×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 24.10.2025 / 17:20:00 |
993.20 | 1.66% | 16.20 | 989.80 | 995.80 | 0 | |
|
Pearson Rg 24.10.2025 / 17:30:00 |
11.315 | 1.34% | 0.15 | 11.295 | 11.315 | 0 | |
|
permanent tsb Rg 24.10.2025 / 17:13:08 |
2.270 | -3.20% | -0.08 | 2.270 | 2.330 | 0 | |
|
Pernod Ricard 24.10.2025 / 17:30:00 |
88.24 | -0.56% | -0.50 | 88.20 | 88.20 | 0 | |
|
Persimmon Plc Rg 24.10.2025 / 17:30:00 |
12.725 | 0.75% | 0.10 | 12.715 | 12.730 | 0 | |
|
Phoenix Grp Rg 24.10.2025 / 17:30:00 |
6.765 | 1.54% | 0.10 | 6.745 | 6.765 | 0 | |
|
Pirelli & C. Rg 24.10.2025 / 17:30:00 |
6.082 | -0.54% | -0.03 | 6.106 | 6.106 | 0 | |
|
PORR I 24.10.2025 / 17:30:00 |
29.00 | 0.17% | 0.05 | 28.45 | 29.20 | 0 | |
|
Poste Italiane N 24.10.2025 / 17:30:00 |
20.36 | 0.25% | 0.05 | 20.35 | 20.35 | 0 | |
|
Prosus Rg-N 24.10.2025 / 17:30:00 |
59.55 | 1.05% | 0.62 | 59.48 | 59.48 | 0 | |
|
Protector Forsik Rg 24.10.2025 / 16:20:00 |
463.50 | -0.54% | -2.50 | 462.00 | 466.00 | 0 | |
|
Prudential Rg 24.10.2025 / 17:30:00 |
10.363 | 1.52% | 0.16 | 10.355 | 10.365 | 0 | |
|
Prysmian N 24.10.2025 / 17:30:00 |
89.72 | 1.16% | 1.03 | 89.96 | 89.96 | 0 | |
|
Publicis Grp 24.10.2025 / 17:30:00 |
86.56 | -1.32% | -1.16 | 86.38 | 86.38 | 0 | |
|
Puig Brands B Rg 24.10.2025 / 17:30:00 |
13.990 | -0.85% | -0.12 | 13.980 | 14.010 | 0 | |
|
Qt Group Rg 24.10.2025 / 17:25:00 |
40.36 | 3.01% | 1.18 | 39.66 | 40.48 | 0 | |
|
Raiff Bank Int I 24.10.2025 / 17:30:00 |
29.78 | -0.37% | -0.11 | 29.90 | 29.90 | 0 | |
|
Randstad Br 24.10.2025 / 17:30:00 |
35.06 | 0.72% | 0.25 | 35.00 | 35.00 | 0 | |
|
Reckitt Benck Gr Rg 24.10.2025 / 17:30:00 |
58.80 | -0.03% | -0.02 | 58.76 | 58.82 | 0 | |
|
Recordati Ind Chi N 24.10.2025 / 17:30:00 |
51.60 | 0.83% | 0.43 | 51.75 | 51.75 | 0 | |
|
Redeia Corp Br 24.10.2025 / 17:30:00 |
16.710 | 0.21% | 0.04 | 16.710 | 16.710 | 0 | |
|
RELX Rg 24.10.2025 / 17:30:00 |
35.00 | 1.74% | 0.60 | 35.00 | 35.04 | 0 | |
|
REN Rg 24.10.2025 / 17:30:00 |
3.130 | -0.16% | -0.01 | 3.070 | 3.130 | 0 | |
|
Renault 24.10.2025 / 17:30:00 |
34.35 | 0.35% | 0.12 | 34.16 | 34.37 | 0 | |
|
Rentokil Initial Rg 24.10.2025 / 17:30:00 |
4.483 | 0.25% | 0.01 | 4.480 | 4.485 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Irish Resident Rg 24.10.2025 / 17:28:00 |
0.9410 | 2.58% | -15.60% | 1.46% | -2.59% | -3.09% | 8.04% | -18.97% |
|
BMW I 24.10.2025 / 17:30:00 |
81.38 | 2.47% | -20.08% | 1.34% | -4.95% | -0.88% | 6.85% | 4.12% |
|
Amundi 24.10.2025 / 17:30:00 |
65.95 | 2.45% | 7.10% | 0.80% | -1.35% | 3.53% | -4.07% | 46.42% |
|
Syensqo 24.10.2025 / 17:30:00 |
72.30 | 2.37% | 0.00% | 5.49% | 5.70% | 2.21% | -1.09% | 0.00% |
|
Heineken Br Rg 24.10.2025 / 17:30:00 |
68.88 | 2.28% | -23.78% | -2.19% | 4.14% | 2.10% | -13.40% | -18.13% |
|
SAP I 24.10.2025 / 17:30:00 |
233.80 | 2.14% | 72.82% | 1.06% | 3.73% | -4.73% | 5.82% | 163.95% |
|
Deutsche Telekom N 24.10.2025 / 17:30:00 |
29.01 | 1.87% | 35.38% | -2.77% | 0.82% | -7.09% | 3.20% | 62.66% |
|
Hiab Rg-B 24.10.2025 / 17:25:00 |
44.86 | 1.80% | 688.60% | -6.19% | -9.37% | -23.12% | -19.68% | 203.15% |
|
TotalEnergies 24.10.2025 / 17:30:00 |
53.76 | 1.67% | -12.07% | 2.19% | -0.92% | 4.99% | -10.90% | 2.26% |
|
Wienerberger I 24.10.2025 / 17:30:00 |
26.96 | 1.51% | -10.93% | 2.98% | -0.15% | -6.26% | -2.92% | 23.28% |
|
Deutsche Boerse N 24.10.2025 / 17:30:00 |
228.50 | 1.37% | 21.17% | 2.97% | 2.19% | -10.15% | 5.79% | 40.47% |
|
Roy.Philips Br Rg 24.10.2025 / 17:30:00 |
24.91 | 1.35% | 18.00% | 2.72% | 8.21% | 8.80% | -15.70% | 95.87% |
|
Spirax Grp Rg 24.10.2025 / 17:30:00 |
69.95 | 1.31% | -34.33% | 2.19% | 3.17% | 12.55% | 3.74% | -32.77% |
|
Recordati Ind Chi N 24.10.2025 / 17:30:00 |
51.60 | 0.79% | 4.80% | -1.24% | 1.98% | 1.38% | -4.00% | 44.36% |
|
Redeia Corp Br 24.10.2025 / 17:30:00 |
16.710 | 0.63% | 11.87% | -0.95% | 2.14% | 0.97% | -1.07% | 8.42% |
|
Trelleborg -B- 24.10.2025 / 17:25:00 |
399.10 | 0.58% | 12.60% | 10.34% | 13.38% | 15.01% | 9.22% | 67.09% |
|
INWIT N 24.10.2025 / 17:30:00 |
9.880 | 0.41% | -14.17% | 0.87% | -0.25% | -6.04% | -5.86% | 18.08% |
|
Volkswagen VZ 24.10.2025 / 17:30:00 |
90.38 | 0.29% | -20.03% | -0.94% | -0.51% | 1.12% | -2.16% | -31.06% |
|
Alfa Laval Rg 24.10.2025 / 17:25:00 |
469.20 | 0.24% | 14.87% | 5.39% | 9.57% | 12.09% | -2.55% | 66.49% |
|
Novonesis Br/Rg-B 24.10.2025 / 16:55:00 |
409.50 | 0.21% | 9.74% | 0.10% | 9.00% | -2.45% | -7.79% | 9.39% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 13.20% |
|
Amadeus IT Grp Br-A 24.10.2025 / 17:30:00 |
68.02 | -0.03% | 5.12% | 1.04% | 3.31% | -2.52% | 1.28% | 36.77% |
|
Ericsson-B N 24.10.2025 / 17:25:00 |
88.94 | -0.13% | 41.88% | -0.65% | 17.03% | 26.66% | -1.16% | 46.38% |
|
Royal UNIBREW 24.10.2025 / 16:55:00 |
500.25 | -0.20% | 11.62% | -1.77% | 4.35% | 3.40% | -6.71% | 23.92% |
|
Fluidra Br 24.10.2025 / 17:30:00 |
23.84 | -0.51% | 24.69% | 2.32% | 6.24% | 8.96% | 3.29% | 91.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 24.10.2025 / 17:20:00 |
993.20 | 1.66% |
996.00 15:49 |
980.90 11:09 |
1'427.00 14.02.25 |
942.2 09.04.25 |
11'517 |
|
Pearson Rg 24.10.2025 / 17:30:00 |
11.315 | 1.34% |
11.340 17:00 |
11.190 09:02 |
14.005 28.02.25 |
10.23 16.09.25 |
418'384 |
|
permanent tsb Rg 24.10.2025 / 17:13:08 |
2.270 | -3.20% |
2.345 23.10.25 |
1.355 28.01.25 |
209 | ||
|
Pernod Ricard 24.10.2025 / 17:30:00 |
88.24 | -0.56% |
88.94 10:26 |
87.78 13:26 |
112.88 28.01.25 |
81.23 30.09.25 |
257'496 |
|
Persimmon Plc Rg 24.10.2025 / 17:30:00 |
12.725 | 0.75% |
12.738 17:25 |
12.535 13:31 |
14.180 11.06.25 |
10.31 02.09.25 |
169'045 |
|
Phoenix Grp Rg 24.10.2025 / 17:30:00 |
6.765 | 1.54% |
6.765 17:27 |
6.620 09:21 |
6.995 22.08.25 |
4.759 13.01.25 |
479'135 |
|
Pirelli & C. Rg 24.10.2025 / 17:30:00 |
6.082 | -0.54% |
6.116 09:04 |
6.070 10:56 |
6.338 30.05.25 |
4.699 09.04.25 |
827'444 |
|
PORR I 24.10.2025 / 17:30:00 |
29.00 | 0.17% |
29.05 16:12 |
28.45 10:20 |
32.20 02.05.25 |
17.56 13.01.25 |
9'979 |
|
Poste Italiane N 24.10.2025 / 17:30:00 |
20.36 | 0.25% |
20.38 17:21 |
20.15 11:16 |
20.78 15.10.25 |
13.485 02.01.25 |
411'672 |
|
Prosus Rg-N 24.10.2025 / 17:30:00 |
59.55 | 1.05% |
59.59 09:14 |
58.84 14:56 |
62.63 09.10.25 |
33.075 13.01.25 |
1'403'442 |
|
Protector Forsik Rg 24.10.2025 / 16:20:00 |
463.50 | -0.54% |
475.50 09:03 |
461.00 15:02 |
528.00 15.07.25 |
282 14.01.25 |
85'902 |
|
Prudential Rg 24.10.2025 / 17:30:00 |
10.363 | 1.52% |
10.365 17:26 |
10.120 13:02 |
10.595 29.09.25 |
5.962 13.01.25 |
922'772 |
|
Prysmian N 24.10.2025 / 17:30:00 |
89.72 | 1.16% |
89.90 16:15 |
88.32 14:18 |
91.98 09.10.25 |
38.6 07.04.25 |
403'582 |
|
Publicis Grp 24.10.2025 / 17:30:00 |
86.56 | -1.32% |
88.16 09:01 |
85.52 14:00 |
109.25 06.02.25 |
73.94 07.04.25 |
779'007 |
|
Puig Brands B Rg 24.10.2025 / 17:30:00 |
13.990 | -0.85% |
14.190 09:00 |
13.930 14:27 |
20.16 31.01.25 |
13.11 14.10.25 |
151'016 |
|
Qt Group Rg 24.10.2025 / 17:25:00 |
40.36 | 3.01% |
40.40 15:23 |
39.44 09:01 |
92.05 21.02.25 |
37.39 21.10.25 |
55'387 |
|
Raiff Bank Int I 24.10.2025 / 17:30:00 |
29.78 | -0.37% |
29.89 09:03 |
29.06 11:45 |
31.98 15.08.25 |
18.495 07.04.25 |
120'190 |
|
Randstad Br 24.10.2025 / 17:30:00 |
35.06 | 0.72% |
35.40 14:36 |
34.82 09:07 |
44.32 28.07.25 |
30.78 09.04.25 |
296'304 |
|
Reckitt Benck Gr Rg 24.10.2025 / 17:30:00 |
58.80 | -0.03% |
59.30 09:00 |
58.76 15:40 |
60.08 22.10.25 |
45.79 23.04.25 |
399'527 |
|
Recordati Ind Chi N 24.10.2025 / 17:30:00 |
51.60 | 0.83% |
51.70 09:30 |
50.95 10:06 |
60.50 13.02.25 |
43.98 09.04.25 |
190'425 |
|
Redeia Corp Br 24.10.2025 / 17:30:00 |
16.710 | 0.21% |
16.725 17:06 |
16.580 11:05 |
19.520 04.04.25 |
15.655 24.01.25 |
387'967 |
|
RELX Rg 24.10.2025 / 17:30:00 |
35.00 | 1.74% |
35.33 11:31 |
34.72 09:00 |
42.05 13.02.25 |
33.19 17.10.25 |
1'428'762 |
|
REN Rg 24.10.2025 / 17:30:00 |
3.130 | -0.16% |
3.130 17:05 |
3.095 09:54 |
3.268 22.07.25 |
2.2675 08.01.25 |
161'956 |
|
Renault 24.10.2025 / 17:30:00 |
34.35 | 0.35% |
34.50 16:53 |
33.93 10:09 |
53.24 17.02.25 |
30.86 07.08.25 |
495'957 |
|
Rentokil Initial Rg 24.10.2025 / 17:30:00 |
4.483 | 0.25% |
4.499 17:17 |
4.375 09:25 |
4.748 23.10.25 |
3.061 09.04.25 |
3'889'575 |