -0.80% | 53.20% | -4.40% | -9.38% | -11.98% | 20.19% | 40.40% |
|
Lenzing I 28.08.2026 / 17:30:00 |
23.25 | -1.07% | -20.72% | -0.43% | -1.69% | 2.88% | -12.43% | -43.81% |
|
Brit Amer Tobacc Rg 28.08.2026 / 17:30:00 |
41.34 | -1.14% | 44.80% | 0.16% | -9.80% | -6.56% | -1.22% | 60.64% |
|
Haleon Rg 28.08.2026 / 17:30:00 |
3.675 | -1.19% | -2.41% | 1.48% | 1.27% | 9.05% | 1.27% | 12.51% |
|
Assa Abloy Rg-B 28.08.2026 / 17:25:00 |
358.50 | -1.19% | 9.44% | 1.21% | 1.10% | 9.87% | 6.82% | 48.33% |
|
Kalmar Rg-B 28.08.2026 / 17:25:00 |
39.93 | -1.58% | 25.21% | 2.91% | 3.29% | -7.14% | 1.55% | 0.00% |
|
Ebro Foods 28.08.2026 / 17:30:00 |
18.380 | -1.62% | 15.42% | 0.33% | 0.11% | 2.34% | 4.67% | 10.00% |
|
Fres Med Care I 28.08.2026 / 17:30:00 |
39.82 | -1.64% | -9.03% | -1.09% | -10.56% | 4.24% | -8.92% | -9.60% |
|
Waertsilae Rg 28.08.2026 / 17:25:00 |
29.45 | -1.71% | 74.61% | -0.02% | -0.07% | -17.24% | 17.64% | 171.51% |
|
Zurich Insurance N 28.08.2026 / 17:20:00 |
594.20 | -1.89% | 9.83% | 1.54% | -3.54% | 7.84% | 1.64% | 45.26% |
|
ICG Rg 28.08.2026 / 17:30:00 |
20.16 | -2.14% | -2.66% | 0.00% | 6.44% | 11.32% | -7.61% | 55.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 28.08.2026 / 17:20:00 |
750.80 | 0.27% |
755.00 09:10 |
742.00 13:24 |
1'097.50 16.01.26 |
632.6 26.06.26 |
11'182 |
|
Pearson Rg 28.08.2026 / 17:30:00 |
12.335 | 0.61% |
12.400 15:36 |
12.225 12:59 |
13.375 29.07.26 |
8.748 06.02.26 |
177'020 |
|
permanent tsb Rg 28.08.2026 / 17:28:00 |
2.935 | -0.34% |
2.950 09:43 |
2.930 15:12 |
3.250 23.02.26 |
2.715 13.01.26 |
101'041 |
|
Pernod Ricard 28.08.2026 / 17:30:00 |
63.24 | -2.18% |
65.32 09:00 |
63.12 12:59 |
87.66 20.02.26 |
58.58 26.03.26 |
361'377 |
|
Persimmon Plc Rg 28.08.2026 / 17:30:00 |
11.765 | -0.63% |
11.880 16:00 |
11.715 14:47 |
15.520 18.02.26 |
10 08.07.26 |
176'750 |
|
Pirelli & C. Rg 28.08.2026 / 17:30:00 |
6.645 | 0.08% |
6.725 15:33 |
6.633 09:00 |
7.170 03.07.26 |
5.446 23.03.26 |
762'695 |
|
PORR I 28.08.2026 / 17:30:00 |
38.55 | 2.53% |
38.55 17:25 |
37.70 09:25 |
46.60 25.06.26 |
31.1 21.01.26 |
44'704 |
|
Poste Italiane N 28.08.2026 / 17:30:00 |
27.78 | 0.38% |
27.98 09:10 |
27.62 13:48 |
29.47 18.06.26 |
19.28 23.03.26 |
712'927 |
|
Prosus Rg-N 28.08.2026 / 17:30:00 |
38.70 | 1.57% |
38.87 09:02 |
37.95 14:12 |
56.17 14.01.26 |
36.1925 24.07.26 |
928'445 |
|
Protector Forsik Rg 28.08.2026 / 16:20:00 |
485.70 | 0.10% |
490.00 09:05 |
483.80 14:15 |
559.00 22.01.26 |
436.4 03.06.26 |
24'590 |
|
Prudential Rg 28.08.2026 / 17:30:00 |
10.185 | 0.44% |
10.215 15:26 |
10.060 10:46 |
12.380 04.02.26 |
9.106 10.06.26 |
926'166 |
|
Prysmian N 28.08.2026 / 17:30:00 |
122.55 | -0.73% |
125.10 09:54 |
121.70 16:13 |
157.25 11.05.26 |
84.66 12.01.26 |
399'235 |
|
Publicis Grp 28.08.2026 / 17:30:00 |
101.75 | 0.07% |
102.25 16:01 |
100.80 12:06 |
104.83 24.08.26 |
68.14 27.03.26 |
255'583 |
|
Raiff Bank Int I 28.08.2026 / 17:30:00 |
62.40 | 1.38% |
62.63 09:06 |
61.88 11:14 |
65.20 06.08.26 |
34.63 23.03.26 |
71'872 |
|
Randstad Br 28.08.2026 / 17:30:00 |
40.26 | 1.47% |
40.53 09:19 |
39.96 09:00 |
40.53 28.08.26 |
21.3 13.04.26 |
100'441 |
|
Reckitt Ben Rg 28.08.2026 / 17:30:00 |
51.28 | 0.12% |
51.52 16:06 |
51.00 12:57 |
65.12 19.02.26 |
44.21 02.06.26 |
138'078 |
|
Recordati Ind Chi N 28.08.2026 / 17:30:00 |
52.65 | -0.05% |
52.70 09:02 |
52.63 09:34 |
53.70 07.08.26 |
43.76 19.03.26 |
41'623 |
|
Redeia Corp Br 28.08.2026 / 17:30:00 |
15.245 | 0.23% |
15.340 09:06 |
15.240 17:27 |
16.520 26.02.26 |
14.15 28.01.26 |
248'792 |
|
RELX Rg 28.08.2026 / 17:30:00 |
26.79 | 0.45% |
26.81 17:21 |
26.29 13:02 |
32.10 12.01.26 |
19.91 12.02.26 |
516'681 |
|
REN Rg 28.08.2026 / 17:29:56 |
3.500 | 0.00% |
3.530 09:05 |
3.490 10:19 |
3.950 10.04.26 |
3.21 02.01.26 |
257'632 |
|
Renishaw Rg 28.08.2026 / 17:30:00 |
50.80 | -1.17% |
52.03 12:12 |
50.80 17:12 |
54.85 03.06.26 |
34.95 31.03.26 |
4'578 |
|
Rentokil Initial Rg 28.08.2026 / 17:30:00 |
3.462 | 0.58% |
3.474 17:00 |
3.431 10:26 |
5.068 15.04.26 |
3.297 03.08.26 |
1'224'663 |
|
Repsol Br 28.08.2026 / 17:30:00 |
26.61 | 0.81% |
26.68 09:02 |
26.46 09:14 |
28.42 21.08.26 |
15.325 20.01.26 |
637'094 |
|
Rheinmetall I 28.08.2026 / 17:30:00 |
1'153.60 | -1.98% |
1'181.60 09:01 |
1'153.00 16:03 |
1'965.75 19.01.26 |
900.5 25.06.26 |
42'633 |
|
Richemont N 28.08.2026 / 17:20:00 |
195.23 | 2.16% |
195.60 16:55 |
191.60 09:01 |
202.20 11.08.26 |
127.65 23.03.26 |
80'662 |