×
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
- 12.12.2025 - 12:12:42
- 59.43
- 0.31%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 12.12.2025 / 11:02:59 |
2.850 | -1.38% | -0.04 | 2.770 | 2.870 | 4'728 | |
|
Pernod Ricard 12.12.2025 / 11:57:44 |
75.85 | 0.76% | 0.57 | 75.84 | 75.86 | 190'513 | |
|
Persimmon Plc Rg 12.12.2025 / 11:54:56 |
13.180 | 0.11% | 0.02 | 13.170 | 13.185 | 120'588 | |
|
Phoenix Grp Rg 12.12.2025 / 11:54:05 |
6.835 | 0.51% | 0.04 | 6.835 | 6.845 | 36'680 | |
|
Pirelli & C. Rg 12.12.2025 / 11:57:41 |
5.972 | 0.08% | 0.01 | 5.970 | 5.976 | 364'901 | |
|
PORR I 12.12.2025 / 11:56:30 |
30.95 | 1.64% | 0.50 | 30.85 | 31.05 | 6'622 | |
|
Poste Italiane N 12.12.2025 / 11:55:03 |
20.78 | 0.43% | 0.09 | 20.77 | 20.78 | 90'546 | |
|
Prosus Rg-N 12.12.2025 / 11:57:44 |
54.24 | 2.23% | 1.19 | 54.23 | 54.24 | 743'426 | |
|
Protector Forsik Rg 12.12.2025 / 11:53:29 |
503.00 | -0.40% | -2.00 | 503.00 | 504.00 | 8'736 | |
|
Prudential Rg 12.12.2025 / 11:56:00 |
10.915 | 0.58% | 0.06 | 10.915 | 10.920 | 258'433 | |
|
Prysmian N 12.12.2025 / 11:57:38 |
84.16 | 0.12% | 0.10 | 84.14 | 84.18 | 241'498 | |
|
Publicis Grp 12.12.2025 / 11:57:42 |
88.68 | 1.44% | 1.26 | 88.66 | 88.70 | 57'078 | |
|
Puig Brands B Rg 12.12.2025 / 11:54:48 |
15.180 | 0.66% | 0.10 | 15.170 | 15.190 | 91'436 | |
|
Qt Group Rg 12.12.2025 / 11:53:59 |
32.12 | -0.06% | -0.02 | 32.08 | 32.16 | 13'428 | |
|
Raiff Bank Int I 12.12.2025 / 11:57:38 |
37.77 | -0.92% | -0.35 | 37.72 | 37.80 | 168'834 | |
|
Randstad Br 12.12.2025 / 11:57:00 |
32.35 | 1.89% | 0.60 | 32.33 | 32.37 | 92'918 | |
|
Reckitt Benck Gr Rg 12.12.2025 / 11:57:34 |
60.31 | 0.25% | 0.15 | 60.30 | 60.32 | 51'040 | |
|
Recordati Ind Chi N 12.12.2025 / 11:57:38 |
48.10 | -0.08% | -0.04 | 48.10 | 48.12 | 54'955 | |
|
Redeia Corp Br 12.12.2025 / 11:57:30 |
14.890 | 0.85% | 0.13 | 14.880 | 14.900 | 160'632 | |
|
RELX Rg 12.12.2025 / 11:54:48 |
30.12 | 0.43% | 0.13 | 30.11 | 30.13 | 71'981 | |
|
REN Rg 12.12.2025 / 11:53:19 |
3.230 | 0.08% | 0.00 | 3.220 | 3.235 | 17'428 | |
|
Renault 12.12.2025 / 11:57:28 |
36.79 | 1.17% | 0.43 | 36.78 | 36.79 | 146'782 | |
|
Rentokil Initial Rg 12.12.2025 / 11:52:55 |
4.288 | -0.99% | -0.04 | 4.287 | 4.291 | 497'455 | |
|
Reply Rg 12.12.2025 / 11:57:21 |
116.60 | 0.87% | 1.00 | 116.40 | 116.70 | 8'377 | |
|
Repsol Br 12.12.2025 / 11:56:51 |
16.018 | -0.17% | -0.03 | 16.010 | 16.020 | 425'990 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Colonial SFL 12.12.2025 / 11:56:38 |
5.238 | -0.58% | -21.12% | -0.14% | -0.71% | -6.31% | 1.11% | -14.01% |
|
Kemira N 12.12.2025 / 11:56:46 |
19.430 | -0.62% | 15.60% | 1.41% | 1.46% | 0.62% | 1.25% | 34.96% |
|
Spirax Grp Rg 12.12.2025 / 11:47:11 |
68.20 | -0.62% | -35.58% | -1.45% | -2.15% | -2.99% | -5.21% | -38.19% |
|
Schneider El 12.12.2025 / 11:57:20 |
242.30 | -0.69% | 31.78% | 2.65% | 3.32% | 4.23% | -0.96% | 73.11% |
|
DCC Rg 12.12.2025 / 11:37:11 |
51.35 | -0.82% | -11.55% | 1.94% | 2.50% | 8.13% | -5.65% | 19.15% |
|
Hiab Rg-B 12.12.2025 / 11:52:34 |
50.60 | -0.84% | 668.09% | -2.41% | 8.91% | 1.81% | -5.74% | 144.08% |
|
Atlas Copco Rg-A 12.12.2025 / 11:57:39 |
167.70 | -1.07% | -4.03% | -0.25% | 8.02% | 4.00% | -5.17% | 0.00% |
|
Nemetschek I 12.12.2025 / 11:50:06 |
93.80 | -1.26% | 17.74% | 0.75% | 2.74% | -12.58% | 0.11% | 94.19% |
|
Swiss Re N 12.12.2025 / 11:57:19 |
130.65 | -1.41% | 36.38% | 0.65% | -10.57% | -6.61% | -2.46% | 48.72% |
|
Labor. Farmac. R Br 12.12.2025 / 11:51:13 |
62.10 | -1.47% | 2.78% | 3.67% | 5.70% | 4.72% | -0.08% | 71.92% |
|
Accor 12.12.2025 / 11:57:35 |
47.04 | -1.49% | 33.55% | 0.89% | 1.29% | 13.73% | 0.32% | 77.46% |
|
Lonza N 12.12.2025 / 11:57:19 |
518.80 | -1.69% | 48.12% | -4.68% | -4.77% | -4.49% | -2.85% | 14.58% |
|
Segro (REIT) Rg 12.12.2025 / 11:56:52 |
6.942 | -1.77% | -22.49% | -2.00% | -1.99% | 9.12% | -2.77% | -13.85% |
|
ICG Rg 12.12.2025 / 11:57:11 |
20.32 | -1.84% | 20.81% | -2.35% | 5.72% | -11.19% | -5.58% | 71.11% |
|
LVMH 12.12.2025 / 11:57:42 |
627.60 | -1.86% | -14.71% | 0.18% | -1.47% | 22.29% | -1.65% | -13.13% |
|
Beazley Rg 12.12.2025 / 11:56:00 |
8.160 | -2.08% | 53.01% | 4.35% | -8.98% | -2.57% | -2.51% | 23.71% |
|
Logista Integral Br 12.12.2025 / 11:56:10 |
28.54 | -2.36% | 16.54% | 0.49% | -3.91% | 0.74% | -1.76% | 20.18% |
|
Dav Cam Mil Rg 12.12.2025 / 11:56:57 |
5.914 | -2.36% | -42.56% | 1.62% | 3.07% | 4.45% | -5.06% | -41.06% |
|
Asm Int Rg 12.12.2025 / 11:57:28 |
529.10 | -2.75% | 15.97% | 2.22% | 3.66% | 7.89% | 0.51% | 99.45% |
|
Novonesis Br/Rg-B 12.12.2025 / 11:54:37 |
393.30 | -3.14% | 6.08% | -2.32% | -4.95% | 0.23% | -6.07% | -8.67% |
|
Leroy Seafood Br 12.12.2025 / 11:57:44 |
47.26 | -3.54% | 13.38% | -1.21% | 3.87% | -6.37% | -11.00% | -6.25% |
|
Capgemini 12.12.2025 / 11:57:30 |
150.95 | -3.55% | -19.36% | 4.39% | 13.09% | 21.93% | -3.30% | -11.49% |
|
Deutsche Boerse N 12.12.2025 / 11:57:31 |
213.95 | -3.57% | 15.27% | -4.10% | 3.66% | -5.46% | -3.80% | 24.77% |
|
Berkeley Grp Hld Rg 12.12.2025 / 11:57:39 |
38.04 | -3.57% | 0.00% | 2.15% | -3.40% | 3.31% | -4.85% | 0.00% |
|
Experian Rg 12.12.2025 / 11:57:05 |
33.68 | -3.92% | 3.31% | 1.43% | 1.34% | -11.95% | -6.50% | 14.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
permanent tsb Rg 12.12.2025 / 11:02:59 |
2.850 | -1.38% |
2.850 11:02 |
2.790 10:40 |
3.260 06.11.25 |
1.355 28.01.25 |
4'728 |
|
Pernod Ricard 12.12.2025 / 11:57:44 |
75.85 | 0.76% |
76.14 11:34 |
74.92 09:09 |
112.88 28.01.25 |
61.5 01.12.25 |
190'513 |
|
Persimmon Plc Rg 12.12.2025 / 11:54:56 |
13.180 | 0.11% |
13.330 09:34 |
13.175 11:38 |
14.180 11.06.25 |
10.31 02.09.25 |
120'588 |
|
Phoenix Grp Rg 12.12.2025 / 11:54:05 |
6.835 | 0.51% |
6.880 09:41 |
6.820 11:26 |
7.000 05.12.25 |
4.759 13.01.25 |
36'680 |
|
Pirelli & C. Rg 12.12.2025 / 11:57:41 |
5.972 | 0.08% |
6.018 10:49 |
5.947 09:06 |
6.338 30.05.25 |
4.699 09.04.25 |
364'901 |
|
PORR I 12.12.2025 / 11:56:30 |
30.95 | 1.64% |
31.10 10:47 |
30.80 09:56 |
32.85 05.12.25 |
17.56 13.01.25 |
6'622 |
|
Poste Italiane N 12.12.2025 / 11:55:03 |
20.78 | 0.43% |
20.82 09:37 |
20.72 09:01 |
21.79 13.11.25 |
13.485 02.01.25 |
90'546 |
|
Prosus Rg-N 12.12.2025 / 11:57:44 |
54.24 | 2.23% |
54.37 09:51 |
53.64 09:00 |
63.95 13.11.25 |
33.075 13.01.25 |
743'426 |
|
Protector Forsik Rg 12.12.2025 / 11:53:29 |
503.00 | -0.40% |
510.00 09:40 |
503.00 11:27 |
528.00 15.07.25 |
282 14.01.25 |
8'736 |
|
Prudential Rg 12.12.2025 / 11:56:00 |
10.915 | 0.58% |
11.020 09:00 |
10.890 11:37 |
11.200 08.12.25 |
5.962 13.01.25 |
258'433 |
|
Prysmian N 12.12.2025 / 11:57:38 |
84.16 | 0.12% |
84.70 10:48 |
83.60 09:24 |
93.06 29.10.25 |
38.6 07.04.25 |
241'498 |
|
Publicis Grp 12.12.2025 / 11:57:42 |
88.68 | 1.44% |
89.20 11:15 |
87.43 09:04 |
109.25 06.02.25 |
73.94 07.04.25 |
57'078 |
|
Puig Brands B Rg 12.12.2025 / 11:54:48 |
15.180 | 0.66% |
15.250 09:35 |
15.030 09:01 |
20.16 31.01.25 |
13.11 14.10.25 |
91'436 |
|
Qt Group Rg 12.12.2025 / 11:53:59 |
32.12 | -0.06% |
32.44 10:53 |
32.10 11:51 |
92.05 21.02.25 |
30.46 25.11.25 |
13'428 |
|
Raiff Bank Int I 12.12.2025 / 11:57:38 |
37.77 | -0.92% |
38.44 09:34 |
37.76 11:46 |
38.62 11.12.25 |
18.495 07.04.25 |
168'834 |
|
Randstad Br 12.12.2025 / 11:57:00 |
32.35 | 1.89% |
32.51 11:29 |
31.79 09:01 |
44.32 28.07.25 |
30.78 09.04.25 |
92'918 |
|
Reckitt Benck Gr Rg 12.12.2025 / 11:57:34 |
60.31 | 0.25% |
60.34 11:44 |
59.66 09:11 |
60.50 11.12.25 |
45.79 23.04.25 |
51'040 |
|
Recordati Ind Chi N 12.12.2025 / 11:57:38 |
48.10 | -0.08% |
48.22 09:35 |
47.70 09:02 |
60.50 13.02.25 |
43.98 09.04.25 |
54'955 |
|
Redeia Corp Br 12.12.2025 / 11:57:30 |
14.890 | 0.85% |
14.900 11:57 |
14.670 09:00 |
19.520 04.04.25 |
14.67 12.12.25 |
160'632 |
|
RELX Rg 12.12.2025 / 11:54:48 |
30.12 | 0.43% |
30.19 10:24 |
29.95 09:01 |
42.05 13.02.25 |
29.69 10.12.25 |
71'981 |
|
REN Rg 12.12.2025 / 11:53:19 |
3.230 | 0.08% |
3.240 09:44 |
3.220 10:17 |
3.440 11.11.25 |
2.2675 08.01.25 |
17'428 |
|
Renault 12.12.2025 / 11:57:28 |
36.79 | 1.17% |
37.23 09:28 |
36.62 09:05 |
53.24 17.02.25 |
30.86 07.08.25 |
146'782 |
|
Rentokil Initial Rg 12.12.2025 / 11:52:55 |
4.288 | -0.99% |
4.326 09:00 |
4.285 11:22 |
4.748 23.10.25 |
3.061 09.04.25 |
497'455 |
|
Reply Rg 12.12.2025 / 11:57:21 |
116.60 | 0.87% |
117.70 09:51 |
115.50 09:01 |
169.40 18.03.25 |
111.65 18.11.25 |
8'377 |
|
Repsol Br 12.12.2025 / 11:56:51 |
16.018 | -0.17% |
16.150 09:58 |
15.888 11:20 |
17.150 17.11.25 |
9.414 09.04.25 |
425'990 |