×
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
- 29.04.2026 - 17:30:02
- 61.27
- -0.69%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 29.04.2026 / 17:30:00 |
48.08 | 4.36% | 2.01 | 47.16 | 49.01 | 314'637 | |
|
Intesa Sanpaolo N 29.04.2026 / 17:30:00 |
5.734 | -0.80% | -0.05 | 5.722 | 5.722 | 14'690'554 | |
|
Intl. Cons. Air Rg 29.04.2026 / 17:30:00 |
3.645 | -1.59% | -0.06 | 3.644 | 3.648 | 2'748'804 | |
|
Investec Rg 29.04.2026 / 17:30:00 |
6.215 | -0.72% | -0.05 | 6.090 | 6.335 | 290'902 | |
|
INWIT N 29.04.2026 / 17:30:00 |
7.215 | -1.97% | -0.15 | 7.165 | 7.165 | 692'122 | |
|
Ipsen 29.04.2026 / 17:30:00 |
163.20 | -0.49% | -0.80 | 162.90 | 162.90 | 56'377 | |
|
Irish Contl Grp Uts 29.04.2026 / 17:28:00 |
6.590 | 0.76% | 0.05 | 6.440 | 6.740 | 13'383 | |
|
Irish Resident Rg 29.04.2026 / 17:28:00 |
1.042 | 0.19% | 0.00 | 1.034 | 1.050 | 135'872 | |
|
ISS Rg 29.04.2026 / 16:55:00 |
230.60 | -0.52% | -1.20 | 231.00 | 231.00 | 115'218 | |
|
Italgas Rg 29.04.2026 / 17:30:00 |
10.148 | -2.24% | -0.23 | 10.145 | 10.145 | 1'084'961 | |
|
Iveco Grp Rg 29.04.2026 / 17:30:00 |
13.985 | -0.02% | 0.00 | 13.980 | 13.980 | 391'486 | |
|
JD Sports Fsn Rg 29.04.2026 / 17:30:00 |
0.6726 | -2.30% | -0.02 | 0.6692 | 0.6760 | 3'009'223 | |
|
Jeronimo Martins N 29.04.2026 / 17:30:00 |
20.19 | -0.69% | -0.14 | 20.20 | 20.20 | 364'209 | |
|
Jyske Bank Rg 29.04.2026 / 16:55:00 |
883.00 | 0.51% | 4.50 | 881.50 | 881.50 | 55'682 | |
|
Kalmar Rg-B 29.04.2026 / 17:25:00 |
44.66 | -2.53% | -1.16 | 44.90 | 44.90 | 31'031 | |
|
KBC Gr 29.04.2026 / 17:30:00 |
113.38 | 0.11% | 0.13 | 113.35 | 113.35 | 115'484 | |
|
Kemira N 29.04.2026 / 17:25:00 |
17.080 | -0.87% | -0.15 | 17.130 | 17.130 | 90'117 | |
|
Kenmare Res Rg 29.04.2026 / 17:28:00 |
2.620 | -0.76% | -0.02 | 2.620 | 2.660 | 0 | |
|
Kering 29.04.2026 / 17:30:00 |
232.10 | -2.46% | -5.85 | 232.55 | 232.55 | 117'022 | |
|
Kerry Grp-A- 29.04.2026 / 17:28:00 |
70.18 | 2.22% | 1.53 | 69.85 | 69.85 | 174'650 | |
|
Kesko-B N 29.04.2026 / 17:25:00 |
20.48 | 0.49% | 0.10 | 20.44 | 20.44 | 209'073 | |
|
Kingfisher Rg 29.04.2026 / 17:30:00 |
2.792 | -2.79% | -0.08 | 2.792 | 2.848 | 1'142'802 | |
|
Kingspan Grp Rg 29.04.2026 / 17:28:00 |
78.68 | 0.77% | 0.60 | 79.20 | 79.20 | 176'746 | |
|
Knorr-Bremse I 29.04.2026 / 17:30:00 |
97.88 | -1.53% | -1.53 | 98.15 | 98.15 | 30'825 | |
|
Kon Ah Del Br Rg 29.04.2026 / 17:30:00 |
39.79 | -2.32% | -0.95 | 39.79 | 39.79 | 1'157'361 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Verbund 29.04.2026 / 17:30:00 |
62.95 | 1.53% | -11.23% | -2.33% | -3.30% | 3.03% | -6.53% | -22.12% |
|
KBC Gr 29.04.2026 / 17:30:00 |
113.38 | 1.52% | 51.93% | -1.97% | 3.63% | -6.73% | 40.18% | 74.82% |
|
Caixabank 29.04.2026 / 17:30:00 |
10.645 | 1.44% | 102.21% | 0.47% | 1.09% | -6.83% | 59.02% | 216.00% |
|
Addtech Rg-B 29.04.2026 / 17:25:00 |
327.40 | 1.22% | 10.25% | -5.16% | 0.49% | 5.82% | 1.24% | 61.82% |
|
Spbk 1 sor norg Rg 29.04.2026 / 16:20:00 |
200.50 | 1.15% | 37.73% | -7.07% | -5.20% | 1.37% | 21.81% | 61.85% |
|
Swiss Life N 29.04.2026 / 17:20:00 |
908.20 | 1.05% | 32.53% | -3.32% | 2.81% | 4.06% | 10.54% | 57.60% |
|
Thales 29.04.2026 / 17:30:00 |
229.60 | 1.00% | 66.80% | -5.20% | -14.26% | -9.62% | -5.86% | 67.34% |
|
LondonMetric Rg 29.04.2026 / 17:30:00 |
1.865 | 0.90% | 5.99% | -3.67% | 1.14% | -7.81% | -2.66% | -0.52% |
|
Assa Abloy Rg-B 29.04.2026 / 17:25:00 |
352.80 | 0.83% | 11.68% | -4.62% | 2.50% | -7.33% | 21.49% | 49.26% |
|
Pirelli & C. Rg 29.04.2026 / 17:30:00 |
5.793 | 0.78% | 8.17% | -2.57% | -3.97% | -10.11% | 6.83% | 25.80% |
|
AstraZeneca Rg 29.04.2026 / 17:30:00 |
136.20 | 0.77% | 32.66% | -6.39% | -9.09% | -1.48% | 26.86% | 18.37% |
|
Tieto N 29.04.2026 / 17:25:00 |
18.220 | 0.71% | 8.40% | -3.39% | -3.75% | 3.46% | 15.98% | -36.29% |
|
Jyske Bank Rg 29.04.2026 / 16:55:00 |
883.00 | 0.69% | 72.25% | -2.48% | -2.70% | -7.78% | 63.97% | 78.45% |
|
Tritax Big Box Rg 29.04.2026 / 17:30:00 |
1.490 | 0.66% | 15.37% | -3.99% | 2.41% | -9.86% | 4.49% | -1.35% |
|
Sainsbury Rg 29.04.2026 / 17:30:00 |
3.279 | 0.64% | 19.66% | -6.95% | -3.79% | -2.41% | 23.27% | 19.31% |
|
SpareBank 1 SMN 29.04.2026 / 16:20:00 |
206.80 | 0.63% | 21.32% | -1.15% | 0.71% | 5.27% | 10.47% | 51.13% |
|
Solvay 29.04.2026 / 17:30:00 |
27.77 | 0.52% | -12.11% | 0.11% | 3.16% | 3.04% | -16.36% | 26.34% |
|
Colonial SFL 29.04.2026 / 17:30:00 |
5.388 | 0.46% | 5.30% | -2.13% | 4.41% | 0.65% | -5.32% | -5.70% |
|
Bankinter Br 29.04.2026 / 17:30:00 |
14.235 | 0.46% | 87.25% | -2.60% | 2.97% | -4.08% | 39.56% | 166.79% |
|
H Lundbeck Br/Rg-B 29.04.2026 / 16:55:00 |
41.80 | 0.37% | 4.61% | -3.37% | 2.73% | 7.15% | 33.80% | 20.65% |
|
Marks & Spencer Rg 29.04.2026 / 17:30:00 |
3.266 | 0.30% | -12.66% | -6.28% | -6.45% | -16.58% | -15.54% | 100.85% |
|
Lloyds Banking G Rg 29.04.2026 / 17:30:00 |
0.9726 | 0.27% | 79.53% | -3.20% | 0.12% | -13.43% | 33.53% | 104.78% |
|
AXA 29.04.2026 / 17:30:00 |
40.23 | 0.27% | 19.51% | -2.80% | 0.10% | 0.24% | -3.50% | 38.81% |
|
HENSOLDT I 29.04.2026 / 17:30:00 |
74.72 | 0.20% | 113.09% | -3.66% | -9.02% | -2.83% | 9.96% | 116.60% |
|
Jeronimo Martins N 29.04.2026 / 17:30:00 |
20.19 | 0.20% | 10.55% | -2.37% | -3.81% | -2.79% | -4.72% | -11.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 29.04.2026 / 17:30:00 |
48.08 | 4.36% |
48.81 14:56 |
45.79 09:06 |
51.61 22.04.26 |
35.18 23.03.26 |
314'637 |
|
Intesa Sanpaolo N 29.04.2026 / 17:30:00 |
5.734 | -0.80% |
5.776 09:00 |
5.703 10:12 |
6.159 04.02.26 |
4.8145 23.03.26 |
14'690'554 |
|
Intl. Cons. Air Rg 29.04.2026 / 17:30:00 |
3.645 | -1.59% |
3.715 09:00 |
3.641 15:47 |
4.642 27.02.26 |
3.33 23.03.26 |
2'748'804 |
|
Investec Rg 29.04.2026 / 17:30:00 |
6.215 | -0.72% |
6.280 09:00 |
6.203 15:53 |
6.510 26.02.26 |
5.38 23.03.26 |
290'902 |
|
INWIT N 29.04.2026 / 17:30:00 |
7.215 | -1.97% |
7.340 09:01 |
7.145 11:52 |
9.095 26.02.26 |
6.0625 20.03.26 |
692'122 |
|
Ipsen 29.04.2026 / 17:30:00 |
163.20 | -0.49% |
165.90 09:00 |
162.80 16:53 |
170.40 10.04.26 |
116.1 05.01.26 |
56'377 |
|
Irish Contl Grp Uts 29.04.2026 / 17:28:00 |
6.590 | 0.76% |
6.660 16:24 |
6.540 10:53 |
6.760 26.02.26 |
6.06 02.01.26 |
13'383 |
|
Irish Resident Rg 29.04.2026 / 17:28:00 |
1.042 | 0.19% |
1.048 16:30 |
1.028 12:01 |
1.118 16.02.26 |
0.923 05.01.26 |
135'872 |
|
ISS Rg 29.04.2026 / 16:55:00 |
230.60 | -0.52% |
233.40 09:18 |
230.20 16:52 |
262.60 12.02.26 |
211.2 09.03.26 |
115'218 |
|
Italgas Rg 29.04.2026 / 17:30:00 |
10.148 | -2.24% |
10.330 09:22 |
10.043 16:58 |
11.300 26.02.26 |
9.445 23.03.26 |
1'084'961 |
|
Iveco Grp Rg 29.04.2026 / 17:30:00 |
13.985 | -0.02% |
14.000 09:08 |
13.975 09:01 |
19.590 17.04.26 |
13.91 20.04.26 |
391'486 |
|
JD Sports Fsn Rg 29.04.2026 / 17:30:00 |
0.6726 | -2.30% |
0.6862 09:07 |
0.6684 14:37 |
0.8719 03.02.26 |
0.655 23.03.26 |
3'009'223 |
|
Jeronimo Martins N 29.04.2026 / 17:30:00 |
20.19 | -0.69% |
20.56 09:00 |
20.05 11:50 |
22.69 17.03.26 |
19.64 23.03.26 |
364'209 |
|
Jyske Bank Rg 29.04.2026 / 16:55:00 |
883.00 | 0.51% |
891.00 14:02 |
877.00 09:52 |
982.00 11.02.26 |
813.5 23.03.26 |
55'682 |
|
Kalmar Rg-B 29.04.2026 / 17:25:00 |
44.66 | -2.53% |
46.37 11:15 |
44.50 17:09 |
51.05 25.02.26 |
39.96 20.01.26 |
31'031 |
|
KBC Gr 29.04.2026 / 17:30:00 |
113.38 | 0.11% |
114.25 12:32 |
112.85 10:11 |
125.25 12.02.26 |
99.8 23.03.26 |
115'484 |
|
Kemira N 29.04.2026 / 17:25:00 |
17.080 | -0.87% |
17.470 09:52 |
17.030 16:22 |
21.42 11.02.26 |
17.03 29.04.26 |
90'117 |
|
Kenmare Res Rg 29.04.2026 / 17:28:00 |
2.620 | -0.76% |
3.160 04.03.26 |
2.24 26.03.26 |
3'000 | ||
|
Kering 29.04.2026 / 17:30:00 |
232.10 | -2.46% |
235.25 09:01 |
229.55 14:35 |
320.45 12.01.26 |
228.25 23.03.26 |
117'022 |
|
Kerry Grp-A- 29.04.2026 / 17:28:00 |
70.18 | 2.22% |
70.20 17:26 |
68.73 10:00 |
79.00 13.02.26 |
64.25 24.03.26 |
174'650 |
|
Kesko-B N 29.04.2026 / 17:25:00 |
20.48 | 0.49% |
20.94 09:35 |
20.36 09:13 |
22.21 04.02.26 |
18.65 23.03.26 |
209'073 |
|
Kingfisher Rg 29.04.2026 / 17:30:00 |
2.792 | -2.79% |
2.865 09:00 |
2.780 17:09 |
3.725 27.02.26 |
2.715 27.03.26 |
1'142'802 |
|
Kingspan Grp Rg 29.04.2026 / 17:28:00 |
78.68 | 0.77% |
79.85 14:47 |
78.18 10:09 |
87.70 20.02.26 |
66.65 23.03.26 |
176'746 |
|
Knorr-Bremse I 29.04.2026 / 17:30:00 |
97.88 | -1.53% |
99.30 09:30 |
97.55 17:09 |
115.65 20.02.26 |
92.675 23.03.26 |
30'825 |
|
Kon Ah Del Br Rg 29.04.2026 / 17:30:00 |
39.79 | -2.32% |
40.64 09:00 |
39.76 17:11 |
42.54 17.03.26 |
32.12 27.01.26 |
1'157'361 |