×
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 - 11:24:08
- 57.89
- -0.29%
- -0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 05.11.2025 / 11:08:25 |
959.60 | 0.08% | 0.80 | 958.60 | 959.40 | 1'837 | |
|
Pearson Rg 05.11.2025 / 11:06:41 |
10.520 | 0.17% | 0.02 | 10.515 | 10.525 | 44'388 | |
|
permanent tsb Rg 05.11.2025 / 10:09:33 |
3.100 | 1.31% | 0.04 | 3.050 | 3.170 | 74'441 | |
|
Pernod Ricard 05.11.2025 / 11:08:52 |
83.88 | 0.20% | 0.17 | 83.84 | 83.90 | 79'275 | |
|
Persimmon Plc Rg 05.11.2025 / 11:06:05 |
12.075 | -0.17% | -0.02 | 12.070 | 12.085 | 41'094 | |
|
Phoenix Grp Rg 05.11.2025 / 11:03:35 |
6.735 | 0.22% | 0.02 | 6.730 | 6.740 | 12'713 | |
|
Pirelli & C. Rg 05.11.2025 / 11:06:08 |
6.138 | 0.07% | 0.00 | 6.134 | 6.138 | 267'560 | |
|
PORR I 05.11.2025 / 10:53:04 |
26.60 | -1.57% | -0.43 | 26.50 | 26.60 | 5'070 | |
|
Poste Italiane N 05.11.2025 / 11:08:32 |
20.62 | -1.29% | -0.27 | 20.61 | 20.63 | 222'052 | |
|
Prosus Rg-N 05.11.2025 / 11:08:34 |
59.43 | -0.49% | -0.30 | 59.42 | 59.43 | 324'079 | |
|
Protector Forsik Rg 05.11.2025 / 11:09:04 |
446.75 | -0.94% | -4.25 | 446.00 | 447.50 | 13'802 | |
|
Prudential Rg 05.11.2025 / 11:08:25 |
10.698 | 0.12% | 0.01 | 10.695 | 10.700 | 112'283 | |
|
Prysmian N 05.11.2025 / 11:08:26 |
86.64 | 0.09% | 0.08 | 86.62 | 86.66 | 129'692 | |
|
Publicis Grp 05.11.2025 / 11:09:00 |
84.69 | -0.11% | -0.09 | 84.68 | 84.70 | 54'050 | |
|
Puig Brands B Rg 05.11.2025 / 11:08:17 |
14.740 | -0.27% | -0.04 | 14.740 | 14.750 | 110'134 | |
|
Qt Group Rg 05.11.2025 / 11:09:10 |
33.80 | -2.65% | -0.92 | 33.76 | 33.84 | 20'431 | |
|
Raiff Bank Int I 05.11.2025 / 11:09:00 |
31.09 | 0.03% | 0.01 | 31.04 | 31.12 | 26'796 | |
|
Randstad Br 05.11.2025 / 11:08:52 |
33.48 | 1.55% | 0.51 | 33.48 | 33.50 | 38'066 | |
|
Reckitt Benck Gr Rg 05.11.2025 / 11:08:24 |
58.38 | -0.38% | -0.22 | 58.38 | 58.42 | 20'658 | |
|
Recordati Ind Chi N 05.11.2025 / 11:03:51 |
50.78 | -0.64% | -0.33 | 50.75 | 50.80 | 17'028 | |
|
Redeia Corp Br 05.11.2025 / 11:08:46 |
15.380 | -1.19% | -0.19 | 15.370 | 15.380 | 400'331 | |
|
RELX Rg 05.11.2025 / 11:08:21 |
33.98 | 0.37% | 0.13 | 33.97 | 33.99 | 81'464 | |
|
REN Rg 05.11.2025 / 10:58:56 |
3.360 | 1.66% | 0.06 | 3.360 | 3.370 | 53'261 | |
|
Renault 05.11.2025 / 11:07:41 |
33.62 | -0.30% | -0.10 | 33.61 | 33.64 | 89'633 | |
|
Rentokil Initial Rg 05.11.2025 / 11:08:30 |
4.197 | -0.30% | -0.01 | 4.196 | 4.198 | 125'839 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Asm Int Rg 05.11.2025 / 11:08:56 |
546.40 | -0.21% | 18.99% | -0.04% | -0.38% | 27.48% | 9.48% | 150.09% |
|
Heineken Br Rg 05.11.2025 / 11:08:31 |
69.02 | -0.22% | -25.64% | 1.38% | 4.80% | 1.16% | -4.14% | -18.37% |
|
Kesko-B N 05.11.2025 / 11:07:50 |
18.165 | -0.40% | 1.45% | -4.85% | 0.64% | -4.82% | -6.92% | -11.96% |
|
Schneider El 05.11.2025 / 11:08:57 |
239.65 | -0.60% | 31.90% | -6.78% | -3.99% | 9.60% | 0.22% | 82.14% |
|
Syensqo 05.11.2025 / 11:06:48 |
69.86 | -1.00% | 0.00% | -0.26% | 4.99% | -8.79% | -12.24% | 0.00% |
|
Ashtead Group Rg 05.11.2025 / 11:06:04 |
49.09 | -1.03% | -11.01% | -4.68% | -4.81% | -6.71% | -21.78% | 1.66% |
|
Dav Cam Mil Rg 05.11.2025 / 11:08:47 |
5.911 | -1.06% | -41.79% | 8.44% | 4.80% | -9.59% | -0.71% | -36.15% |
|
Logista Integral Br 05.11.2025 / 11:08:14 |
28.54 | -1.20% | 17.93% | -0.90% | -2.53% | -2.26% | -0.90% | 39.67% |
|
Glencore Rg 05.11.2025 / 11:08:36 |
3.519 | -1.38% | -26.15% | -5.59% | -1.81% | 18.54% | -12.05% | -34.66% |
|
Deutsche Boerse N 05.11.2025 / 11:06:48 |
217.90 | -1.59% | 17.63% | -0.77% | -4.43% | -14.36% | 2.04% | 38.17% |
|
BASF N 05.11.2025 / 11:09:04 |
42.43 | -1.65% | -14.22% | -3.17% | -1.94% | -6.89% | -3.43% | -10.64% |
|
Adyen 05.11.2025 / 11:09:08 |
1'403.40 | -1.70% | 20.78% | -7.77% | -6.39% | -4.49% | 2.69% | 9.12% |
|
Bureau Veritas 05.11.2025 / 11:05:12 |
28.83 | -1.71% | 26.16% | 1.16% | 5.76% | 7.90% | 0.38% | 12.66% |
|
Royal UNIBREW 05.11.2025 / 11:09:05 |
497.80 | -2.01% | 9.59% | 1.28% | 3.24% | 4.51% | -3.25% | 14.04% |
|
Titan 05.11.2025 / 11:01:45 |
39.15 | -2.44% | 83.18% | -1.76% | 5.38% | 0.13% | 14.64% | 253.22% |
|
Auto Trd Gr Rg-144A 05.11.2025 / 11:08:34 |
7.658 | -2.55% | 6.94% | -3.50% | -1.71% | -5.48% | -9.50% | 41.59% |
|
Verbund 05.11.2025 / 11:05:15 |
68.00 | -2.68% | -17.78% | 4.41% | 6.29% | 6.08% | -5.91% | -11.27% |
|
Amadeus IT Grp Br-A 05.11.2025 / 11:08:55 |
66.26 | -3.47% | 1.50% | -0.45% | -4.17% | -5.69% | -1.28% | 28.03% |
|
Volvo -B- Rg 05.11.2025 / 11:08:54 |
261.45 | -3.51% | -1.26% | -0.51% | -3.20% | -9.94% | -6.32% | 39.27% |
|
SBO I 05.11.2025 / 10:01:41 |
28.85 | -3.54% | -35.33% | -0.86% | 6.07% | -2.37% | -1.70% | -52.17% |
|
Akzo Nobel Br Rg 05.11.2025 / 11:07:15 |
56.55 | -3.54% | -24.99% | -3.00% | -5.61% | 1.45% | -4.44% | -11.57% |
|
Alfa Laval Rg 05.11.2025 / 11:08:51 |
444.55 | -3.63% | 10.43% | -2.51% | -0.90% | 6.01% | -4.83% | 59.28% |
|
D'Ieteren Grp 05.11.2025 / 11:08:44 |
152.70 | -3.82% | -12.34% | -2.74% | -3.66% | -17.37% | -23.54% | -6.18% |
|
Tenaris Rg 05.11.2025 / 11:09:09 |
17.395 | -4.03% | 10.42% | 5.55% | 10.55% | 13.66% | 4.98% | 4.45% |
|
Siemens Health N 05.11.2025 / 11:09:10 |
45.34 | -4.10% | -6.79% | -7.77% | -6.69% | -2.17% | -11.20% | 7.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 05.11.2025 / 11:08:25 |
959.60 | 0.08% |
964.20 09:51 |
949.60 09:01 |
1'427.00 14.02.25 |
939.6 04.11.25 |
1'837 |
|
Pearson Rg 05.11.2025 / 11:06:41 |
10.520 | 0.17% |
10.575 09:52 |
10.483 09:00 |
14.005 28.02.25 |
10.23 16.09.25 |
44'388 |
|
permanent tsb Rg 05.11.2025 / 10:09:33 |
3.100 | 1.31% |
3.100 09:08 |
3.085 09:09 |
3.100 05.11.25 |
1.355 28.01.25 |
74'441 |
|
Pernod Ricard 05.11.2025 / 11:08:52 |
83.88 | 0.20% |
84.16 10:41 |
82.36 09:02 |
112.88 28.01.25 |
81.23 30.09.25 |
79'275 |
|
Persimmon Plc Rg 05.11.2025 / 11:06:05 |
12.075 | -0.17% |
12.190 09:15 |
12.010 10:05 |
14.180 11.06.25 |
10.31 02.09.25 |
41'094 |
|
Phoenix Grp Rg 05.11.2025 / 11:03:35 |
6.735 | 0.22% |
6.755 09:16 |
6.720 10:07 |
6.995 22.08.25 |
4.759 13.01.25 |
12'713 |
|
Pirelli & C. Rg 05.11.2025 / 11:06:08 |
6.138 | 0.07% |
6.164 09:47 |
6.094 09:04 |
6.338 30.05.25 |
4.699 09.04.25 |
267'560 |
|
PORR I 05.11.2025 / 10:53:04 |
26.60 | -1.57% |
26.90 09:51 |
26.50 10:36 |
32.20 02.05.25 |
17.56 13.01.25 |
5'070 |
|
Poste Italiane N 05.11.2025 / 11:08:32 |
20.62 | -1.29% |
20.85 09:29 |
20.58 10:47 |
21.09 03.11.25 |
13.485 02.01.25 |
222'052 |
|
Prosus Rg-N 05.11.2025 / 11:08:34 |
59.43 | -0.49% |
59.89 09:50 |
59.38 10:37 |
62.63 09.10.25 |
33.075 13.01.25 |
324'079 |
|
Protector Forsik Rg 05.11.2025 / 11:09:04 |
446.75 | -0.94% |
449.50 09:01 |
446.00 09:19 |
528.00 15.07.25 |
282 14.01.25 |
13'802 |
|
Prudential Rg 05.11.2025 / 11:08:25 |
10.698 | 0.12% |
10.730 09:46 |
10.635 09:10 |
10.865 03.11.25 |
5.962 13.01.25 |
112'283 |
|
Prysmian N 05.11.2025 / 11:08:26 |
86.64 | 0.09% |
87.44 09:52 |
85.92 09:02 |
93.06 29.10.25 |
38.6 07.04.25 |
129'692 |
|
Publicis Grp 05.11.2025 / 11:09:00 |
84.69 | -0.11% |
84.95 09:50 |
83.92 09:03 |
109.25 06.02.25 |
73.94 07.04.25 |
54'050 |
|
Puig Brands B Rg 05.11.2025 / 11:08:17 |
14.740 | -0.27% |
14.840 10:01 |
14.650 09:02 |
20.16 31.01.25 |
13.11 14.10.25 |
110'134 |
|
Qt Group Rg 05.11.2025 / 11:09:10 |
33.80 | -2.65% |
34.41 09:17 |
33.70 10:48 |
92.05 21.02.25 |
33.7 05.11.25 |
20'431 |
|
Raiff Bank Int I 05.11.2025 / 11:09:00 |
31.09 | 0.03% |
31.30 09:46 |
30.82 09:04 |
32.90 03.11.25 |
18.495 07.04.25 |
26'796 |
|
Randstad Br 05.11.2025 / 11:08:52 |
33.48 | 1.55% |
33.48 11:06 |
32.79 09:01 |
44.32 28.07.25 |
30.78 09.04.25 |
38'066 |
|
Reckitt Benck Gr Rg 05.11.2025 / 11:08:24 |
58.38 | -0.38% |
58.75 09:00 |
58.36 09:51 |
60.08 22.10.25 |
45.79 23.04.25 |
20'658 |
|
Recordati Ind Chi N 05.11.2025 / 11:03:51 |
50.78 | -0.64% |
51.13 09:46 |
50.60 10:46 |
60.50 13.02.25 |
43.98 09.04.25 |
17'028 |
|
Redeia Corp Br 05.11.2025 / 11:08:46 |
15.380 | -1.19% |
15.450 10:03 |
15.290 09:00 |
19.520 04.04.25 |
15.29 05.11.25 |
400'331 |
|
RELX Rg 05.11.2025 / 11:08:21 |
33.98 | 0.37% |
34.23 09:09 |
33.81 09:00 |
42.05 13.02.25 |
33.19 17.10.25 |
81'464 |
|
REN Rg 05.11.2025 / 10:58:56 |
3.360 | 1.66% |
3.370 09:54 |
3.330 09:00 |
3.370 05.11.25 |
2.2675 08.01.25 |
53'261 |
|
Renault 05.11.2025 / 11:07:41 |
33.62 | -0.30% |
33.81 09:56 |
33.11 09:00 |
53.24 17.02.25 |
30.86 07.08.25 |
89'633 |
|
Rentokil Initial Rg 05.11.2025 / 11:08:30 |
4.197 | -0.30% |
4.218 09:00 |
4.189 09:05 |
4.748 23.10.25 |
3.061 09.04.25 |
125'839 |