×
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
- 27.10.2026 - 17:30:02
- 65.30
- 0.44%
- 0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 27.10.2026 / 17:30:00 |
59.13 | -0.13% | -0.08 | 59.10 | 59.20 | 0 | |
|
Intesa Sanpaolo N 27.10.2026 / 17:30:00 |
6.020 | 0.69% | 0.04 | 6.020 | 6.022 | 0 | |
|
Intl. Cons. Air Rg 27.10.2026 / 17:30:00 |
4.107 | -0.06% | 0.00 | 4.103 | 4.108 | 0 | |
|
Investec Rg 27.10.2026 / 17:30:00 |
6.123 | 0.62% | 0.04 | 6.120 | 6.125 | 0 | |
|
INWIT N 27.10.2026 / 17:30:00 |
7.295 | 0.41% | 0.03 | 7.285 | 7.305 | 0 | |
|
Ipsen 27.10.2026 / 17:30:00 |
152.30 | 0.26% | 0.40 | 151.70 | 152.80 | 0 | |
|
Irish Contl Grp Uts 27.10.2026 / 17:28:00 |
7.970 | 0.13% | 0.01 | 7.820 | 8.120 | 0 | |
|
Irish Resident Rg 27.10.2026 / 17:28:00 |
1.279 | 0.08% | 0.00 | 1.278 | 1.304 | 0 | |
|
ISS Rg 27.10.2026 / 16:55:00 |
292.20 | -0.20% | -0.60 | 291.80 | 292.40 | 0 | |
|
Italgas Rg 27.10.2026 / 17:30:00 |
8.942 | 2.05% | 0.18 | 8.936 | 8.946 | 0 | |
|
Iveco Grp Rg 27.10.2026 / 17:30:00 |
14.370 | 0.77% | 0.11 | 14.370 | 14.375 | 0 | |
|
JD Sports Fsn Rg 27.10.2026 / 17:30:00 |
0.9268 | -0.11% | 0.00 | 0.9264 | 0.9270 | 0 | |
|
Jeronimo Martins N 27.10.2026 / 17:30:00 |
18.160 | 0.55% | 0.10 | 18.140 | 18.510 | 0 | |
|
Jyske Bank Rg 27.10.2026 / 16:55:00 |
1'062.00 | 1.63% | 17.00 | 1'061.00 | 1'062.00 | 0 | |
|
Kalmar Rg-B 27.10.2026 / 17:25:00 |
36.18 | -1.42% | -0.52 | 36.10 | 36.18 | 0 | |
|
KBC Gr 27.10.2026 / 17:30:00 |
116.30 | 0.78% | 0.90 | 116.20 | 116.35 | 0 | |
|
Kemira N 27.10.2026 / 17:25:00 |
15.170 | 1.00% | 0.15 | 15.140 | 15.170 | 0 | |
|
Kenmare Res Rg 27.10.2026 / 16:50:37 |
2.740 | 1.48% | 0.04 | 2.740 | 2.780 | 0 | |
|
Kering 27.10.2026 / 17:30:00 |
179.90 | 0.45% | 0.81 | 179.84 | 179.94 | 0 | |
|
Kerry Grp-A- 27.10.2026 / 17:28:00 |
98.60 | -0.53% | -0.53 | 98.30 | 98.90 | 0 | |
|
Kesko-B N 27.10.2026 / 17:25:00 |
25.34 | 0.20% | 0.05 | 25.30 | 25.38 | 0 | |
|
Kingfisher Rg 27.10.2026 / 17:30:00 |
3.596 | 1.07% | 0.04 | 3.595 | 3.597 | 0 | |
|
Kingspan Grp Rg 27.10.2026 / 17:28:00 |
95.05 | 3.77% | 3.45 | 95.00 | 95.10 | 0 | |
|
Knorr-Bremse I 27.10.2026 / 17:30:00 |
97.00 | -0.31% | -0.30 | 96.90 | 97.10 | 0 | |
|
Kon Ah Del Br Rg 27.10.2026 / 17:30:00 |
32.97 | 0.02% | 0.01 | 32.96 | 32.98 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sika N 27.10.2026 / 17:20:00 |
175.15 | 8.09% | -18.14% | -5.07% | -5.76% | -7.89% | 9.92% | -16.79% |
|
Telecom Italia-Rg 27.10.2026 / 17:30:00 |
5.707 | 8.05% | 125.58% | 1.26% | -16.04% | -24.69% | 1'028.04% | 2'195.85% |
|
Skanska -B- 27.10.2026 / 17:25:00 |
277.85 | 8.02% | 17.89% | 3.52% | -1.19% | 1.96% | 4.69% | 69.88% |
|
Vestas Wind Br/Rg 27.10.2026 / 16:55:00 |
188.60 | 7.81% | 89.31% | 0.88% | -1.59% | 7.22% | 44.08% | 16.96% |
|
Brit Amer Tobacc Rg 27.10.2026 / 17:30:00 |
44.97 | 7.51% | 57.46% | 1.82% | 9.02% | 2.30% | 14.28% | 83.78% |
|
Sage Grp Rg 27.10.2026 / 17:30:00 |
11.555 | 7.43% | -8.85% | 1.05% | 19.49% | 14.15% | -1.74% | 21.58% |
|
Bureau Veritas 27.10.2026 / 17:30:00 |
28.89 | 7.07% | -0.62% | 3.98% | 6.80% | 1.58% | 0.35% | 36.34% |
|
Natl Grid Rg 27.10.2026 / 17:30:00 |
12.220 | 7.04% | 29.17% | 0.68% | 8.94% | 3.08% | 5.82% | 36.74% |
|
Rolls-Royce Hldg Rg 27.10.2026 / 17:30:00 |
12.486 | 6.90% | 115.89% | -5.58% | -15.60% | -18.45% | 9.38% | 513.20% |
|
Aberdeen grp Plc Rg 27.10.2026 / 17:30:00 |
2.212 | 6.51% | 55.13% | -5.79% | -10.23% | -12.43% | 7.17% | 42.99% |
|
Securitas -B- 27.10.2026 / 17:25:00 |
156.50 | 6.49% | 14.80% | -4.98% | 2.96% | 0.97% | 10.64% | 75.66% |
|
ACS Br 27.10.2026 / 17:30:00 |
91.60 | 6.42% | 86.75% | 1.50% | -0.89% | -17.63% | 25.87% | 175.21% |
|
Land Sec REIT Rg 27.10.2026 / 17:30:00 |
6.580 | 6.07% | 12.60% | 1.08% | 6.73% | -8.64% | 2.77% | 17.26% |
|
Snam N 27.10.2026 / 17:30:00 |
6.143 | 5.98% | 39.81% | 5.22% | 9.62% | 4.69% | 13.34% | 36.46% |
|
Nestlé N 27.10.2026 / 17:20:00 |
83.23 | 5.93% | 11.76% | -0.24% | 9.24% | 2.92% | 4.96% | -15.89% |
|
Alk-Abello Br/Rg-B 27.10.2026 / 16:55:00 |
243.80 | 5.80% | 53.00% | 2.61% | 23.76% | 12.40% | 15.44% | 215.55% |
|
BNP Paribas A 27.10.2026 / 17:30:00 |
87.01 | 5.70% | 43.94% | 0.15% | -10.32% | -22.24% | 31.14% | 56.18% |
|
SBO I 27.10.2026 / 17:30:00 |
28.95 | 5.69% | -3.03% | -1.70% | -3.02% | -1.03% | 0.35% | -41.10% |
|
Indutrade Rg 27.10.2026 / 17:25:00 |
257.80 | 5.59% | -8.27% | -3.08% | 0.78% | 5.74% | -2.27% | 34.43% |
|
LSE Group Rg 27.10.2026 / 17:30:00 |
92.18 | 5.41% | -16.87% | 5.95% | 13.06% | 8.73% | -5.22% | 13.26% |
|
Hannover Rueck N 27.10.2026 / 17:30:00 |
280.30 | 5.31% | 16.57% | 1.96% | 9.32% | 13.62% | 11.05% | 34.54% |
|
permanent tsb Rg 27.10.2026 / 17:28:00 |
2.970 | 5.30% | 109.86% | -1.00% | 0.51% | 1.02% | 27.19% | 55.21% |
|
A2A N 27.10.2026 / 17:30:00 |
2.430 | 5.05% | 12.97% | 1.46% | 8.24% | 4.79% | -1.16% | 38.24% |
|
GSK Rg 27.10.2026 / 17:30:00 |
19.198 | 4.87% | 42.58% | 2.85% | 3.32% | 0.41% | 16.84% | 29.91% |
|
Volvo -B- Rg 27.10.2026 / 17:25:00 |
310.25 | 4.85% | 16.24% | -3.11% | -4.51% | -16.34% | 19.12% | 42.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 27.10.2026 / 17:30:00 |
59.13 | -0.13% |
59.20 09:09 |
59.13 12:53 |
59.20 14.10.26 |
35.18 23.03.26 |
75'915 |
|
Intesa Sanpaolo N 27.10.2026 / 17:30:00 |
6.020 | 0.69% |
6.027 17:25 |
5.899 11:14 |
6.937 17.08.26 |
4.8145 23.03.26 |
12'331'273 |
|
Intl. Cons. Air Rg 27.10.2026 / 17:30:00 |
4.107 | -0.06% |
4.141 11:46 |
4.048 09:00 |
4.929 25.06.26 |
3.33 23.03.26 |
1'350'611 |
|
Investec Rg 27.10.2026 / 17:30:00 |
6.123 | 0.62% |
6.145 11:45 |
6.030 09:00 |
6.900 03.06.26 |
5.38 23.03.26 |
143'293 |
|
INWIT N 27.10.2026 / 17:30:00 |
7.295 | 0.41% |
7.338 10:20 |
7.230 09:10 |
9.095 26.02.26 |
5.9725 30.06.26 |
437'982 |
|
Ipsen 27.10.2026 / 17:30:00 |
152.30 | 0.26% |
153.40 10:13 |
149.30 14:19 |
173.45 06.05.26 |
116.1 05.01.26 |
41'789 |
|
Irish Contl Grp Uts 27.10.2026 / 17:28:00 |
7.970 | 0.13% |
7.970 11:08 |
7.960 10:58 |
8.000 02.10.26 |
6.06 02.01.26 |
47'130 |
|
Irish Resident Rg 27.10.2026 / 17:28:00 |
1.279 | 0.08% |
1.280 11:45 |
1.274 15:17 |
1.318 29.09.26 |
0.923 05.01.26 |
83'741 |
|
ISS Rg 27.10.2026 / 16:55:00 |
292.20 | -0.20% |
293.10 10:24 |
290.80 09:19 |
305.20 23.09.26 |
211.2 09.03.26 |
40'252 |
|
Italgas Rg 27.10.2026 / 17:30:00 |
8.942 | 2.05% |
8.964 10:38 |
8.694 09:00 |
11.300 26.02.26 |
8.051 08.10.26 |
921'668 |
|
Iveco Grp Rg 27.10.2026 / 17:30:00 |
14.370 | 0.77% |
14.395 11:46 |
14.365 09:07 |
19.590 17.04.26 |
13.7925 15.06.26 |
129'167 |
|
JD Sports Fsn Rg 27.10.2026 / 17:30:00 |
0.9268 | -0.11% |
0.9290 16:16 |
0.9134 09:10 |
0.9582 07.08.26 |
0.6427 07.05.26 |
1'994'578 |
|
Jeronimo Martins N 27.10.2026 / 17:30:00 |
18.160 | 0.55% |
18.230 16:54 |
17.820 09:01 |
22.69 17.03.26 |
16.115 09.07.26 |
482'347 |
|
Jyske Bank Rg 27.10.2026 / 16:55:00 |
1'062.00 | 1.63% |
1'065.00 16:35 |
1'044.00 09:04 |
1'125.00 28.09.26 |
813.5 23.03.26 |
42'919 |
|
Kalmar Rg-B 27.10.2026 / 17:25:00 |
36.18 | -1.42% |
36.62 11:47 |
36.00 14:35 |
51.05 25.02.26 |
35.96 15.10.26 |
11'057 |
|
KBC Gr 27.10.2026 / 17:30:00 |
116.30 | 0.78% |
116.35 17:27 |
114.30 09:44 |
135.00 22.09.26 |
99.8 23.03.26 |
167'262 |
|
Kemira N 27.10.2026 / 17:25:00 |
15.170 | 1.00% |
15.240 16:42 |
14.950 09:00 |
21.42 11.02.26 |
14.72 26.10.26 |
54'817 |
|
Kenmare Res Rg 27.10.2026 / 16:50:37 |
2.740 | 1.48% |
3.160 04.03.26 |
2.08 14.09.26 |
231 | ||
|
Kering 27.10.2026 / 17:30:00 |
179.90 | 0.45% |
180.26 17:27 |
175.74 15:05 |
320.45 12.01.26 |
175.74 27.10.26 |
226'679 |
|
Kerry Grp-A- 27.10.2026 / 17:28:00 |
98.60 | -0.53% |
99.45 09:00 |
98.10 14:53 |
100.40 23.10.26 |
64.25 24.03.26 |
141'767 |
|
Kesko-B N 27.10.2026 / 17:25:00 |
25.34 | 0.20% |
25.40 16:49 |
24.98 09:38 |
25.40 27.10.26 |
18.65 23.03.26 |
95'425 |
|
Kingfisher Rg 27.10.2026 / 17:30:00 |
3.596 | 1.07% |
3.616 15:53 |
3.520 09:19 |
3.725 27.02.26 |
2.664 08.07.26 |
1'553'806 |
|
Kingspan Grp Rg 27.10.2026 / 17:28:00 |
95.05 | 3.77% |
95.33 16:47 |
91.25 09:00 |
106.50 09.09.26 |
66.65 23.03.26 |
121'445 |
|
Knorr-Bremse I 27.10.2026 / 17:30:00 |
97.00 | -0.31% |
97.55 17:08 |
96.45 09:35 |
115.65 20.02.26 |
92.675 23.03.26 |
63'439 |
|
Kon Ah Del Br Rg 27.10.2026 / 17:30:00 |
32.97 | 0.02% |
33.04 11:15 |
32.68 09:00 |
42.54 17.03.26 |
30.335 27.08.26 |
372'412 |