×
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
- 04.08.2026 - 16:02:38
- 66.74
- 0.77%
- 0.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 04.08.2026 / 15:47:28 |
717.60 | 3.43% | 23.80 | 717.60 | 718.00 | 11'323 | |
|
Pearson Rg 04.08.2026 / 15:47:34 |
12.360 | -1.40% | -0.18 | 12.350 | 12.365 | 211'998 | |
|
permanent tsb Rg 04.08.2026 / 15:00:04 |
2.960 | 0.68% | 0.02 | 2.940 | 2.960 | 3'933 | |
|
Pernod Ricard 04.08.2026 / 15:47:38 |
67.26 | -2.27% | -1.56 | 67.24 | 67.28 | 105'458 | |
|
Persimmon Plc Rg 04.08.2026 / 15:47:13 |
11.360 | 0.09% | 0.01 | 11.360 | 11.365 | 417'599 | |
|
Pirelli & C. Rg 04.08.2026 / 15:47:16 |
6.618 | -0.86% | -0.06 | 6.615 | 6.625 | 452'603 | |
|
PORR I 04.08.2026 / 15:46:17 |
37.83 | 0.73% | 0.28 | 37.75 | 37.90 | 9'584 | |
|
Poste Italiane N 04.08.2026 / 15:47:38 |
27.08 | 1.50% | 0.40 | 27.07 | 27.09 | 1'008'861 | |
|
Prosus Rg-N 04.08.2026 / 15:47:39 |
41.80 | 1.67% | 0.69 | 41.79 | 41.80 | 617'335 | |
|
Protector Forsik Rg 04.08.2026 / 15:46:26 |
488.20 | 0.00% | 0.00 | 487.80 | 488.60 | 12'116 | |
|
Prudential Rg 04.08.2026 / 15:47:22 |
10.870 | -2.42% | -0.27 | 10.870 | 10.875 | 1'362'819 | |
|
Prysmian N 04.08.2026 / 15:47:32 |
123.18 | 3.86% | 4.58 | 123.20 | 123.30 | 694'967 | |
|
Publicis Grp 04.08.2026 / 15:47:34 |
94.38 | 0.43% | 0.40 | 94.36 | 94.42 | 123'812 | |
|
Raiff Bank Int I 04.08.2026 / 15:47:25 |
62.03 | 1.93% | 1.18 | 61.95 | 62.05 | 90'189 | |
|
Randstad Br 04.08.2026 / 15:47:22 |
37.83 | 0.19% | 0.07 | 37.81 | 37.92 | 55'937 | |
|
Reckitt Ben Rg 04.08.2026 / 15:47:28 |
52.82 | -0.28% | -0.15 | 52.82 | 52.84 | 100'398 | |
|
Recordati Ind Chi N 04.08.2026 / 15:43:34 |
51.78 | 0.34% | 0.18 | 51.75 | 51.80 | 130'350 | |
|
Redeia Corp Br 04.08.2026 / 15:47:31 |
15.425 | -0.29% | -0.05 | 15.420 | 15.430 | 163'628 | |
|
RELX Rg 04.08.2026 / 15:47:35 |
26.82 | 1.09% | 0.29 | 26.81 | 26.82 | 515'961 | |
|
REN Rg 04.08.2026 / 15:47:31 |
3.475 | -0.07% | 0.00 | 3.465 | 3.480 | 79'537 | |
|
Renishaw Rg 04.08.2026 / 15:47:16 |
51.60 | 1.47% | 0.75 | 51.55 | 51.65 | 7'734 | |
|
Rentokil Initial Rg 04.08.2026 / 15:47:38 |
3.684 | 3.89% | 0.14 | 3.683 | 3.685 | 4'731'981 | |
|
Repsol Br 04.08.2026 / 15:47:30 |
25.68 | -1.15% | -0.30 | 25.66 | 25.68 | 1'093'340 | |
|
Rheinmetall I 04.08.2026 / 15:47:39 |
1'202.00 | 2.14% | 25.20 | 1'201.20 | 1'201.80 | 55'138 | |
|
Richemont N 04.08.2026 / 15:47:31 |
195.70 | 0.62% | 1.20 | 195.65 | 195.75 | 92'836 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halma Rg 04.08.2026 / 15:47:31 |
37.28 | 0.31% | 31.54% | 5.76% | -0.32% | -17.39% | 14.22% | 66.78% |
|
AutoStore Rg Reg S 04.08.2026 / 15:47:11 |
12.250 | 0.17% | 7.19% | 7.64% | 2.85% | -6.42% | 67.58% | -50.06% |
|
Banco Sabadell Br 04.08.2026 / 15:47:39 |
3.384 | 0.13% | 79.42% | 1.33% | 4.83% | 3.88% | 6.94% | 210.12% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Whitbread Rg 04.08.2026 / 15:47:09 |
25.34 | -0.12% | -13.84% | 0.68% | 6.56% | 11.09% | -15.41% | -25.43% |
|
Titan 04.08.2026 / 15:46:37 |
53.30 | -0.19% | 32.08% | 3.09% | 4.20% | 10.90% | 48.06% | 178.84% |
|
Assa Abloy Rg-B 04.08.2026 / 15:47:28 |
362.60 | -0.22% | 10.51% | 2.14% | 6.58% | 5.50% | 12.64% | 45.49% |
|
Do & Co I 04.08.2026 / 15:46:26 |
206.50 | -0.24% | 14.29% | 2.99% | -4.29% | 14.21% | 3.25% | 70.68% |
|
WDP 04.08.2026 / 15:47:16 |
22.10 | -0.27% | 15.63% | -3.41% | -0.67% | -0.36% | 4.94% | -14.71% |
|
Associat Brit Fo Rg 04.08.2026 / 15:47:37 |
21.10 | -0.37% | 3.61% | 2.03% | 7.13% | 17.75% | -4.91% | 6.83% |
|
Sparebanken Norge 04.08.2026 / 15:47:28 |
199.00 | -0.48% | 39.73% | 3.46% | 4.11% | 5.48% | 22.03% | 88.03% |
|
A2A N 04.08.2026 / 15:47:31 |
2.306 | -0.52% | 6.99% | -0.09% | -0.84% | -0.90% | 6.51% | 38.17% |
|
Kon Ah Del Br Rg 04.08.2026 / 15:47:31 |
34.37 | -0.63% | 10.11% | -1.81% | -5.67% | -6.18% | -0.22% | 12.97% |
|
Ebro Foods 04.08.2026 / 15:39:39 |
18.240 | -0.75% | 16.43% | 0.00% | 0.55% | 1.56% | 6.60% | 9.90% |
|
Ibersol Rg 04.08.2026 / 14:09:21 |
9.640 | -0.86% | 30.51% | 0.21% | -0.05% | -17.96% | -1.63% | 43.75% |
|
Solvay 04.08.2026 / 15:47:36 |
26.20 | -1.51% | -13.88% | -0.23% | -0.27% | -2.02% | -7.36% | 30.36% |
|
Roy.Philips Br Rg 04.08.2026 / 15:47:27 |
22.98 | -1.70% | -6.76% | 3.51% | -7.04% | 4.19% | 0.48% | 21.62% |
|
Vidrala I 04.08.2026 / 15:45:23 |
87.90 | -1.83% | -4.26% | -2.12% | -2.55% | 15.51% | -6.34% | 2.29% |
|
Mondi Rg 04.08.2026 / 15:47:08 |
9.056 | -2.10% | -24.70% | 16.52% | 28.13% | 19.57% | -14.57% | -34.61% |
|
adidas N 04.08.2026 / 15:47:38 |
162.53 | -2.33% | -29.67% | -10.43% | -13.39% | 14.98% | -2.36% | -7.60% |
|
Waertsilae Rg 04.08.2026 / 15:47:30 |
30.13 | -2.35% | 73.48% | 2.78% | -1.39% | -12.04% | 23.56% | 169.13% |
|
Prudential Rg 04.08.2026 / 15:47:22 |
10.870 | -2.64% | 74.55% | 0.12% | 5.23% | -2.86% | 13.47% | 9.54% |
|
Haleon Rg 04.08.2026 / 15:47:35 |
3.570 | -2.72% | -3.91% | -6.42% | -2.71% | 7.01% | 1.91% | 12.09% |
|
Cellnex Telecom Br 04.08.2026 / 15:47:39 |
26.70 | -2.85% | -12.77% | -1.78% | 3.13% | -5.69% | -13.37% | -26.01% |
|
Smith & Nephew Rg 04.08.2026 / 15:47:31 |
11.360 | -3.05% | 21.11% | -5.71% | -0.57% | 2.90% | -14.68% | 6.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 04.08.2026 / 15:47:28 |
717.60 | 3.43% |
719.40 15:40 |
698.80 09:04 |
1'097.50 16.01.26 |
632.6 26.06.26 |
11'323 |
|
Pearson Rg 04.08.2026 / 15:47:34 |
12.360 | -1.40% |
12.395 09:01 |
12.120 10:15 |
13.375 29.07.26 |
8.748 06.02.26 |
211'998 |
|
permanent tsb Rg 04.08.2026 / 15:00:04 |
2.960 | 0.68% |
2.960 12:47 |
2.950 10:09 |
3.250 23.02.26 |
2.715 13.01.26 |
3'933 |
|
Pernod Ricard 04.08.2026 / 15:47:38 |
67.26 | -2.27% |
68.25 09:00 |
66.84 15:36 |
87.66 20.02.26 |
58.58 26.03.26 |
105'458 |
|
Persimmon Plc Rg 04.08.2026 / 15:47:13 |
11.360 | 0.09% |
11.380 09:01 |
11.035 11:16 |
15.520 18.02.26 |
10 08.07.26 |
417'599 |
|
Pirelli & C. Rg 04.08.2026 / 15:47:16 |
6.618 | -0.86% |
6.670 09:00 |
6.530 11:21 |
7.170 03.07.26 |
5.446 23.03.26 |
452'603 |
|
PORR I 04.08.2026 / 15:46:17 |
37.83 | 0.73% |
38.28 10:01 |
37.65 12:03 |
46.60 25.06.26 |
31.1 21.01.26 |
9'584 |
|
Poste Italiane N 04.08.2026 / 15:47:38 |
27.08 | 1.50% |
27.29 14:20 |
26.58 09:00 |
29.47 18.06.26 |
19.28 23.03.26 |
1'008'861 |
|
Prosus Rg-N 04.08.2026 / 15:47:39 |
41.80 | 1.67% |
41.81 15:34 |
40.65 09:00 |
56.17 14.01.26 |
36.1925 24.07.26 |
617'335 |
|
Protector Forsik Rg 04.08.2026 / 15:46:26 |
488.20 | 0.00% |
491.40 09:00 |
483.60 10:06 |
559.00 22.01.26 |
436.4 03.06.26 |
12'116 |
|
Prudential Rg 04.08.2026 / 15:47:22 |
10.870 | -2.42% |
11.073 09:00 |
10.820 12:44 |
12.380 04.02.26 |
9.106 10.06.26 |
1'362'819 |
|
Prysmian N 04.08.2026 / 15:47:32 |
123.18 | 3.86% |
125.50 14:26 |
120.35 11:16 |
157.25 11.05.26 |
84.66 12.01.26 |
694'967 |
|
Publicis Grp 04.08.2026 / 15:47:34 |
94.38 | 0.43% |
94.44 15:43 |
92.90 09:00 |
96.00 29.07.26 |
68.14 27.03.26 |
123'812 |
|
Raiff Bank Int I 04.08.2026 / 15:47:25 |
62.03 | 1.93% |
62.25 15:20 |
60.98 13:47 |
62.25 04.08.26 |
34.63 23.03.26 |
90'189 |
|
Randstad Br 04.08.2026 / 15:47:22 |
37.83 | 0.19% |
37.94 09:30 |
37.38 09:07 |
38.76 29.07.26 |
21.3 13.04.26 |
55'937 |
|
Reckitt Ben Rg 04.08.2026 / 15:47:28 |
52.82 | -0.28% |
53.00 09:16 |
52.44 11:01 |
65.12 19.02.26 |
44.21 02.06.26 |
100'398 |
|
Recordati Ind Chi N 04.08.2026 / 15:43:34 |
51.78 | 0.34% |
51.85 14:32 |
51.48 09:00 |
52.48 14.05.26 |
43.76 19.03.26 |
130'350 |
|
Redeia Corp Br 04.08.2026 / 15:47:31 |
15.425 | -0.29% |
15.545 13:55 |
15.400 15:42 |
16.520 26.02.26 |
14.15 28.01.26 |
163'628 |
|
RELX Rg 04.08.2026 / 15:47:35 |
26.82 | 1.09% |
26.98 09:58 |
26.51 09:05 |
32.10 12.01.26 |
19.91 12.02.26 |
515'961 |
|
REN Rg 04.08.2026 / 15:47:31 |
3.475 | -0.07% |
3.525 13:09 |
3.470 15:42 |
3.950 10.04.26 |
3.21 02.01.26 |
79'537 |
|
Renishaw Rg 04.08.2026 / 15:47:16 |
51.60 | 1.47% |
52.20 15:21 |
50.70 11:15 |
54.85 03.06.26 |
34.95 31.03.26 |
7'734 |
|
Rentokil Initial Rg 04.08.2026 / 15:47:38 |
3.684 | 3.89% |
3.738 15:28 |
3.571 09:11 |
5.068 15.04.26 |
3.297 03.08.26 |
4'731'981 |
|
Repsol Br 04.08.2026 / 15:47:30 |
25.68 | -1.15% |
26.42 12:17 |
25.51 15:40 |
26.76 30.07.26 |
15.325 20.01.26 |
1'093'340 |
|
Rheinmetall I 04.08.2026 / 15:47:39 |
1'202.00 | 2.14% |
1'221.80 10:01 |
1'190.60 09:00 |
1'965.75 19.01.26 |
900.5 25.06.26 |
55'138 |
|
Richemont N 04.08.2026 / 15:47:31 |
195.70 | 0.62% |
195.70 15:47 |
191.48 10:50 |
198.20 21.07.26 |
127.65 23.03.26 |
92'836 |