×
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
- 23.10.2026 - 17:30:01
- 64.43
- -0.49%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pearson Rg 23.10.2026 / 17:30:00 |
13.715 | -0.04% | -0.01 | 13.710 | 13.720 | 0 | |
|
permanent tsb Rg 23.10.2026 / 17:28:00 |
2.970 | -0.34% | -0.01 | 2.920 | 3.030 | 0 | |
|
Pernod Ricard 23.10.2026 / 17:29:52 |
67.60 | 0.00% | 0.00 | 67.58 | 67.64 | 0 | |
|
Persimmon Plc Rg 23.10.2026 / 17:30:00 |
12.780 | 1.71% | 0.22 | 12.770 | 12.785 | 0 | |
|
Pirelli & C. Rg 23.10.2026 / 17:30:00 |
6.580 | -0.42% | -0.03 | 6.560 | 6.595 | 0 | |
|
PORR I 23.10.2026 / 17:29:52 |
31.10 | 0.00% | 0.00 | 31.10 | 31.20 | 0 | |
|
Poste Italiane N 23.10.2026 / 17:30:00 |
23.99 | 0.04% | 0.01 | 23.97 | 24.00 | 0 | |
|
Prosus Rg-N 23.10.2026 / 17:30:00 |
34.17 | 0.78% | 0.27 | 34.17 | 34.19 | 0 | |
|
Protector Forsik Rg 23.10.2026 / 16:20:00 |
445.90 | 0.70% | 3.10 | 442.20 | 446.20 | 0 | |
|
Prudential Rg 23.10.2026 / 17:30:00 |
8.788 | -1.06% | -0.09 | 8.786 | 8.792 | 0 | |
|
Prysmian N 23.10.2026 / 17:30:00 |
98.82 | -1.02% | -1.02 | 98.76 | 98.86 | 0 | |
|
Publicis Grp 23.10.2026 / 17:30:00 |
100.50 | -0.50% | -0.50 | 100.50 | 100.55 | 0 | |
|
Puig Brands B Rg 23.10.2026 / 17:30:00 |
19.230 | -0.67% | -0.13 | 19.230 | 19.240 | 0 | |
|
Raiff Bank Int I 23.10.2026 / 17:30:00 |
53.85 | -4.05% | -2.28 | 53.75 | 53.90 | 0 | |
|
Randstad Br 23.10.2026 / 17:30:00 |
41.53 | 2.84% | 1.15 | 40.71 | 41.53 | 0 | |
|
Reckitt Ben Rg 23.10.2026 / 17:30:00 |
55.37 | -0.98% | -0.55 | 55.34 | 55.38 | 0 | |
|
Recordati Ind Chi N 23.10.2026 / 17:30:00 |
53.05 | 0.14% | 0.08 | 53.00 | 53.05 | 0 | |
|
Redeia Corp Br 23.10.2026 / 17:30:00 |
14.790 | -0.47% | -0.07 | 14.780 | 14.800 | 0 | |
|
RELX Rg 23.10.2026 / 17:30:00 |
30.25 | -0.17% | -0.05 | 30.24 | 30.27 | 0 | |
|
REN Rg 23.10.2026 / 17:30:00 |
3.550 | 0.42% | 0.02 | 3.545 | 3.560 | 0 | |
|
Renishaw Rg 23.10.2026 / 17:30:00 |
51.30 | -5.26% | -2.85 | 51.00 | 51.75 | 0 | |
|
Rentokil Initial Rg 23.10.2026 / 17:30:00 |
3.372 | -1.09% | -0.04 | 3.371 | 3.375 | 0 | |
|
Repsol Br 23.10.2026 / 17:30:00 |
29.59 | 4.08% | 1.16 | 29.58 | 29.60 | 0 | |
|
Rheinmetall I 23.10.2026 / 17:30:00 |
1'015.60 | 0.08% | 0.80 | 1'015.00 | 1'015.80 | 0 | |
|
Richemont N 23.10.2026 / 17:20:00 |
161.55 | -6.35% | -10.95 | 161.40 | 161.55 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NatWest Grp Rg 23.10.2026 / 17:30:00 |
6.255 | -3.06% | 56.98% | -5.98% | -9.74% | -12.20% | 9.31% | 188.08% |
|
Navigator Comp. N 23.10.2026 / 17:30:00 |
2.930 | -3.16% | -15.48% | -4.37% | -10.23% | -10.37% | -4.31% | -14.53% |
|
PORR I 23.10.2026 / 17:29:52 |
31.10 | -3.27% | 75.71% | 0.65% | -3.12% | -18.05% | 7.24% | 180.18% |
|
CA Imm Anlagen I 23.10.2026 / 17:30:00 |
21.78 | -3.56% | -7.23% | 0.35% | -1.91% | -10.39% | -11.70% | -28.15% |
|
Fres Med Care I 23.10.2026 / 17:30:00 |
40.31 | -3.78% | -11.01% | 1.64% | 1.54% | -9.46% | -14.03% | 17.89% |
|
Carrefour 23.10.2026 / 17:30:00 |
13.863 | -3.90% | -0.22% | -16.23% | -14.65% | -13.25% | 6.90% | -12.26% |
|
Yara Internation Br 23.10.2026 / 16:20:00 |
402.90 | -3.93% | 32.68% | -1.80% | -6.63% | -9.66% | 5.75% | 9.99% |
|
Azimut Holding N 23.10.2026 / 17:30:00 |
34.26 | -3.93% | 43.35% | -1.88% | -11.94% | -6.74% | 4.76% | 74.80% |
|
Do & Co I 23.10.2026 / 17:30:00 |
196.80 | -4.17% | 9.79% | -0.30% | 3.69% | -3.53% | -8.89% | 83.80% |
|
Informa Rg 23.10.2026 / 17:30:00 |
8.275 | -4.28% | 6.20% | -5.84% | -5.64% | -7.00% | -13.15% | 23.32% |
|
Accor 23.10.2026 / 17:30:00 |
44.47 | -4.31% | -1.91% | -5.00% | -2.82% | -1.48% | -1.38% | 55.98% |
|
LondonMetric Rg 23.10.2026 / 17:30:00 |
1.803 | -4.59% | 0.22% | 0.50% | 1.09% | -8.06% | -8.48% | 11.13% |
|
Nordea Bk Rg 23.10.2026 / 17:25:00 |
15.260 | -5.02% | 46.14% | -3.26% | -14.37% | -13.06% | 4.63% | 49.10% |
|
Addtech Rg-B 23.10.2026 / 17:25:00 |
301.80 | -5.13% | 3.33% | -9.15% | -11.34% | -12.98% | -9.10% | 100.91% |
|
Altri Rg 23.10.2026 / 17:30:00 |
4.280 | -5.21% | -19.68% | -2.06% | -9.80% | -9.61% | -15.33% | -1.54% |
|
Howden Join Grp Rg 23.10.2026 / 17:30:00 |
7.975 | -5.28% | -0.63% | 1.27% | 4.93% | 1.01% | -9.30% | 24.64% |
|
Cellnex Telecom Br 23.10.2026 / 17:30:00 |
26.13 | -5.34% | -15.02% | 2.47% | 8.38% | -2.97% | -11.72% | -6.77% |
|
Tritax Big Box Rg 23.10.2026 / 17:30:00 |
1.432 | -5.65% | 8.14% | -0.90% | -2.52% | -15.86% | -7.61% | 7.25% |
|
Deutsche Telekom N 23.10.2026 / 17:30:00 |
25.37 | -5.83% | -9.21% | -2.24% | -5.95% | -5.05% | -12.53% | 29.55% |
|
MTU Aero Engin N 23.10.2026 / 17:30:00 |
316.35 | -5.86% | 3.92% | -10.51% | -14.63% | -12.54% | -18.04% | 102.36% |
|
Aedifica 23.10.2026 / 17:30:00 |
63.45 | -5.87% | 12.22% | 0.63% | -1.70% | -10.00% | 0.59% | 29.44% |
|
AstraZeneca Rg 23.10.2026 / 17:30:00 |
127.68 | -5.97% | 23.79% | 2.72% | 2.21% | 0.79% | 2.05% | 23.96% |
|
Kon Ah Del Br Rg 23.10.2026 / 17:30:00 |
33.23 | -5.98% | 4.19% | 3.06% | 4.58% | -3.57% | -9.91% | 20.54% |
|
Colonial SFL 23.10.2026 / 17:30:00 |
5.103 | -6.07% | -1.54% | 1.54% | 1.64% | -8.23% | -8.88% | -1.69% |
|
Valmet Corporat Rg 23.10.2026 / 17:25:00 |
26.60 | -6.23% | 13.94% | -2.28% | -6.01% | 1.14% | -8.62% | 27.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Pearson Rg 23.10.2026 / 17:30:00 |
13.715 | -0.04% |
13.785 09:00 |
13.525 09:17 |
13.890 19.10.26 |
8.748 06.02.26 |
298'631 |
|
permanent tsb Rg 23.10.2026 / 17:28:00 |
2.970 | -0.34% |
2.980 12:04 |
2.970 09:11 |
3.250 23.02.26 |
2.715 13.01.26 |
6'935 |
|
Pernod Ricard 23.10.2026 / 17:29:52 |
67.60 | 0.00% |
68.56 15:30 |
66.70 09:10 |
87.66 20.02.26 |
57.86 05.10.26 |
468'406 |
|
Persimmon Plc Rg 23.10.2026 / 17:30:00 |
12.780 | 1.71% |
12.820 15:04 |
12.590 09:12 |
15.520 18.02.26 |
10 08.07.26 |
392'389 |
|
Pirelli & C. Rg 23.10.2026 / 17:30:00 |
6.580 | -0.42% |
6.655 09:00 |
6.495 09:57 |
7.170 03.07.26 |
5.446 23.03.26 |
852'163 |
|
PORR I 23.10.2026 / 17:29:52 |
31.10 | 0.00% |
31.50 09:16 |
30.75 17:13 |
46.60 25.06.26 |
29.3 07.10.26 |
22'046 |
|
Poste Italiane N 23.10.2026 / 17:30:00 |
23.99 | 0.04% |
24.04 09:01 |
23.71 11:15 |
29.47 18.06.26 |
19.28 23.03.26 |
1'152'737 |
|
Prosus Rg-N 23.10.2026 / 17:30:00 |
34.17 | 0.78% |
34.42 13:07 |
33.99 10:43 |
56.17 14.01.26 |
33.33 22.10.26 |
1'024'517 |
|
Protector Forsik Rg 23.10.2026 / 16:20:00 |
445.90 | 0.70% |
456.00 09:52 |
441.40 09:01 |
559.00 22.01.26 |
398.8 08.10.26 |
63'355 |
|
Prudential Rg 23.10.2026 / 17:30:00 |
8.788 | -1.06% |
8.948 09:00 |
8.720 16:56 |
12.380 04.02.26 |
8.678 08.10.26 |
2'960'046 |
|
Prysmian N 23.10.2026 / 17:30:00 |
98.82 | -1.02% |
101.95 14:20 |
97.44 15:34 |
157.25 11.05.26 |
84.66 12.01.26 |
729'606 |
|
Publicis Grp 23.10.2026 / 17:30:00 |
100.50 | -0.50% |
101.50 09:01 |
99.54 09:16 |
105.25 16.10.26 |
68.14 27.03.26 |
236'615 |
|
Puig Brands B Rg 23.10.2026 / 17:30:00 |
19.230 | -0.67% |
19.470 09:00 |
18.900 12:30 |
19.635 16.10.26 |
14.35 13.03.26 |
453'167 |
|
Raiff Bank Int I 23.10.2026 / 17:30:00 |
53.85 | -4.05% |
56.55 09:01 |
53.05 12:55 |
66.75 10.09.26 |
34.63 23.03.26 |
248'813 |
|
Randstad Br 23.10.2026 / 17:30:00 |
41.53 | 2.84% |
41.60 17:25 |
40.28 09:32 |
42.20 21.10.26 |
21.3 13.04.26 |
206'953 |
|
Reckitt Ben Rg 23.10.2026 / 17:30:00 |
55.37 | -0.98% |
56.21 09:03 |
55.22 16:44 |
65.12 19.02.26 |
44.21 02.06.26 |
183'454 |
|
Recordati Ind Chi N 23.10.2026 / 17:30:00 |
53.05 | 0.14% |
53.15 17:26 |
52.95 09:05 |
53.70 07.08.26 |
43.76 19.03.26 |
422'607 |
|
Redeia Corp Br 23.10.2026 / 17:30:00 |
14.790 | -0.47% |
14.830 09:00 |
14.660 14:48 |
16.520 26.02.26 |
14.15 28.01.26 |
370'369 |
|
RELX Rg 23.10.2026 / 17:30:00 |
30.25 | -0.17% |
30.53 15:28 |
29.89 09:15 |
32.10 12.01.26 |
19.91 12.02.26 |
687'607 |
|
REN Rg 23.10.2026 / 17:30:00 |
3.550 | 0.42% |
3.555 12:19 |
3.535 14:49 |
3.950 10.04.26 |
3.21 02.01.26 |
135'669 |
|
Renishaw Rg 23.10.2026 / 17:30:00 |
51.30 | -5.26% |
54.10 09:12 |
51.15 17:29 |
60.20 06.10.26 |
34.95 31.03.26 |
27'800 |
|
Rentokil Initial Rg 23.10.2026 / 17:30:00 |
3.372 | -1.09% |
3.435 15:30 |
3.351 14:31 |
5.068 15.04.26 |
2.936 01.10.26 |
3'671'246 |
|
Repsol Br 23.10.2026 / 17:30:00 |
29.59 | 4.08% |
29.60 17:26 |
28.44 09:01 |
31.64 24.09.26 |
15.325 20.01.26 |
1'815'276 |
|
Rheinmetall I 23.10.2026 / 17:30:00 |
1'015.60 | 0.08% |
1'038.40 09:51 |
1'010.80 15:34 |
1'965.75 19.01.26 |
900.5 25.06.26 |
36'699 |
|
Richemont N 23.10.2026 / 17:20:00 |
161.55 | -6.35% |
172.60 09:00 |
160.80 17:08 |
202.20 11.08.26 |
127.65 23.03.26 |
404'883 |