×
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 - 17:30:06
- 66.74
- 0.78%
- 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 / 17:20:00 |
715.80 | 3.17% | 22.00 | 714.00 | 717.20 | 14'923 | |
|
Pearson Rg 04.08.2026 / 17:30:00 |
12.255 | -2.23% | -0.28 | 12.025 | 12.260 | 419'084 | |
|
permanent tsb Rg 04.08.2026 / 17:27:33 |
2.940 | 0.00% | 0.00 | 2.940 | 2.960 | 10'416 | |
|
Pernod Ricard 04.08.2026 / 17:30:00 |
67.58 | -1.80% | -1.24 | 67.56 | 67.56 | 168'103 | |
|
Persimmon Plc Rg 04.08.2026 / 17:30:00 |
11.455 | 0.93% | 0.11 | 11.360 | 11.470 | 527'600 | |
|
Pirelli & C. Rg 04.08.2026 / 17:30:00 |
6.660 | -0.22% | -0.02 | 6.630 | 6.630 | 1'173'316 | |
|
PORR I 04.08.2026 / 17:30:00 |
37.83 | 0.73% | 0.28 | 37.05 | 37.85 | 12'048 | |
|
Poste Italiane N 04.08.2026 / 17:30:00 |
27.18 | 1.87% | 0.50 | 27.21 | 27.21 | 1'696'358 | |
|
Prosus Rg-N 04.08.2026 / 17:30:00 |
42.10 | 2.40% | 0.99 | 41.94 | 41.94 | 1'143'156 | |
|
Protector Forsik Rg 04.08.2026 / 16:20:00 |
488.40 | 0.04% | 0.20 | 478.60 | 498.00 | 13'981 | |
|
Prudential Rg 04.08.2026 / 17:30:00 |
10.955 | -1.66% | -0.19 | 10.950 | 10.965 | 2'163'323 | |
|
Prysmian N 04.08.2026 / 17:30:00 |
123.33 | 3.98% | 4.73 | 123.60 | 123.60 | 1'160'118 | |
|
Publicis Grp 04.08.2026 / 17:30:00 |
94.54 | 0.60% | 0.56 | 94.28 | 94.28 | 201'881 | |
|
Raiff Bank Int I 04.08.2026 / 17:30:00 |
61.83 | 1.60% | 0.98 | 61.65 | 61.65 | 140'047 | |
|
Randstad Br 04.08.2026 / 17:30:00 |
37.70 | -0.16% | -0.06 | 37.60 | 37.71 | 76'309 | |
|
Reckitt Ben Rg 04.08.2026 / 17:30:00 |
52.80 | -0.32% | -0.17 | 52.74 | 52.84 | 161'935 | |
|
Recordati Ind Chi N 04.08.2026 / 17:30:00 |
51.80 | 0.39% | 0.20 | 52.10 | 52.10 | 156'707 | |
|
Redeia Corp Br 04.08.2026 / 17:30:00 |
15.465 | -0.03% | -0.01 | 15.460 | 15.460 | 2'134'258 | |
|
RELX Rg 04.08.2026 / 17:30:00 |
27.06 | 2.00% | 0.53 | 27.05 | 27.08 | 805'066 | |
|
REN Rg 04.08.2026 / 17:30:00 |
3.468 | -0.29% | -0.01 | 3.465 | 3.500 | 152'015 | |
|
Renishaw Rg 04.08.2026 / 17:30:00 |
51.85 | 1.97% | 1.00 | 51.80 | 51.95 | 10'905 | |
|
Rentokil Initial Rg 04.08.2026 / 17:30:00 |
3.685 | 3.92% | 0.14 | 3.685 | 3.687 | 6'836'862 | |
|
Repsol Br 04.08.2026 / 17:30:00 |
25.87 | -0.42% | -0.11 | 25.74 | 25.74 | 2'671'292 | |
|
Rheinmetall I 04.08.2026 / 17:30:00 |
1'198.30 | 1.83% | 21.50 | 1'200.80 | 1'200.80 | 75'011 | |
|
Richemont N 04.08.2026 / 17:20:00 |
195.85 | 0.69% | 1.35 | 195.65 | 195.90 | 129'249 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halma Rg 04.08.2026 / 17:30:00 |
37.26 | 0.31% | 31.54% | 5.70% | -0.37% | -17.44% | 14.15% | 66.78% |
|
AutoStore Rg Reg S 04.08.2026 / 16:20:00 |
12.340 | 0.17% | 7.19% | 8.44% | 3.61% | -5.73% | 68.81% | -50.06% |
|
Banco Sabadell Br 04.08.2026 / 17:30:00 |
3.402 | 0.13% | 79.42% | 1.89% | 5.41% | 4.45% | 7.52% | 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 / 17:30:00 |
25.21 | -0.12% | -13.84% | 0.16% | 6.01% | 10.52% | -15.84% | -25.43% |
|
Titan 04.08.2026 / 17:30:00 |
53.68 | -0.19% | 32.08% | 3.82% | 4.94% | 11.68% | 49.10% | 178.84% |
|
Assa Abloy Rg-B 04.08.2026 / 17:25:00 |
364.30 | -0.22% | 10.51% | 2.62% | 7.08% | 5.99% | 13.17% | 45.49% |
|
Do & Co I 04.08.2026 / 17:30:00 |
208.50 | -0.24% | 14.29% | 3.99% | -3.36% | 15.32% | 4.25% | 70.68% |
|
WDP 04.08.2026 / 17:30:00 |
22.12 | -0.27% | 15.63% | -3.32% | -0.58% | -0.27% | 5.03% | -14.71% |
|
Associat Brit Fo Rg 04.08.2026 / 17:30:00 |
21.07 | -0.37% | 3.61% | 1.86% | 6.96% | 17.55% | -5.07% | 6.83% |
|
Sparebanken Norge 04.08.2026 / 16:20:00 |
199.30 | -0.48% | 39.73% | 3.61% | 4.27% | 5.63% | 22.21% | 88.03% |
|
A2A N 04.08.2026 / 17:30:00 |
2.319 | -0.52% | 6.99% | 0.48% | -0.28% | -0.34% | 7.11% | 38.17% |
|
Kon Ah Del Br Rg 04.08.2026 / 17:30:00 |
34.45 | -0.63% | 10.11% | -1.57% | -5.44% | -5.95% | 0.03% | 12.97% |
|
Ebro Foods 04.08.2026 / 17:30:00 |
18.300 | -0.75% | 16.43% | 0.33% | 0.88% | 1.89% | 6.95% | 9.90% |
|
Ibersol Rg 04.08.2026 / 17:30:00 |
9.660 | -0.86% | 30.51% | 0.42% | 0.16% | -17.79% | -1.43% | 43.75% |
|
Solvay 04.08.2026 / 17:30:00 |
26.20 | -1.51% | -13.88% | -0.23% | -0.27% | -2.02% | -7.36% | 30.36% |
|
Roy.Philips Br Rg 04.08.2026 / 17:30:00 |
22.95 | -1.70% | -6.76% | 3.38% | -7.16% | 4.06% | 0.35% | 21.62% |
|
Vidrala I 04.08.2026 / 17:30:00 |
87.95 | -1.83% | -4.26% | -2.06% | -2.49% | 15.57% | -6.29% | 2.29% |
|
Mondi Rg 04.08.2026 / 17:30:00 |
9.195 | -2.10% | -24.70% | 18.31% | 30.09% | 21.40% | -13.25% | -34.61% |
|
adidas N 04.08.2026 / 17:30:00 |
160.35 | -2.33% | -29.67% | -11.63% | -14.55% | 13.44% | -3.66% | -7.60% |
|
Waertsilae Rg 04.08.2026 / 17:25:00 |
29.95 | -2.35% | 73.48% | 2.18% | -1.96% | -12.55% | 22.85% | 169.13% |
|
Prudential Rg 04.08.2026 / 17:30:00 |
10.955 | -2.64% | 74.55% | 0.90% | 6.05% | -2.10% | 14.35% | 9.54% |
|
Haleon Rg 04.08.2026 / 17:30:00 |
3.572 | -2.72% | -3.91% | -6.37% | -2.66% | 7.07% | 1.97% | 12.09% |
|
Cellnex Telecom Br 04.08.2026 / 17:30:00 |
26.69 | -2.85% | -12.77% | -1.82% | 3.09% | -5.72% | -13.40% | -26.01% |
|
Smith & Nephew Rg 04.08.2026 / 17:30:00 |
11.230 | -3.05% | 21.11% | -6.79% | -1.71% | 1.72% | -15.66% | 6.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Partners N 04.08.2026 / 17:20:00 |
715.80 | 3.17% |
719.40 15:40 |
698.80 09:04 |
1'097.50 16.01.26 |
632.6 26.06.26 |
14'923 |
|
Pearson Rg 04.08.2026 / 17:30:00 |
12.255 | -2.23% |
12.395 09:01 |
12.120 10:15 |
13.375 29.07.26 |
8.748 06.02.26 |
419'084 |
|
permanent tsb Rg 04.08.2026 / 17:27:33 |
2.940 | 0.00% |
2.960 12:47 |
2.940 16:52 |
3.250 23.02.26 |
2.715 13.01.26 |
10'416 |
|
Pernod Ricard 04.08.2026 / 17:30:00 |
67.58 | -1.80% |
68.25 09:00 |
66.84 15:36 |
87.66 20.02.26 |
58.58 26.03.26 |
168'103 |
|
Persimmon Plc Rg 04.08.2026 / 17:30:00 |
11.455 | 0.93% |
11.475 16:38 |
11.035 11:16 |
15.520 18.02.26 |
10 08.07.26 |
527'600 |
|
Pirelli & C. Rg 04.08.2026 / 17:30:00 |
6.660 | -0.22% |
6.670 09:00 |
6.530 11:21 |
7.170 03.07.26 |
5.446 23.03.26 |
1'173'316 |
|
PORR I 04.08.2026 / 17:30:00 |
37.83 | 0.73% |
38.28 10:01 |
37.65 12:03 |
46.60 25.06.26 |
31.1 21.01.26 |
12'048 |
|
Poste Italiane N 04.08.2026 / 17:30:00 |
27.18 | 1.87% |
27.29 14:20 |
26.58 09:00 |
29.47 18.06.26 |
19.28 23.03.26 |
1'696'358 |
|
Prosus Rg-N 04.08.2026 / 17:30:00 |
42.10 | 2.40% |
42.14 17:26 |
40.65 09:00 |
56.17 14.01.26 |
36.1925 24.07.26 |
1'143'156 |
|
Protector Forsik Rg 04.08.2026 / 16:20:00 |
488.40 | 0.04% |
491.40 09:00 |
483.60 10:06 |
559.00 22.01.26 |
436.4 03.06.26 |
13'981 |
|
Prudential Rg 04.08.2026 / 17:30:00 |
10.955 | -1.66% |
11.073 09:00 |
10.820 12:44 |
12.380 04.02.26 |
9.106 10.06.26 |
2'163'323 |
|
Prysmian N 04.08.2026 / 17:30:00 |
123.33 | 3.98% |
125.50 14:26 |
120.35 11:16 |
157.25 11.05.26 |
84.66 12.01.26 |
1'160'118 |
|
Publicis Grp 04.08.2026 / 17:30:00 |
94.54 | 0.60% |
94.80 16:35 |
92.90 09:00 |
96.00 29.07.26 |
68.14 27.03.26 |
201'881 |
|
Raiff Bank Int I 04.08.2026 / 17:30:00 |
61.83 | 1.60% |
62.55 17:05 |
60.98 13:47 |
62.55 04.08.26 |
34.63 23.03.26 |
140'047 |
|
Randstad Br 04.08.2026 / 17:30:00 |
37.70 | -0.16% |
37.94 09:30 |
37.38 09:07 |
38.76 29.07.26 |
21.3 13.04.26 |
76'309 |
|
Reckitt Ben Rg 04.08.2026 / 17:30:00 |
52.80 | -0.32% |
53.04 16:24 |
52.44 11:01 |
65.12 19.02.26 |
44.21 02.06.26 |
161'935 |
|
Recordati Ind Chi N 04.08.2026 / 17:30:00 |
51.80 | 0.39% |
51.85 14:32 |
51.48 09:00 |
52.48 14.05.26 |
43.76 19.03.26 |
156'707 |
|
Redeia Corp Br 04.08.2026 / 17:30:00 |
15.465 | -0.03% |
15.545 13:55 |
15.400 15:42 |
16.520 26.02.26 |
14.15 28.01.26 |
2'134'258 |
|
RELX Rg 04.08.2026 / 17:30:00 |
27.06 | 2.00% |
27.14 17:17 |
26.51 09:05 |
32.10 12.01.26 |
19.91 12.02.26 |
805'066 |
|
REN Rg 04.08.2026 / 17:30:00 |
3.468 | -0.29% |
3.525 13:09 |
3.455 16:09 |
3.950 10.04.26 |
3.21 02.01.26 |
152'015 |
|
Renishaw Rg 04.08.2026 / 17:30:00 |
51.85 | 1.97% |
52.20 15:21 |
50.70 11:15 |
54.85 03.06.26 |
34.95 31.03.26 |
10'905 |
|
Rentokil Initial Rg 04.08.2026 / 17:30:00 |
3.685 | 3.92% |
3.738 15:28 |
3.571 09:11 |
5.068 15.04.26 |
3.297 03.08.26 |
6'836'862 |
|
Repsol Br 04.08.2026 / 17:30:00 |
25.87 | -0.42% |
26.42 12:17 |
25.51 15:40 |
26.76 30.07.26 |
15.325 20.01.26 |
2'671'292 |
|
Rheinmetall I 04.08.2026 / 17:30:00 |
1'198.30 | 1.83% |
1'221.80 10:01 |
1'190.60 09:00 |
1'965.75 19.01.26 |
900.5 25.06.26 |
75'011 |
|
Richemont N 04.08.2026 / 17:20:00 |
195.85 | 0.69% |
196.00 16:10 |
191.48 10:50 |
198.20 21.07.26 |
127.65 23.03.26 |
129'249 |