×
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
- 05.11.2025 - 17:30:02
- 58.25
- 0.33%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 05.11.2025 / 17:20:00 |
963.20 | 0.46% | 4.40 | 960.00 | 981.00 | 5'573 | |
|
Pearson Rg 05.11.2025 / 17:30:00 |
10.598 | 0.90% | 0.10 | 10.590 | 10.600 | 585'845 | |
|
permanent tsb Rg 05.11.2025 / 17:28:00 |
3.125 | 2.12% | 0.07 | 3.100 | 3.240 | 157'980 | |
|
Pernod Ricard 05.11.2025 / 17:30:00 |
85.32 | 1.92% | 1.61 | 84.88 | 84.88 | 246'786 | |
|
Persimmon Plc Rg 05.11.2025 / 17:30:00 |
12.105 | 0.08% | 0.01 | 12.090 | 12.115 | 210'000 | |
|
Phoenix Grp Rg 05.11.2025 / 17:30:00 |
6.795 | 1.12% | 0.08 | 6.780 | 6.800 | 206'122 | |
|
Pirelli & C. Rg 05.11.2025 / 17:30:00 |
6.206 | 1.17% | 0.07 | 6.216 | 6.216 | 1'436'774 | |
|
PORR I 05.11.2025 / 17:30:00 |
26.15 | -3.24% | -0.88 | 25.85 | 26.40 | 21'251 | |
|
Poste Italiane N 05.11.2025 / 17:30:00 |
20.75 | -0.69% | -0.15 | 20.73 | 20.73 | 885'557 | |
|
Prosus Rg-N 05.11.2025 / 17:30:00 |
59.88 | 0.27% | 0.16 | 59.78 | 59.78 | 1'393'105 | |
|
Protector Forsik Rg 05.11.2025 / 16:20:00 |
450.25 | -0.17% | -0.75 | 441.50 | 451.00 | 44'025 | |
|
Prudential Rg 05.11.2025 / 17:30:00 |
10.855 | 1.59% | 0.17 | 10.855 | 10.860 | 1'092'346 | |
|
Prysmian N 05.11.2025 / 17:30:00 |
87.28 | 0.83% | 0.72 | 87.52 | 87.52 | 710'813 | |
|
Publicis Grp 05.11.2025 / 17:30:00 |
85.12 | 0.40% | 0.34 | 85.10 | 85.10 | 255'591 | |
|
Puig Brands B Rg 05.11.2025 / 17:30:00 |
14.790 | 0.07% | 0.01 | 14.780 | 14.800 | 267'724 | |
|
Qt Group Rg 05.11.2025 / 17:25:00 |
33.55 | -3.37% | -1.17 | 33.36 | 33.60 | 78'751 | |
|
Raiff Bank Int I 05.11.2025 / 17:30:00 |
31.12 | 0.13% | 0.04 | 31.00 | 31.12 | 131'304 | |
|
Randstad Br 05.11.2025 / 17:30:00 |
33.60 | 1.91% | 0.63 | 33.64 | 33.64 | 200'435 | |
|
Reckitt Benck Gr Rg 05.11.2025 / 17:30:00 |
58.82 | 0.38% | 0.22 | 58.56 | 58.82 | 207'453 | |
|
Recordati Ind Chi N 05.11.2025 / 17:30:00 |
50.65 | -0.88% | -0.45 | 50.85 | 50.85 | 71'168 | |
|
Redeia Corp Br 05.11.2025 / 17:30:00 |
15.450 | -0.74% | -0.12 | 15.330 | 15.330 | 1'370'092 | |
|
RELX Rg 05.11.2025 / 17:30:00 |
34.19 | 0.99% | 0.34 | 33.54 | 34.28 | 428'463 | |
|
REN Rg 05.11.2025 / 17:30:00 |
3.348 | 1.29% | 0.04 | 3.345 | 3.365 | 395'383 | |
|
Renault 05.11.2025 / 17:30:00 |
34.66 | 2.79% | 0.94 | 34.45 | 34.45 | 516'999 | |
|
Rentokil Initial Rg 05.11.2025 / 17:30:00 |
4.217 | 0.17% | 0.01 | 4.214 | 4.218 | 786'580 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Asm Int Rg 05.11.2025 / 17:30:00 |
551.20 | -0.21% | 18.99% | 0.84% | 0.49% | 28.60% | 10.44% | 150.09% |
|
Heineken Br Rg 05.11.2025 / 17:30:00 |
69.42 | -0.22% | -25.64% | 1.97% | 5.41% | 1.74% | -3.58% | -18.37% |
|
Kesko-B N 05.11.2025 / 17:25:00 |
18.190 | -0.40% | 1.45% | -4.71% | 0.78% | -4.69% | -6.79% | -11.96% |
|
Schneider El 05.11.2025 / 17:30:00 |
241.90 | -0.60% | 31.90% | -5.90% | -3.08% | 10.63% | 1.16% | 82.14% |
|
Syensqo 05.11.2025 / 17:30:00 |
68.55 | -1.00% | 0.00% | -2.13% | 3.02% | -10.50% | -13.88% | 0.00% |
|
Ashtead Group Rg 05.11.2025 / 17:30:00 |
49.38 | -1.03% | -11.01% | -4.12% | -4.25% | -6.16% | -21.32% | 1.66% |
|
Dav Cam Mil Rg 05.11.2025 / 17:30:00 |
5.962 | -1.06% | -41.79% | 9.37% | 5.71% | -8.81% | 0.15% | -36.15% |
|
Logista Integral Br 05.11.2025 / 17:30:00 |
28.90 | -1.20% | 17.93% | 0.35% | -1.30% | -1.03% | 0.35% | 39.67% |
|
Glencore Rg 05.11.2025 / 17:30:00 |
3.560 | -1.38% | -26.15% | -4.51% | -0.68% | 19.91% | -11.03% | -34.66% |
|
Deutsche Boerse N 05.11.2025 / 17:30:00 |
220.20 | -1.59% | 17.63% | 0.27% | -3.42% | -13.46% | 3.11% | 38.17% |
|
BASF N 05.11.2025 / 17:30:00 |
43.11 | -1.65% | -14.22% | -1.62% | -0.37% | -5.40% | -1.88% | -10.64% |
|
Adyen 05.11.2025 / 17:30:00 |
1'407.40 | -1.70% | 20.78% | -7.51% | -6.12% | -4.22% | 2.99% | 9.12% |
|
Bureau Veritas 05.11.2025 / 17:30:00 |
28.78 | -1.71% | 26.16% | 0.98% | 5.58% | 7.71% | 0.21% | 12.66% |
|
Royal UNIBREW 05.11.2025 / 16:54:59 |
494.60 | -2.01% | 9.59% | 0.63% | 2.57% | 3.84% | -3.87% | 14.04% |
|
Titan 05.11.2025 / 17:30:00 |
39.20 | -2.44% | 83.18% | -1.63% | 5.52% | 0.26% | 14.79% | 253.22% |
|
Auto Trd Gr Rg-144A 05.11.2025 / 17:30:00 |
7.726 | -2.55% | 6.94% | -2.65% | -0.83% | -4.64% | -8.70% | 41.59% |
|
Verbund 05.11.2025 / 17:30:00 |
67.65 | -2.68% | -17.78% | 3.88% | 5.74% | 5.54% | -6.40% | -11.27% |
|
Amadeus IT Grp Br-A 05.11.2025 / 17:30:00 |
67.46 | -3.47% | 1.50% | 1.35% | -2.43% | -3.99% | 0.51% | 28.03% |
|
Volvo -B- Rg 05.11.2025 / 17:25:00 |
263.95 | -3.51% | -1.26% | 0.44% | -2.28% | -9.08% | -5.43% | 39.27% |
|
SBO I 05.11.2025 / 17:30:00 |
28.50 | -3.54% | -35.33% | -2.06% | 4.78% | -3.55% | -2.90% | -52.17% |
|
Akzo Nobel Br Rg 05.11.2025 / 17:30:00 |
56.54 | -3.54% | -24.99% | -3.02% | -5.63% | 1.44% | -4.46% | -11.57% |
|
Alfa Laval Rg 05.11.2025 / 17:25:00 |
448.20 | -3.63% | 10.43% | -1.71% | -0.09% | 6.88% | -4.05% | 59.28% |
|
D'Ieteren Grp 05.11.2025 / 17:30:00 |
151.00 | -3.82% | -12.34% | -3.82% | -4.73% | -18.29% | -24.39% | -6.18% |
|
Tenaris Rg 05.11.2025 / 17:30:00 |
17.475 | -4.03% | 10.42% | 6.04% | 11.06% | 14.18% | 5.46% | 4.45% |
|
Siemens Health N 05.11.2025 / 17:30:00 |
45.21 | -4.10% | -6.79% | -8.03% | -6.96% | -2.45% | -11.46% | 7.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 05.11.2025 / 17:20:00 |
963.20 | 0.46% |
966.00 16:34 |
949.60 09:01 |
1'427.00 14.02.25 |
939.6 04.11.25 |
5'573 |
|
Pearson Rg 05.11.2025 / 17:30:00 |
10.598 | 0.90% |
10.615 16:19 |
10.483 09:00 |
14.005 28.02.25 |
10.23 16.09.25 |
585'845 |
|
permanent tsb Rg 05.11.2025 / 17:28:00 |
3.125 | 2.12% |
3.175 17:15 |
3.070 12:02 |
3.175 05.11.25 |
1.355 28.01.25 |
157'980 |
|
Pernod Ricard 05.11.2025 / 17:30:00 |
85.32 | 1.92% |
85.46 17:28 |
82.36 09:02 |
112.88 28.01.25 |
81.23 30.09.25 |
246'786 |
|
Persimmon Plc Rg 05.11.2025 / 17:30:00 |
12.105 | 0.08% |
12.218 16:11 |
11.953 13:43 |
14.180 11.06.25 |
10.31 02.09.25 |
210'000 |
|
Phoenix Grp Rg 05.11.2025 / 17:30:00 |
6.795 | 1.12% |
6.800 17:07 |
6.695 13:11 |
6.995 22.08.25 |
4.759 13.01.25 |
206'122 |
|
Pirelli & C. Rg 05.11.2025 / 17:30:00 |
6.206 | 1.17% |
6.250 17:12 |
6.094 09:04 |
6.338 30.05.25 |
4.699 09.04.25 |
1'436'774 |
|
PORR I 05.11.2025 / 17:30:00 |
26.15 | -3.24% |
26.90 09:51 |
25.95 15:46 |
32.20 02.05.25 |
17.56 13.01.25 |
21'251 |
|
Poste Italiane N 05.11.2025 / 17:30:00 |
20.75 | -0.69% |
20.85 09:29 |
20.56 12:33 |
21.09 03.11.25 |
13.485 02.01.25 |
885'557 |
|
Prosus Rg-N 05.11.2025 / 17:30:00 |
59.88 | 0.27% |
60.35 16:06 |
59.33 12:00 |
62.63 09.10.25 |
33.075 13.01.25 |
1'393'105 |
|
Protector Forsik Rg 05.11.2025 / 16:20:00 |
450.25 | -0.17% |
450.50 16:10 |
443.75 13:37 |
528.00 15.07.25 |
282 14.01.25 |
44'025 |
|
Prudential Rg 05.11.2025 / 17:30:00 |
10.855 | 1.59% |
10.870 17:21 |
10.635 09:10 |
10.870 05.11.25 |
5.962 13.01.25 |
1'092'346 |
|
Prysmian N 05.11.2025 / 17:30:00 |
87.28 | 0.83% |
87.92 16:31 |
85.92 09:02 |
93.06 29.10.25 |
38.6 07.04.25 |
710'813 |
|
Publicis Grp 05.11.2025 / 17:30:00 |
85.12 | 0.40% |
85.42 16:12 |
83.92 09:03 |
109.25 06.02.25 |
73.94 07.04.25 |
255'591 |
|
Puig Brands B Rg 05.11.2025 / 17:30:00 |
14.790 | 0.07% |
14.850 12:22 |
14.650 09:02 |
20.16 31.01.25 |
13.11 14.10.25 |
267'724 |
|
Qt Group Rg 05.11.2025 / 17:25:00 |
33.55 | -3.37% |
34.41 09:17 |
33.36 15:11 |
92.05 21.02.25 |
33.36 05.11.25 |
78'751 |
|
Raiff Bank Int I 05.11.2025 / 17:30:00 |
31.12 | 0.13% |
31.30 09:46 |
30.82 09:04 |
32.90 03.11.25 |
18.495 07.04.25 |
131'304 |
|
Randstad Br 05.11.2025 / 17:30:00 |
33.60 | 1.91% |
33.99 16:15 |
32.79 09:01 |
44.32 28.07.25 |
30.78 09.04.25 |
200'435 |
|
Reckitt Benck Gr Rg 05.11.2025 / 17:30:00 |
58.82 | 0.38% |
58.90 15:29 |
58.32 11:12 |
60.08 22.10.25 |
45.79 23.04.25 |
207'453 |
|
Recordati Ind Chi N 05.11.2025 / 17:30:00 |
50.65 | -0.88% |
51.13 09:46 |
50.53 17:15 |
60.50 13.02.25 |
43.98 09.04.25 |
71'168 |
|
Redeia Corp Br 05.11.2025 / 17:30:00 |
15.450 | -0.74% |
15.490 16:48 |
15.290 09:00 |
19.520 04.04.25 |
15.29 05.11.25 |
1'370'092 |
|
RELX Rg 05.11.2025 / 17:30:00 |
34.19 | 0.99% |
34.34 16:24 |
33.81 09:00 |
42.05 13.02.25 |
33.19 17.10.25 |
428'463 |
|
REN Rg 05.11.2025 / 17:30:00 |
3.348 | 1.29% |
3.370 09:54 |
3.328 14:50 |
3.370 05.11.25 |
2.2675 08.01.25 |
395'383 |
|
Renault 05.11.2025 / 17:30:00 |
34.66 | 2.79% |
34.70 17:16 |
33.11 09:00 |
53.24 17.02.25 |
30.86 07.08.25 |
516'999 |
|
Rentokil Initial Rg 05.11.2025 / 17:30:00 |
4.217 | 0.17% |
4.234 15:56 |
4.189 09:05 |
4.748 23.10.25 |
3.061 09.04.25 |
786'580 |