×
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 |
|---|---|---|---|---|---|---|---|
|
Pernod Ricard 29.04.2026 / 17:30:00 |
62.30 | -3.32% | -2.14 | 62.30 | 62.30 | 596'799 | |
|
Persimmon Plc Rg 29.04.2026 / 17:30:00 |
10.345 | -3.81% | -0.41 | 10.150 | 10.370 | 502'467 | |
|
Pirelli & C. Rg 29.04.2026 / 17:30:00 |
5.793 | -2.15% | -0.13 | 5.790 | 5.790 | 694'309 | |
|
PORR I 29.04.2026 / 17:30:00 |
38.50 | 0.79% | 0.30 | 38.45 | 38.80 | 12'519 | |
|
Poste Italiane N 29.04.2026 / 17:30:00 |
22.47 | 0.13% | 0.03 | 22.45 | 22.45 | 593'157 | |
|
Prosus Rg-N 29.04.2026 / 17:30:00 |
40.58 | -0.42% | -0.17 | 40.65 | 40.65 | 1'309'463 | |
|
Protector Forsik Rg 29.04.2026 / 16:20:00 |
465.20 | -0.60% | -2.80 | 465.60 | 465.60 | 41'986 | |
|
Prudential Rg 29.04.2026 / 17:30:00 |
10.995 | -1.43% | -0.16 | 10.995 | 11.015 | 924'672 | |
|
Prysmian N 29.04.2026 / 17:30:00 |
124.88 | 1.69% | 2.08 | 124.35 | 124.35 | 588'613 | |
|
Publicis Grp 29.04.2026 / 17:30:00 |
79.02 | -0.25% | -0.20 | 79.04 | 79.04 | 350'529 | |
|
Raiff Bank Int I 29.04.2026 / 17:30:00 |
45.52 | 1.61% | 0.72 | 45.66 | 45.66 | 180'604 | |
|
Randstad Br 29.04.2026 / 17:30:00 |
24.85 | -1.60% | -0.41 | 24.91 | 24.91 | 497'120 | |
|
Reckitt Ben Rg 29.04.2026 / 17:30:00 |
46.49 | -2.25% | -1.07 | 46.00 | 46.51 | 325'358 | |
|
Recordati Ind Chi N 29.04.2026 / 17:30:00 |
49.36 | -0.88% | -0.44 | 49.14 | 49.14 | 190'166 | |
|
Redeia Corp Br 29.04.2026 / 17:30:00 |
14.840 | -0.84% | -0.13 | 14.840 | 14.840 | 470'089 | |
|
RELX Rg 29.04.2026 / 17:30:00 |
26.51 | -0.80% | -0.22 | 26.47 | 26.54 | 1'133'533 | |
|
REN Rg 29.04.2026 / 17:30:00 |
3.708 | -1.59% | -0.06 | 3.715 | 3.715 | 165'183 | |
|
Rentokil Initial Rg 29.04.2026 / 17:30:00 |
4.862 | -0.63% | -0.03 | 4.860 | 4.865 | 1'301'573 | |
|
Repsol Br 29.04.2026 / 17:30:00 |
21.98 | 1.81% | 0.39 | 21.98 | 21.98 | 1'587'565 | |
|
Rheinmetall I 29.04.2026 / 17:30:00 |
1'338.60 | -0.04% | -0.60 | 1'338.00 | 1'338.00 | 85'557 | |
|
Richemont N 29.04.2026 / 17:20:00 |
146.25 | -2.24% | -3.35 | 146.05 | 149.10 | 120'896 | |
|
Rightmove Rg 29.04.2026 / 17:30:00 |
4.398 | 1.27% | 0.06 | 4.396 | 4.417 | 464'769 | |
|
Ringkjob Land Br/Rg 29.04.2026 / 16:55:00 |
1'563.00 | -0.98% | -15.50 | 1'562.00 | 1'562.00 | 14'539 | |
|
Rio Tinto Rg 29.04.2026 / 17:30:00 |
72.26 | -1.26% | -0.92 | 72.22 | 72.27 | 383'819 | |
|
Roche PS 29.04.2026 / 17:20:00 |
317.00 | -1.37% | -4.40 | 316.30 | 317.00 | 107'321 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Smith & Nephew Rg 29.04.2026 / 17:30:00 |
11.360 | -6.15% | 17.24% | -6.29% | -5.29% | -11.75% | 8.14% | -11.55% |
|
Alcon N 29.04.2026 / 17:20:00 |
57.90 | -6.19% | -22.56% | -4.04% | -3.95% | -5.67% | -27.41% | -8.21% |
|
BBVA Rg 29.04.2026 / 17:30:00 |
18.585 | -6.32% | 99.18% | -2.31% | -1.22% | -15.39% | 55.33% | 182.93% |
|
Demant Br/Rg 29.04.2026 / 16:55:00 |
198.00 | -6.62% | -24.11% | -7.48% | 1.51% | 1.98% | -16.60% | -30.56% |
|
INWIT N 29.04.2026 / 17:30:00 |
7.215 | -6.78% | -24.92% | -1.10% | 2.89% | -7.74% | -31.74% | -41.56% |
|
SKF -B- 29.04.2026 / 17:25:00 |
228.35 | -6.78% | 10.85% | -1.28% | -0.63% | -6.76% | 20.98% | 24.36% |
|
argenx Br 29.04.2026 / 17:30:00 |
655.20 | -6.89% | 11.16% | -3.22% | 1.93% | -8.75% | 15.43% | 91.02% |
|
UniCredit Rg 29.04.2026 / 17:30:00 |
65.53 | -6.89% | 71.71% | -0.36% | 2.18% | -14.38% | 28.49% | 268.45% |
|
DSM Firmenich N 29.04.2026 / 17:30:00 |
63.33 | -7.24% | -34.82% | -2.00% | 4.02% | -8.54% | -33.41% | -46.50% |
|
Aviva Rg 29.04.2026 / 17:30:00 |
6.194 | -7.44% | 35.42% | -3.18% | 0.22% | -5.38% | 11.07% | 50.01% |
|
Kone-B Rg 29.04.2026 / 17:25:00 |
54.63 | -7.49% | 19.63% | -4.48% | -1.21% | -13.16% | 0.61% | 8.68% |
|
Burberry Group Rg 29.04.2026 / 17:30:00 |
11.377 | -7.50% | 20.76% | -2.58% | 2.96% | 1.99% | 57.27% | -54.54% |
|
Novonesis Br/Rg-B 29.04.2026 / 16:55:00 |
383.20 | -7.64% | -7.21% | 0.05% | -1.08% | -0.18% | -9.86% | 7.31% |
|
Essity Aktie-B Rg 29.04.2026 / 17:25:00 |
242.50 | -7.84% | -17.00% | -1.06% | -0.82% | -11.33% | -12.22% | -21.13% |
|
De Longhi N 29.04.2026 / 17:30:00 |
33.50 | -7.85% | 11.88% | -0.50% | 6.89% | -11.00% | 24.17% | 60.49% |
|
Inditex 29.04.2026 / 17:30:00 |
50.51 | -8.07% | 4.46% | -4.57% | -1.69% | -10.95% | 7.31% | 66.75% |
|
Safran 29.04.2026 / 17:30:00 |
268.60 | -8.20% | 29.33% | -1.54% | -7.76% | -11.16% | 15.38% | 93.84% |
|
Nexi Rg 29.04.2026 / 17:30:00 |
3.976 | -8.38% | -27.78% | 3.29% | 20.91% | 13.46% | -22.50% | -48.47% |
|
SEB -A- 29.04.2026 / 17:25:00 |
179.80 | -8.49% | 18.27% | -0.98% | 1.45% | -10.37% | 18.48% | 53.65% |
|
Ferrari Rg 29.04.2026 / 17:30:00 |
290.20 | -8.59% | -29.22% | -5.98% | -2.16% | -0.09% | -27.56% | 15.62% |
|
Kingfisher Rg 29.04.2026 / 17:30:00 |
2.792 | -8.59% | 15.95% | -5.58% | -2.39% | -19.93% | -2.10% | 11.66% |
|
Diageo Rg 29.04.2026 / 17:30:00 |
14.484 | -8.69% | -42.15% | -2.87% | 3.79% | -18.51% | -30.50% | -59.54% |
|
Merck I 29.04.2026 / 17:30:00 |
107.90 | -8.79% | -19.83% | -6.09% | -2.00% | -13.12% | -11.79% | -31.37% |
|
Hennes & Mauritz-B- 29.04.2026 / 17:25:00 |
165.05 | -9.05% | 14.35% | -4.48% | -7.66% | -9.91% | 17.89% | 13.23% |
|
Tryg Rg 29.04.2026 / 16:55:00 |
150.35 | -9.24% | -0.23% | -4.36% | -2.05% | -3.65% | -4.11% | -5.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pernod Ricard 29.04.2026 / 17:30:00 |
62.30 | -3.32% |
64.44 09:00 |
61.52 16:30 |
87.66 20.02.26 |
58.58 26.03.26 |
596'799 |
|
Persimmon Plc Rg 29.04.2026 / 17:30:00 |
10.345 | -3.81% |
10.705 09:00 |
10.325 17:28 |
15.520 18.02.26 |
10.325 29.04.26 |
502'467 |
|
Pirelli & C. Rg 29.04.2026 / 17:30:00 |
5.793 | -2.15% |
5.920 09:02 |
5.790 17:09 |
6.602 26.02.26 |
5.446 23.03.26 |
694'309 |
|
PORR I 29.04.2026 / 17:30:00 |
38.50 | 0.79% |
38.95 14:30 |
38.40 09:35 |
41.40 22.04.26 |
31.1 21.01.26 |
12'519 |
|
Poste Italiane N 29.04.2026 / 17:30:00 |
22.47 | 0.13% |
22.51 16:14 |
22.29 10:13 |
23.79 26.02.26 |
19.28 23.03.26 |
593'157 |
|
Prosus Rg-N 29.04.2026 / 17:30:00 |
40.58 | -0.42% |
40.84 09:00 |
40.32 15:45 |
56.17 14.01.26 |
38 30.03.26 |
1'309'463 |
|
Protector Forsik Rg 29.04.2026 / 16:20:00 |
465.20 | -0.60% |
473.00 12:30 |
465.20 16:19 |
559.00 22.01.26 |
450.5 30.03.26 |
41'986 |
|
Prudential Rg 29.04.2026 / 17:30:00 |
10.995 | -1.43% |
11.245 09:07 |
10.958 17:16 |
12.380 04.02.26 |
10.115 23.03.26 |
924'672 |
|
Prysmian N 29.04.2026 / 17:30:00 |
124.88 | 1.69% |
126.50 16:25 |
122.85 09:03 |
127.85 27.04.26 |
84.66 12.01.26 |
588'613 |
|
Publicis Grp 29.04.2026 / 17:30:00 |
79.02 | -0.25% |
79.66 09:22 |
78.52 15:40 |
89.64 12.01.26 |
68.14 27.03.26 |
350'529 |
|
Raiff Bank Int I 29.04.2026 / 17:30:00 |
45.52 | 1.61% |
45.77 15:14 |
44.60 09:00 |
46.90 17.04.26 |
34.63 23.03.26 |
180'604 |
|
Randstad Br 29.04.2026 / 17:30:00 |
24.85 | -1.60% |
25.51 09:35 |
24.47 14:42 |
32.90 07.01.26 |
21.3 13.04.26 |
497'120 |
|
Reckitt Ben Rg 29.04.2026 / 17:30:00 |
46.49 | -2.25% |
47.44 09:00 |
46.41 17:13 |
65.12 19.02.26 |
45.715 22.04.26 |
325'358 |
|
Recordati Ind Chi N 29.04.2026 / 17:30:00 |
49.36 | -0.88% |
49.72 09:00 |
48.92 13:40 |
50.85 16.04.26 |
43.76 19.03.26 |
190'166 |
|
Redeia Corp Br 29.04.2026 / 17:30:00 |
14.840 | -0.84% |
15.030 09:00 |
14.650 16:56 |
16.520 26.02.26 |
14.15 28.01.26 |
470'089 |
|
RELX Rg 29.04.2026 / 17:30:00 |
26.51 | -0.80% |
26.64 15:30 |
26.18 11:52 |
32.10 12.01.26 |
19.91 12.02.26 |
1'133'533 |
|
REN Rg 29.04.2026 / 17:30:00 |
3.708 | -1.59% |
3.750 09:12 |
3.695 16:58 |
3.950 10.04.26 |
3.21 02.01.26 |
165'183 |
|
Rentokil Initial Rg 29.04.2026 / 17:30:00 |
4.862 | -0.63% |
4.892 09:01 |
4.836 15:47 |
5.068 15.04.26 |
4.195 04.03.26 |
1'301'573 |
|
Repsol Br 29.04.2026 / 17:30:00 |
21.98 | 1.81% |
22.05 16:00 |
21.59 09:03 |
24.89 19.03.26 |
15.325 20.01.26 |
1'587'565 |
|
Rheinmetall I 29.04.2026 / 17:30:00 |
1'338.60 | -0.04% |
1'383.40 14:02 |
1'336.00 17:28 |
1'965.75 19.01.26 |
1308 24.04.26 |
85'557 |
|
Richemont N 29.04.2026 / 17:20:00 |
146.25 | -2.24% |
148.25 09:00 |
144.60 14:39 |
179.35 15.01.26 |
127.65 23.03.26 |
120'896 |
|
Rightmove Rg 29.04.2026 / 17:30:00 |
4.398 | 1.27% |
4.409 16:32 |
4.341 14:15 |
5.197 12.01.26 |
3.917 01.04.26 |
464'769 |
|
Ringkjob Land Br/Rg 29.04.2026 / 16:55:00 |
1'563.00 | -0.98% |
1'586.00 09:00 |
1'555.00 10:11 |
1'708.50 09.02.26 |
1446 23.03.26 |
14'539 |
|
Rio Tinto Rg 29.04.2026 / 17:30:00 |
72.26 | -1.26% |
73.81 09:05 |
71.78 16:00 |
75.71 08.04.26 |
59.91 02.01.26 |
383'819 |
|
Roche PS 29.04.2026 / 17:20:00 |
317.00 | -1.37% |
323.00 09:00 |
314.90 14:46 |
374.95 24.02.26 |
292.3 23.03.26 |
107'321 |