×
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
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pandora Rg 29.07.2026 / 16:55:00 |
805.50 | -0.02% | -0.20 | 807.40 | 807.40 | 0 | |
|
Partners N 29.07.2026 / 17:20:00 |
682.80 | -0.87% | -6.00 | 682.40 | 683.20 | 0 | |
|
Pearson Rg 29.07.2026 / 17:30:00 |
13.225 | 1.30% | 0.17 | 13.220 | 13.230 | 0 | |
|
permanent tsb Rg 29.07.2026 / 17:28:00 |
2.990 | -0.17% | -0.01 | 2.930 | 3.050 | 0 | |
|
Pernod Ricard 29.07.2026 / 17:30:00 |
67.98 | 0.06% | 0.04 | 68.28 | 68.28 | 0 | |
|
Persimmon Plc Rg 29.07.2026 / 17:30:00 |
11.025 | 0.18% | 0.02 | 11.010 | 11.230 | 0 | |
|
Pirelli & C. Rg 29.07.2026 / 17:30:00 |
6.515 | 0.70% | 0.05 | 6.505 | 6.505 | 0 | |
|
PORR I 29.07.2026 / 17:30:00 |
37.40 | 0.88% | 0.33 | 36.60 | 38.15 | 0 | |
|
Poste Italiane N 29.07.2026 / 17:30:00 |
26.02 | -0.59% | -0.16 | 26.07 | 26.07 | 0 | |
|
Prosus Rg-N 29.07.2026 / 17:30:00 |
39.54 | 2.12% | 0.82 | 39.50 | 39.50 | 0 | |
|
Protector Forsik Rg 29.07.2026 / 16:20:00 |
484.20 | -0.43% | -2.10 | 483.80 | 485.60 | 0 | |
|
Prudential Rg 29.07.2026 / 17:30:00 |
10.890 | 0.30% | 0.03 | 10.880 | 10.900 | 0 | |
|
Prysmian N 29.07.2026 / 17:30:00 |
114.55 | -1.69% | -1.98 | 114.70 | 114.70 | 0 | |
|
Publicis Grp 29.07.2026 / 17:30:00 |
94.81 | 0.67% | 0.63 | 95.02 | 95.02 | 0 | |
|
Raiff Bank Int I 29.07.2026 / 17:30:00 |
56.45 | -2.34% | -1.35 | 56.30 | 56.30 | 0 | |
|
Randstad Br 29.07.2026 / 17:30:00 |
38.52 | 0.81% | 0.31 | 38.14 | 39.27 | 0 | |
|
Reckitt Ben Rg 29.07.2026 / 17:30:00 |
53.96 | 3.97% | 2.06 | 53.94 | 53.98 | 0 | |
|
Recordati Ind Chi N 29.07.2026 / 17:30:00 |
51.40 | 0.10% | 0.05 | 51.40 | 51.40 | 0 | |
|
Redeia Corp Br 29.07.2026 / 17:30:00 |
15.400 | -2.35% | -0.37 | 15.460 | 15.460 | 0 | |
|
RELX Rg 29.07.2026 / 17:30:00 |
28.69 | 1.45% | 0.41 | 28.66 | 28.71 | 0 | |
|
REN Rg 29.07.2026 / 17:30:00 |
3.515 | -3.43% | -0.13 | 3.445 | 3.585 | 0 | |
|
Renishaw Rg 29.07.2026 / 17:30:00 |
47.82 | -4.65% | -2.33 | 47.62 | 48.92 | 0 | |
|
Rentokil Initial Rg 29.07.2026 / 17:30:00 |
4.396 | 1.68% | 0.07 | 4.393 | 4.396 | 0 | |
|
Repsol Br 29.07.2026 / 17:30:00 |
26.28 | 3.89% | 0.99 | 26.28 | 26.28 | 0 | |
|
Rheinmetall I 29.07.2026 / 17:30:00 |
1'153.60 | 6.83% | 73.80 | 1'153.40 | 1'153.40 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eiffage 29.07.2026 / 17:30:00 |
119.15 | -0.33% | 43.64% | -2.83% | -5.59% | -16.74% | 0.72% | 27.59% |
|
Halma Rg 29.07.2026 / 17:30:00 |
34.06 | -0.37% | 30.65% | -6.58% | -14.12% | -26.86% | 5.45% | 56.60% |
|
Vidrala I 29.07.2026 / 17:30:00 |
90.30 | -0.66% | -3.13% | 0.00% | 7.95% | 14.81% | -7.29% | 1.32% |
|
Vienna Insur Gr I 29.07.2026 / 17:30:00 |
68.20 | -0.75% | 120.02% | 3.88% | 5.90% | 1.19% | 49.40% | 177.66% |
|
Banco Sabadell Br 29.07.2026 / 17:30:00 |
3.232 | -0.77% | 77.80% | -2.44% | 3.67% | -2.86% | 3.62% | 193.67% |
|
Vinci 29.07.2026 / 17:30:00 |
118.20 | -0.81% | 19.28% | -0.90% | -5.08% | -11.63% | -5.50% | 10.23% |
|
Cellnex Telecom Br 29.07.2026 / 17:30:00 |
26.99 | -0.82% | -10.96% | 8.61% | 4.63% | -5.12% | -14.21% | -29.42% |
|
Kingfisher Rg 29.07.2026 / 17:30:00 |
3.127 | -0.86% | 25.76% | 4.46% | 10.83% | 7.90% | 16.44% | 26.01% |
|
Whitbread Rg 29.07.2026 / 17:30:00 |
25.30 | -1.06% | -14.65% | 3.41% | 6.87% | 7.11% | -19.21% | -27.80% |
|
Corticeira Amorim N 29.07.2026 / 17:30:00 |
6.620 | -1.13% | -18.80% | 0.61% | 2.95% | -6.23% | -15.24% | -36.82% |
|
Assa Abloy Rg-B 29.07.2026 / 17:25:00 |
352.30 | -1.47% | 9.13% | 2.47% | 2.86% | -3.11% | 8.40% | 40.32% |
|
H Lundbeck Br/Rg-B 29.07.2026 / 16:55:00 |
42.32 | -1.63% | 2.52% | -0.61% | -1.49% | -0.61% | 22.07% | 28.45% |
|
Alk-Abello Br/Rg-B 29.07.2026 / 16:55:00 |
223.20 | -1.66% | 42.21% | -4.78% | -8.34% | -13.08% | 16.07% | 214.15% |
|
Ebro Foods 29.07.2026 / 17:30:00 |
18.230 | -1.72% | 15.30% | -0.49% | 1.96% | -0.38% | 5.74% | 8.38% |
|
Azimut Holding N 29.07.2026 / 17:30:00 |
35.23 | -1.94% | 46.31% | -0.54% | -2.03% | -5.14% | 17.56% | 62.14% |
|
Ferrovial Rg 29.07.2026 / 17:30:00 |
55.09 | -1.95% | 32.84% | -1.80% | -6.82% | -9.57% | 21.29% | 79.65% |
|
Accor 29.07.2026 / 17:30:00 |
47.13 | -1.95% | 0.51% | 2.09% | -6.23% | 6.23% | -4.61% | 38.47% |
|
Titan 29.07.2026 / 17:30:00 |
51.45 | -2.08% | 29.57% | 0.49% | 1.68% | 4.00% | 45.75% | 168.71% |
|
Ibersol Rg 29.07.2026 / 17:30:00 |
9.550 | -2.43% | 28.44% | 1.49% | -2.65% | -19.30% | 2.03% | 38.62% |
|
Smith & Nephew Rg 29.07.2026 / 17:30:00 |
12.113 | -2.53% | 21.77% | 8.05% | 10.41% | 8.44% | 3.39% | 1.24% |
|
Do & Co I 29.07.2026 / 17:30:00 |
202.50 | -2.67% | 11.51% | -0.74% | -8.99% | 11.26% | 5.25% | 64.08% |
|
Sparebanken Norge 29.07.2026 / 16:20:00 |
190.30 | -2.95% | 36.26% | -3.59% | 3.55% | -3.17% | 16.52% | 83.72% |
|
Rentokil Initial Rg 29.07.2026 / 17:30:00 |
4.396 | -2.97% | 8.63% | -1.26% | 0.55% | -12.53% | 27.35% | -31.61% |
|
Nexi Rg 29.07.2026 / 17:30:00 |
4.214 | -2.98% | -23.53% | -0.02% | 11.84% | 0.77% | -18.46% | -47.43% |
|
Associat Brit Fo Rg 29.07.2026 / 17:30:00 |
20.94 | -3.09% | 0.78% | 2.90% | 9.22% | 14.55% | -5.76% | -0.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pandora Rg 29.07.2026 / 16:55:00 |
805.50 | -0.02% |
824.80 09:54 |
804.80 16:54 |
824.80 29.07.26 |
430.1 17.03.26 |
236'301 |
|
Partners N 29.07.2026 / 17:20:00 |
682.80 | -0.87% |
698.60 09:01 |
682.80 17:18 |
1'097.50 16.01.26 |
632.6 26.06.26 |
16'569 |
|
Pearson Rg 29.07.2026 / 17:30:00 |
13.225 | 1.30% |
13.375 15:58 |
13.035 11:23 |
13.375 29.07.26 |
8.748 06.02.26 |
198'148 |
|
permanent tsb Rg 29.07.2026 / 17:28:00 |
2.990 | -0.17% |
3.000 12:04 |
2.980 16:05 |
3.250 23.02.26 |
2.715 13.01.26 |
11'274 |
|
Pernod Ricard 29.07.2026 / 17:30:00 |
67.98 | 0.06% |
68.32 09:10 |
66.54 14:17 |
87.66 20.02.26 |
58.58 26.03.26 |
316'879 |
|
Persimmon Plc Rg 29.07.2026 / 17:30:00 |
11.025 | 0.18% |
11.160 11:32 |
10.975 09:21 |
15.520 18.02.26 |
10 08.07.26 |
372'394 |
|
Pirelli & C. Rg 29.07.2026 / 17:30:00 |
6.515 | 0.70% |
6.555 12:23 |
6.463 10:26 |
7.170 03.07.26 |
5.446 23.03.26 |
1'548'464 |
|
PORR I 29.07.2026 / 17:30:00 |
37.40 | 0.88% |
37.60 16:23 |
37.00 09:14 |
46.60 25.06.26 |
31.1 21.01.26 |
10'655 |
|
Poste Italiane N 29.07.2026 / 17:30:00 |
26.02 | -0.59% |
26.74 09:13 |
26.01 17:29 |
29.47 18.06.26 |
19.28 23.03.26 |
1'511'930 |
|
Prosus Rg-N 29.07.2026 / 17:30:00 |
39.54 | 2.12% |
39.85 14:05 |
39.12 11:39 |
56.17 14.01.26 |
36.1925 24.07.26 |
1'280'059 |
|
Protector Forsik Rg 29.07.2026 / 16:20:00 |
484.20 | -0.43% |
488.80 09:25 |
480.60 11:43 |
559.00 22.01.26 |
436.4 03.06.26 |
17'970 |
|
Prudential Rg 29.07.2026 / 17:30:00 |
10.890 | 0.30% |
10.980 10:21 |
10.778 15:15 |
12.380 04.02.26 |
9.106 10.06.26 |
2'213'877 |
|
Prysmian N 29.07.2026 / 17:30:00 |
114.55 | -1.69% |
119.30 09:11 |
113.45 16:45 |
157.25 11.05.26 |
84.66 12.01.26 |
1'070'281 |
|
Publicis Grp 29.07.2026 / 17:30:00 |
94.81 | 0.67% |
96.00 09:01 |
93.84 09:13 |
96.00 29.07.26 |
68.14 27.03.26 |
521'173 |
|
Raiff Bank Int I 29.07.2026 / 17:30:00 |
56.45 | -2.34% |
57.90 09:02 |
56.45 17:19 |
58.70 24.07.26 |
34.63 23.03.26 |
129'121 |
|
Randstad Br 29.07.2026 / 17:30:00 |
38.52 | 0.81% |
38.76 16:29 |
37.40 11:48 |
38.76 29.07.26 |
21.3 13.04.26 |
326'796 |
|
Reckitt Ben Rg 29.07.2026 / 17:30:00 |
53.96 | 3.97% |
55.58 09:06 |
52.82 13:11 |
65.12 19.02.26 |
44.21 02.06.26 |
918'368 |
|
Recordati Ind Chi N 29.07.2026 / 17:30:00 |
51.40 | 0.10% |
51.58 10:17 |
51.35 16:44 |
52.48 14.05.26 |
43.76 19.03.26 |
279'182 |
|
Redeia Corp Br 29.07.2026 / 17:30:00 |
15.400 | -2.35% |
15.770 09:00 |
15.280 09:56 |
16.520 26.02.26 |
14.15 28.01.26 |
911'556 |
|
RELX Rg 29.07.2026 / 17:30:00 |
28.69 | 1.45% |
28.87 16:00 |
27.95 11:33 |
32.10 12.01.26 |
19.91 12.02.26 |
1'246'270 |
|
REN Rg 29.07.2026 / 17:30:00 |
3.515 | -3.43% |
3.615 09:00 |
3.505 16:14 |
3.950 10.04.26 |
3.21 02.01.26 |
195'201 |
|
Renishaw Rg 29.07.2026 / 17:30:00 |
47.82 | -4.65% |
50.65 09:00 |
47.70 17:23 |
54.85 03.06.26 |
34.95 31.03.26 |
11'313 |
|
Rentokil Initial Rg 29.07.2026 / 17:30:00 |
4.396 | 1.68% |
4.400 14:57 |
4.295 09:00 |
5.068 15.04.26 |
4.195 04.03.26 |
1'949'891 |
|
Repsol Br 29.07.2026 / 17:30:00 |
26.28 | 3.89% |
26.46 15:33 |
25.59 09:00 |
26.56 23.07.26 |
15.325 20.01.26 |
1'731'543 |
|
Rheinmetall I 29.07.2026 / 17:30:00 |
1'153.60 | 6.83% |
1'187.40 15:10 |
1'057.80 10:20 |
1'965.75 19.01.26 |
900.5 25.06.26 |
187'405 |