×
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
- 26.08.2025 - 17:13:58
- 56.40
- -0.66%
- -0.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 26.08.2025 / 16:58:23 |
6.943 | -0.25% | -0.02 | 6.940 | 6.945 | 125'818 | |
|
Pirelli & C. Rg 26.08.2025 / 16:57:15 |
5.946 | 1.23% | 0.07 | 5.946 | 5.950 | 526'985 | |
|
PORR I 26.08.2025 / 16:57:50 |
30.58 | -0.73% | -0.23 | 30.55 | 30.70 | 4'840 | |
|
Poste Italiane N 26.08.2025 / 16:58:38 |
20.50 | 0.47% | 0.10 | 20.49 | 20.50 | 658'648 | |
|
Prosus Rg-N 26.08.2025 / 16:59:01 |
53.92 | -0.36% | -0.20 | 53.91 | 53.93 | 878'869 | |
|
Protector Forsik Rg 26.08.2025 / 16:20:00 |
496.50 | -0.80% | -4.00 | 487.00 | 505.00 | 12'975 | |
|
Prudential Rg 26.08.2025 / 16:58:40 |
9.796 | -1.90% | -0.19 | 9.794 | 9.798 | 1'364'824 | |
|
Prysmian N 26.08.2025 / 16:58:58 |
75.71 | 1.37% | 1.02 | 75.70 | 75.72 | 414'869 | |
|
Publicis Grp 26.08.2025 / 16:58:20 |
78.26 | -1.68% | -1.34 | 78.24 | 78.28 | 232'119 | |
|
Puig Brands B Rg 26.08.2025 / 16:58:57 |
15.920 | -1.24% | -0.20 | 15.910 | 15.930 | 130'763 | |
|
Qt Group Rg 26.08.2025 / 16:58:57 |
47.47 | -1.96% | -0.95 | 47.44 | 47.50 | 20'472 | |
|
Raiff Bank Int I 26.08.2025 / 16:53:50 |
29.12 | -0.21% | -0.06 | 29.10 | 29.12 | 215'735 | |
|
Randstad Br 26.08.2025 / 16:58:46 |
40.57 | -2.11% | -0.88 | 40.56 | 40.57 | 125'842 | |
|
Reckitt Benck Gr Rg 26.08.2025 / 16:58:49 |
55.36 | -1.02% | -0.57 | 55.34 | 55.36 | 306'806 | |
|
Recordati Ind Chi N 26.08.2025 / 16:57:58 |
52.55 | 0.43% | 0.23 | 52.50 | 52.60 | 101'014 | |
|
Redeia Corp Br 26.08.2025 / 16:57:37 |
16.540 | -0.27% | -0.05 | 16.530 | 16.540 | 157'776 | |
|
RELX Rg 26.08.2025 / 16:58:40 |
35.25 | -1.62% | -0.58 | 35.24 | 35.25 | 683'923 | |
|
REN Rg 26.08.2025 / 16:58:17 |
2.968 | -0.34% | -0.01 | 2.965 | 2.970 | 70'675 | |
|
Renault 26.08.2025 / 16:58:40 |
33.24 | -0.11% | -0.04 | 33.23 | 33.24 | 648'888 | |
|
Rentokil Initial Rg 26.08.2025 / 16:58:24 |
3.565 | -2.01% | -0.07 | 3.565 | 3.569 | 1'362'960 | |
|
Reply Rg 26.08.2025 / 16:58:52 |
123.40 | -0.60% | -0.75 | 123.30 | 123.50 | 12'430 | |
|
Repsol Br 26.08.2025 / 16:58:51 |
13.913 | -0.82% | -0.12 | 13.910 | 13.915 | 909'502 | |
|
Rheinmetall I 26.08.2025 / 16:58:47 |
1'639.50 | -0.61% | -10.00 | 1'639.00 | 1'640.00 | 77'006 | |
|
Richemont N 26.08.2025 / 16:57:59 |
134.70 | -0.48% | -0.65 | 134.65 | 134.70 | 97'806 | |
|
Rightmove Rg 26.08.2025 / 16:58:57 |
7.642 | -0.78% | -0.06 | 7.640 | 7.644 | 401'150 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CA Imm Anlagen I 26.08.2025 / 16:48:47 |
23.50 | 1.07% | -27.15% | 0.17% | 0.82% | -0.76% | -28.83% | -25.66% |
|
Intertek Group Rg 26.08.2025 / 16:58:48 |
46.98 | 1.02% | 11.59% | 0.00% | -4.36% | -1.01% | -2.00% | 15.21% |
|
Evolution Rg 26.08.2025 / 16:57:55 |
855.50 | 0.90% | -28.47% | 0.58% | -2.51% | 32.47% | -19.67% | -5.80% |
|
Nestlé N 26.08.2025 / 16:58:46 |
74.55 | 0.38% | -23.20% | 1.37% | 2.91% | -14.14% | -17.09% | -35.84% |
|
Leroy Seafood Br 26.08.2025 / 16:20:00 |
49.26 | 0.20% | 17.78% | 0.20% | 3.79% | 10.75% | -3.60% | -27.64% |
|
Michelin Rg 26.08.2025 / 16:57:59 |
31.67 | 0.16% | -1.82% | -3.84% | 0.51% | -3.72% | -10.96% | 27.58% |
|
Redeia Corp Br 26.08.2025 / 16:57:37 |
16.540 | 0.09% | 11.26% | 0.79% | -3.02% | -8.16% | -2.88% | -15.23% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -7.88% |
|
Viscofan Br 26.08.2025 / 16:57:55 |
60.20 | -0.82% | 12.48% | 0.84% | 2.21% | -2.75% | -1.15% | 6.43% |
|
Fres Med Care I 26.08.2025 / 16:58:50 |
43.62 | -0.95% | 15.39% | 1.34% | -3.44% | -12.78% | 24.58% | 23.56% |
|
RELX Rg 26.08.2025 / 16:58:40 |
35.25 | -1.10% | 15.21% | -0.20% | -9.67% | -11.63% | 0.77% | 50.23% |
|
Logista Integral Br 26.08.2025 / 16:57:09 |
28.26 | -1.16% | 17.97% | -3.02% | 2.43% | -0.07% | 4.59% | 42.97% |
|
Compass Group Rg 26.08.2025 / 16:58:55 |
25.61 | -1.21% | 21.77% | -1.63% | -2.12% | -0.64% | 7.81% | 36.78% |
|
argenx Br 26.08.2025 / 16:58:59 |
597.00 | -1.27% | 72.78% | 6.82% | 15.74% | 16.88% | 29.42% | 49.94% |
|
Land Sec REIT Rg 26.08.2025 / 16:57:43 |
5.690 | -1.28% | -18.38% | 0.18% | -2.69% | -9.90% | -10.15% | -11.92% |
|
SAP I 26.08.2025 / 16:59:00 |
232.48 | -1.44% | 66.76% | -1.68% | -6.49% | -13.48% | 19.26% | 164.97% |
|
Richemont N 26.08.2025 / 16:57:59 |
134.70 | -1.96% | 17.08% | -0.63% | -2.18% | -12.05% | -0.04% | 17.39% |
|
Ferrari Rg 26.08.2025 / 16:58:50 |
402.70 | -2.11% | 32.18% | -0.54% | -8.24% | -3.87% | -8.00% | 96.02% |
|
DEME Grp 26.08.2025 / 16:58:39 |
134.30 | -2.18% | 21.04% | -4.07% | 1.44% | -2.26% | -18.46% | 18.76% |
|
JD Sports Fsn Rg 26.08.2025 / 16:58:33 |
0.9474 | -2.18% | -44.08% | 0.96% | 5.89% | 16.59% | -33.64% | -17.98% |
|
Kingspan Grp Rg 26.08.2025 / 16:58:25 |
67.55 | -2.35% | -12.81% | -6.25% | -9.87% | -8.34% | -13.62% | 20.48% |
|
Roy.Philips Br Rg 26.08.2025 / 16:58:46 |
23.96 | -2.47% | 13.56% | 0.91% | -0.97% | 19.72% | -11.18% | 42.08% |
|
Altri Rg 26.08.2025 / 16:56:33 |
5.130 | -2.49% | 12.83% | 0.39% | 6.76% | -1.91% | 6.72% | 8.87% |
|
Rio Tinto Rg 26.08.2025 / 16:58:55 |
45.84 | -2.51% | -21.46% | 1.90% | -1.30% | 5.96% | -4.99% | -7.00% |
|
Ambu-B Br/Rg 26.08.2025 / 16:55:00 |
98.15 | -2.55% | -3.52% | 3.40% | -2.14% | -1.65% | -31.89% | 29.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 26.08.2025 / 16:58:23 |
6.943 | -0.25% |
6.950 15:10 |
6.855 09:11 |
6.995 22.08.25 |
4.759 13.01.25 |
125'818 |
|
Pirelli & C. Rg 26.08.2025 / 16:57:15 |
5.946 | 1.23% |
5.964 16:03 |
5.846 09:06 |
6.338 30.05.25 |
4.699 09.04.25 |
526'985 |
|
PORR I 26.08.2025 / 16:57:50 |
30.58 | -0.73% |
30.60 16:52 |
29.50 09:48 |
32.20 02.05.25 |
17.56 13.01.25 |
4'840 |
|
Poste Italiane N 26.08.2025 / 16:58:38 |
20.50 | 0.47% |
20.55 13:50 |
20.12 09:09 |
20.55 26.08.25 |
13.485 02.01.25 |
658'648 |
|
Prosus Rg-N 26.08.2025 / 16:59:01 |
53.92 | -0.36% |
54.07 09:00 |
53.57 09:13 |
54.45 25.08.25 |
33.075 13.01.25 |
878'869 |
|
Protector Forsik Rg 26.08.2025 / 16:20:00 |
496.50 | -0.80% |
497.50 09:14 |
491.75 14:36 |
528.00 15.07.25 |
282 14.01.25 |
12'975 |
|
Prudential Rg 26.08.2025 / 16:58:40 |
9.796 | -1.90% |
9.870 09:06 |
9.708 10:02 |
10.095 21.08.25 |
5.962 13.01.25 |
1'364'824 |
|
Prysmian N 26.08.2025 / 16:58:58 |
75.71 | 1.37% |
75.72 16:58 |
74.34 09:00 |
76.95 19.08.25 |
38.6 07.04.25 |
414'869 |
|
Publicis Grp 26.08.2025 / 16:58:20 |
78.26 | -1.68% |
79.18 14:48 |
78.20 13:48 |
109.25 06.02.25 |
73.94 07.04.25 |
232'119 |
|
Puig Brands B Rg 26.08.2025 / 16:58:57 |
15.920 | -1.24% |
16.110 09:07 |
15.910 16:45 |
20.16 31.01.25 |
14.105 09.04.25 |
130'763 |
|
Qt Group Rg 26.08.2025 / 16:58:57 |
47.47 | -1.96% |
48.48 09:01 |
47.47 16:58 |
92.05 21.02.25 |
43.1 06.08.25 |
20'472 |
|
Raiff Bank Int I 26.08.2025 / 16:53:50 |
29.12 | -0.21% |
29.56 09:02 |
28.48 09:30 |
31.98 15.08.25 |
18.495 07.04.25 |
215'735 |
|
Randstad Br 26.08.2025 / 16:58:46 |
40.57 | -2.11% |
41.39 09:00 |
40.56 16:57 |
44.32 28.07.25 |
30.78 09.04.25 |
125'842 |
|
Reckitt Benck Gr Rg 26.08.2025 / 16:58:49 |
55.36 | -1.02% |
56.49 09:00 |
55.26 16:49 |
57.24 29.07.25 |
45.79 23.04.25 |
306'806 |
|
Recordati Ind Chi N 26.08.2025 / 16:57:58 |
52.55 | 0.43% |
53.08 14:41 |
51.90 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
101'014 |
|
Redeia Corp Br 26.08.2025 / 16:57:37 |
16.540 | -0.27% |
16.645 09:30 |
16.520 16:48 |
19.520 04.04.25 |
15.655 24.01.25 |
157'776 |
|
RELX Rg 26.08.2025 / 16:58:40 |
35.25 | -1.62% |
35.62 09:37 |
34.42 09:00 |
42.05 13.02.25 |
34.42 26.08.25 |
683'923 |
|
REN Rg 26.08.2025 / 16:58:17 |
2.968 | -0.34% |
2.978 09:00 |
2.953 09:39 |
3.268 22.07.25 |
2.2675 08.01.25 |
70'675 |
|
Renault 26.08.2025 / 16:58:40 |
33.24 | -0.11% |
33.37 16:04 |
32.67 09:25 |
53.24 17.02.25 |
30.86 07.08.25 |
648'888 |
|
Rentokil Initial Rg 26.08.2025 / 16:58:24 |
3.565 | -2.01% |
3.584 09:03 |
3.506 09:53 |
4.272 14.02.25 |
3.061 09.04.25 |
1'362'960 |
|
Reply Rg 26.08.2025 / 16:58:52 |
123.40 | -0.60% |
124.50 14:40 |
122.60 09:38 |
169.40 18.03.25 |
121.45 18.08.25 |
12'430 |
|
Repsol Br 26.08.2025 / 16:58:51 |
13.913 | -0.82% |
14.055 09:21 |
13.840 15:42 |
14.110 30.07.25 |
9.414 09.04.25 |
909'502 |
|
Rheinmetall I 26.08.2025 / 16:58:47 |
1'639.50 | -0.61% |
1'654.50 09:00 |
1'619.00 11:45 |
1'944.50 02.06.25 |
593.6 03.01.25 |
77'006 |
|
Richemont N 26.08.2025 / 16:57:59 |
134.70 | -0.48% |
136.10 10:47 |
134.30 16:53 |
187.50 14.02.25 |
120.9 07.04.25 |
97'806 |
|
Rightmove Rg 26.08.2025 / 16:58:57 |
7.642 | -0.78% |
7.754 09:23 |
7.640 16:58 |
8.266 07.08.25 |
6.216 15.01.25 |
401'150 |