×
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 |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 28.08.2026 / 17:30:00 |
37.60 | 0.21% | 0.08 | 37.40 | 37.60 | 0 | |
|
Intertek Group Rg 28.08.2026 / 17:30:00 |
58.48 | 0.04% | 0.03 | 58.45 | 58.50 | 0 | |
|
Intesa Sanpaolo N 28.08.2026 / 17:30:00 |
6.787 | 0.49% | 0.03 | 6.787 | 6.790 | 0 | |
|
Intl. Cons. Air Rg 28.08.2026 / 17:30:00 |
4.387 | 0.18% | 0.01 | 4.386 | 4.390 | 0 | |
|
Investec Rg 28.08.2026 / 17:30:00 |
6.638 | 2.95% | 0.19 | 6.630 | 6.645 | 0 | |
|
INWIT N 28.08.2026 / 17:30:00 |
6.145 | 0.57% | 0.04 | 6.145 | 6.155 | 0 | |
|
Ipsen 28.08.2026 / 17:30:00 |
163.70 | -3.14% | -5.30 | 162.90 | 163.70 | 0 | |
|
Irish Contl Grp Uts 28.08.2026 / 17:28:00 |
7.360 | 0.27% | 0.02 | 7.340 | 7.380 | 0 | |
|
Irish Resident Rg 28.08.2026 / 17:28:00 |
1.084 | 0.18% | 0.00 | 1.060 | 1.088 | 0 | |
|
ISS Rg 28.08.2026 / 16:55:00 |
290.60 | 0.07% | 0.20 | 290.40 | 290.80 | 0 | |
|
Italgas Rg 28.08.2026 / 17:30:00 |
8.728 | 0.90% | 0.08 | 8.726 | 8.732 | 0 | |
|
Iveco Grp Rg 28.08.2026 / 17:30:00 |
13.960 | -0.07% | -0.01 | 13.960 | 13.970 | 0 | |
|
JD Sports Fsn Rg 28.08.2026 / 17:30:00 |
0.8632 | -0.60% | -0.01 | 0.8624 | 0.8640 | 0 | |
|
Jeronimo Martins N 28.08.2026 / 17:30:00 |
17.990 | -0.33% | -0.06 | 17.980 | 18.000 | 0 | |
|
Jyske Bank Rg 28.08.2026 / 16:55:00 |
1'087.00 | 0.83% | 9.00 | 1'086.00 | 1'088.00 | 0 | |
|
Kalmar Rg-B 28.08.2026 / 17:25:00 |
39.93 | 0.43% | 0.17 | 39.90 | 39.98 | 0 | |
|
KBC Gr 28.08.2026 / 17:30:00 |
132.55 | 0.95% | 1.25 | 132.40 | 132.55 | 0 | |
|
Kemira N 28.08.2026 / 17:25:00 |
17.750 | 1.66% | 0.29 | 17.740 | 17.760 | 0 | |
|
Kenmare Res Rg 28.08.2026 / 17:20:25 |
2.220 | -0.89% | -0.02 | 2.220 | 2.240 | 0 | |
|
Kering 28.08.2026 / 17:30:00 |
254.15 | 1.82% | 4.55 | 254.05 | 254.20 | 0 | |
|
Kerry Grp-A- 28.08.2026 / 17:28:00 |
85.08 | 1.16% | 0.98 | 84.95 | 85.10 | 0 | |
|
Kesko-B N 28.08.2026 / 17:25:00 |
22.46 | 1.81% | 0.40 | 22.46 | 22.48 | 0 | |
|
Kingfisher Rg 28.08.2026 / 17:30:00 |
3.133 | -1.91% | -0.06 | 3.130 | 3.135 | 0 | |
|
Kingspan Grp Rg 28.08.2026 / 17:28:00 |
102.00 | -1.92% | -2.00 | 102.00 | 102.10 | 0 | |
|
Knorr-Bremse I 28.08.2026 / 17:30:00 |
106.70 | 0.09% | 0.10 | 106.40 | 106.80 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Land Sec REIT Rg 28.08.2026 / 17:30:00 |
6.860 | 10.30% | 17.08% | 0.00% | -3.18% | 9.85% | 23.83% | 17.06% |
|
SOL N 28.08.2026 / 17:30:00 |
54.05 | 10.25% | 45.80% | 2.76% | -4.84% | -9.01% | 4.95% | 114.77% |
|
Tele2 -B- 28.08.2026 / 17:25:00 |
171.10 | 10.17% | 56.83% | 1.97% | 3.67% | -1.65% | 2.39% | 125.24% |
|
Origin Enterpris Rg 28.08.2026 / 17:28:00 |
4.570 | 10.12% | 63.59% | 0.66% | 5.30% | 1.67% | 21.87% | 38.28% |
|
Commerzbank I 28.08.2026 / 17:30:00 |
40.44 | 10.05% | 153.65% | 3.83% | 7.58% | 9.15% | 23.69% | 299.92% |
|
Telia Company Rg 28.08.2026 / 17:25:00 |
43.87 | 9.88% | 42.26% | 0.58% | -0.60% | -9.29% | 24.16% | 102.47% |
|
Carrefour 28.08.2026 / 17:30:00 |
15.645 | 9.70% | 13.91% | -1.09% | -2.10% | -4.11% | 26.37% | -14.31% |
|
MERLIN Prop. Br 28.08.2026 / 17:30:00 |
13.515 | 9.69% | 33.14% | -3.64% | -10.14% | -8.77% | 6.21% | 69.43% |
|
Boliden Rg 28.08.2026 / 17:25:00 |
573.00 | 9.55% | 82.12% | 1.27% | 20.18% | 5.49% | 76.04% | 98.39% |
|
Veolia Environnem 28.08.2026 / 17:30:00 |
32.88 | 9.47% | 19.85% | -3.65% | -5.14% | -5.54% | 16.53% | 16.17% |
|
Sv Handbk Rg-A 28.08.2026 / 17:25:00 |
148.23 | 9.24% | 29.05% | 0.66% | 1.59% | 9.98% | 21.67% | 62.96% |
|
Lonza N 28.08.2026 / 17:20:00 |
584.30 | 9.22% | 10.45% | -1.23% | 3.42% | 20.30% | 2.87% | 24.90% |
|
REN Rg 28.08.2026 / 17:29:56 |
3.500 | 9.20% | 54.19% | -0.85% | 0.94% | 1.16% | 17.06% | 40.56% |
|
Swisscom N 28.08.2026 / 17:20:00 |
630.00 | 9.20% | 24.74% | -0.28% | 1.41% | -2.85% | 8.43% | 18.63% |
|
E.ON N 28.08.2026 / 17:30:00 |
17.880 | 9.16% | 55.90% | 2.58% | -4.67% | -2.35% | 17.36% | 54.87% |
|
Huhtamaki Rg 28.08.2026 / 17:25:00 |
32.46 | 8.80% | -5.12% | 2.59% | 5.87% | 20.94% | 6.92% | 10.17% |
|
Azimut Holding N 28.08.2026 / 17:30:00 |
39.11 | 8.74% | 62.24% | 2.79% | 6.48% | 12.10% | 27.19% | 87.21% |
|
Nordea Bk Rg 28.08.2026 / 17:25:00 |
17.635 | 8.66% | 67.18% | 1.91% | 0.47% | 9.36% | 34.90% | 77.02% |
|
SSE Rg 28.08.2026 / 17:30:00 |
24.44 | 8.61% | 47.03% | 2.00% | 4.31% | 2.09% | 41.15% | 47.17% |
|
Recordati Ind Chi N 28.08.2026 / 17:30:00 |
52.65 | 8.56% | 3.74% | -0.38% | 1.94% | 3.64% | -0.47% | 14.99% |
|
Skanska -B- 28.08.2026 / 17:25:00 |
275.65 | 8.49% | 18.41% | 1.60% | 2.78% | 12.17% | 17.35% | 77.74% |
|
Iberdrola 28.08.2026 / 17:30:00 |
20.34 | 8.41% | 50.28% | 1.45% | -1.50% | 2.55% | 26.53% | 84.19% |
|
Kerry Grp-A- 28.08.2026 / 17:28:00 |
85.08 | 8.17% | -9.42% | 1.22% | 2.25% | 18.24% | 8.17% | -1.89% |
|
Henkel Vz I 28.08.2026 / 17:30:00 |
75.76 | 8.15% | -10.49% | -0.18% | -0.07% | 12.97% | 5.34% | 4.79% |
|
Heineken Holding Br 28.08.2026 / 17:30:00 |
67.80 | 7.95% | 17.02% | -0.44% | -7.28% | 10.78% | 11.51% | -9.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 28.08.2026 / 17:30:00 |
37.60 | 0.21% |
38.05 09:21 |
37.53 16:30 |
51.30 12.02.26 |
30.12 23.03.26 |
55'607 |
|
Intertek Group Rg 28.08.2026 / 17:30:00 |
58.48 | 0.04% |
58.48 09:18 |
58.40 12:25 |
58.60 18.08.26 |
35.18 23.03.26 |
6'561 |
|
Intesa Sanpaolo N 28.08.2026 / 17:30:00 |
6.787 | 0.49% |
6.839 09:10 |
6.776 15:55 |
6.937 17.08.26 |
4.8145 23.03.26 |
12'966'414 |
|
Intl. Cons. Air Rg 28.08.2026 / 17:30:00 |
4.387 | 0.18% |
4.413 09:00 |
4.370 12:49 |
4.929 25.06.26 |
3.33 23.03.26 |
646'470 |
|
Investec Rg 28.08.2026 / 17:30:00 |
6.638 | 2.95% |
6.650 17:17 |
6.495 09:03 |
6.900 03.06.26 |
5.38 23.03.26 |
335'861 |
|
INWIT N 28.08.2026 / 17:30:00 |
6.145 | 0.57% |
6.170 09:08 |
6.110 13:36 |
9.095 26.02.26 |
5.9725 30.06.26 |
711'227 |
|
Ipsen 28.08.2026 / 17:30:00 |
163.70 | -3.14% |
169.15 09:02 |
163.10 16:27 |
173.45 06.05.26 |
116.1 05.01.26 |
21'237 |
|
Irish Contl Grp Uts 28.08.2026 / 17:28:00 |
7.360 | 0.27% |
7.400 16:40 |
7.300 10:00 |
7.960 04.08.26 |
6.06 02.01.26 |
58'288 |
|
Irish Resident Rg 28.08.2026 / 17:28:00 |
1.084 | 0.18% |
1.084 17:27 |
1.068 16:39 |
1.194 29.06.26 |
0.923 05.01.26 |
74'588 |
|
ISS Rg 28.08.2026 / 16:55:00 |
290.60 | 0.07% |
291.80 09:24 |
289.00 11:56 |
296.40 20.07.26 |
211.2 09.03.26 |
69'634 |
|
Italgas Rg 28.08.2026 / 17:30:00 |
8.728 | 0.90% |
8.748 11:01 |
8.695 09:00 |
11.300 26.02.26 |
8.604 14.08.26 |
580'494 |
|
Iveco Grp Rg 28.08.2026 / 17:30:00 |
13.960 | -0.07% |
13.975 17:29 |
13.955 16:49 |
19.590 17.04.26 |
13.7925 15.06.26 |
119'249 |
|
JD Sports Fsn Rg 28.08.2026 / 17:30:00 |
0.8632 | -0.60% |
0.8666 09:05 |
0.8480 14:55 |
0.9582 07.08.26 |
0.6427 07.05.26 |
2'142'299 |
|
Jeronimo Martins N 28.08.2026 / 17:30:00 |
17.990 | -0.33% |
18.130 09:07 |
17.925 11:47 |
22.69 17.03.26 |
16.115 09.07.26 |
457'284 |
|
Jyske Bank Rg 28.08.2026 / 16:55:00 |
1'087.00 | 0.83% |
1'089.00 16:09 |
1'079.00 09:21 |
1'089.00 27.08.26 |
813.5 23.03.26 |
39'044 |
|
Kalmar Rg-B 28.08.2026 / 17:25:00 |
39.93 | 0.43% |
40.30 09:00 |
39.77 16:28 |
51.05 25.02.26 |
36.7 08.07.26 |
16'927 |
|
KBC Gr 28.08.2026 / 17:30:00 |
132.55 | 0.95% |
133.10 16:39 |
132.25 09:51 |
134.08 26.08.26 |
99.8 23.03.26 |
90'568 |
|
Kemira N 28.08.2026 / 17:25:00 |
17.750 | 1.66% |
17.760 15:31 |
17.575 09:00 |
21.42 11.02.26 |
15.295 10.06.26 |
27'333 |
|
Kenmare Res Rg 28.08.2026 / 17:20:25 |
2.220 | -0.89% |
3.160 04.03.26 |
2.14 24.06.26 |
2'033 | ||
|
Kering 28.08.2026 / 17:30:00 |
254.15 | 1.82% |
257.45 10:11 |
252.20 09:00 |
320.45 12.01.26 |
225.3 05.05.26 |
95'891 |
|
Kerry Grp-A- 28.08.2026 / 17:28:00 |
85.08 | 1.16% |
85.30 16:06 |
84.35 09:14 |
89.20 29.07.26 |
64.25 24.03.26 |
53'163 |
|
Kesko-B N 28.08.2026 / 17:25:00 |
22.46 | 1.81% |
22.57 16:05 |
22.22 09:00 |
22.57 28.08.26 |
18.65 23.03.26 |
87'576 |
|
Kingfisher Rg 28.08.2026 / 17:30:00 |
3.133 | -1.91% |
3.200 09:01 |
3.124 09:36 |
3.725 27.02.26 |
2.664 08.07.26 |
1'453'719 |
|
Kingspan Grp Rg 28.08.2026 / 17:28:00 |
102.00 | -1.92% |
104.40 09:07 |
101.90 17:05 |
105.30 12.08.26 |
66.65 23.03.26 |
95'384 |
|
Knorr-Bremse I 28.08.2026 / 17:30:00 |
106.70 | 0.09% |
107.80 09:22 |
106.45 16:28 |
115.65 20.02.26 |
92.675 23.03.26 |
42'724 |