×
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 - 17:30:03
- 56.34
- -0.76%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 26.08.2025 / 17:30:00 |
6.928 | -0.47% | -0.03 | 6.915 | 6.930 | 143'124 | |
|
Pirelli & C. Rg 26.08.2025 / 17:30:00 |
5.924 | 0.85% | 0.05 | 5.930 | 5.930 | 726'475 | |
|
PORR I 26.08.2025 / 17:30:00 |
30.50 | -0.97% | -0.30 | 29.85 | 31.20 | 5'380 | |
|
Poste Italiane N 26.08.2025 / 17:30:00 |
20.49 | 0.42% | 0.09 | 20.50 | 20.50 | 1'138'687 | |
|
Prosus Rg-N 26.08.2025 / 17:30:00 |
53.78 | -0.61% | -0.33 | 53.53 | 53.53 | 1'154'790 | |
|
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 / 17:30:00 |
9.752 | -2.34% | -0.23 | 9.748 | 9.754 | 1'483'540 | |
|
Prysmian N 26.08.2025 / 17:30:00 |
75.54 | 1.14% | 0.85 | 75.30 | 75.30 | 702'396 | |
|
Publicis Grp 26.08.2025 / 17:30:00 |
77.96 | -2.06% | -1.64 | 78.48 | 78.48 | 265'234 | |
|
Puig Brands B Rg 26.08.2025 / 17:30:00 |
15.900 | -1.36% | -0.22 | 15.890 | 15.920 | 151'046 | |
|
Qt Group Rg 26.08.2025 / 17:25:00 |
47.36 | -2.19% | -1.06 | 47.32 | 47.50 | 23'487 | |
|
Raiff Bank Int I 26.08.2025 / 17:30:00 |
29.13 | -0.17% | -0.05 | 29.08 | 29.14 | 230'557 | |
|
Randstad Br 26.08.2025 / 17:30:00 |
40.54 | -2.18% | -0.91 | 40.34 | 40.34 | 142'883 | |
|
Reckitt Benck Gr Rg 26.08.2025 / 17:30:00 |
55.27 | -1.18% | -0.66 | 55.16 | 55.32 | 348'907 | |
|
Recordati Ind Chi N 26.08.2025 / 17:30:00 |
52.58 | 0.48% | 0.25 | 52.70 | 52.70 | 197'613 | |
|
Redeia Corp Br 26.08.2025 / 17:30:00 |
16.515 | -0.42% | -0.07 | 16.610 | 16.610 | 191'413 | |
|
RELX Rg 26.08.2025 / 17:30:00 |
35.22 | -1.70% | -0.61 | 35.20 | 35.23 | 751'343 | |
|
REN Rg 26.08.2025 / 17:30:00 |
2.963 | -0.50% | -0.02 | 2.975 | 2.975 | 82'706 | |
|
Renault 26.08.2025 / 17:30:00 |
33.20 | -0.21% | -0.07 | 33.11 | 33.11 | 731'003 | |
|
Rentokil Initial Rg 26.08.2025 / 17:30:00 |
3.556 | -2.25% | -0.08 | 3.552 | 3.558 | 1'509'080 | |
|
Reply Rg 26.08.2025 / 17:30:00 |
123.10 | -0.85% | -1.05 | 122.90 | 122.90 | 25'314 | |
|
Repsol Br 26.08.2025 / 17:30:00 |
13.860 | -1.19% | -0.17 | 13.895 | 13.895 | 1'100'693 | |
|
Rheinmetall I 26.08.2025 / 17:30:00 |
1'641.00 | -0.52% | -8.50 | 1'635.50 | 1'635.50 | 89'263 | |
|
Richemont N 26.08.2025 / 17:20:00 |
134.50 | -0.63% | -0.85 | 134.50 | 134.65 | 107'485 | |
|
Rightmove Rg 26.08.2025 / 17:30:00 |
7.630 | -0.93% | -0.07 | 7.628 | 7.636 | 466'502 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CA Imm Anlagen I 26.08.2025 / 17:30:00 |
23.42 | 1.07% | -27.15% | -0.17% | 0.47% | -1.10% | -29.07% | -25.66% |
|
Intertek Group Rg 26.08.2025 / 17:30:00 |
46.98 | 1.02% | 11.59% | 0.00% | -4.36% | -1.01% | -2.00% | 15.21% |
|
Evolution Rg 26.08.2025 / 17:25:00 |
853.40 | 0.90% | -28.47% | 0.33% | -2.75% | 32.15% | -19.87% | -5.80% |
|
Nestlé N 26.08.2025 / 17:20:00 |
74.46 | 0.38% | -23.20% | 1.24% | 2.79% | -14.25% | -17.19% | -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 / 17:30:00 |
31.52 | 0.16% | -1.82% | -4.31% | 0.02% | -4.20% | -11.40% | 27.58% |
|
Redeia Corp Br 26.08.2025 / 17:30:00 |
16.515 | 0.09% | 11.26% | 0.64% | -3.17% | -8.30% | -3.02% | -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 / 17:30:00 |
60.20 | -0.82% | 12.48% | 0.84% | 2.21% | -2.75% | -1.15% | 6.43% |
|
Fres Med Care I 26.08.2025 / 17:30:00 |
43.67 | -0.95% | 15.39% | 1.46% | -3.32% | -12.67% | 24.74% | 23.56% |
|
RELX Rg 26.08.2025 / 17:30:00 |
35.22 | -1.10% | 15.21% | -0.28% | -9.75% | -11.71% | 0.69% | 50.23% |
|
Logista Integral Br 26.08.2025 / 17:30:00 |
28.22 | -1.16% | 17.97% | -3.16% | 2.28% | -0.21% | 4.44% | 42.97% |
|
Compass Group Rg 26.08.2025 / 17:30:00 |
25.59 | -1.21% | 21.77% | -1.71% | -2.20% | -0.72% | 7.73% | 36.78% |
|
argenx Br 26.08.2025 / 17:30:00 |
600.20 | -1.27% | 72.78% | 7.39% | 16.36% | 17.50% | 30.11% | 49.94% |
|
Land Sec REIT Rg 26.08.2025 / 17:30:00 |
5.705 | -1.28% | -18.38% | 0.44% | -2.44% | -9.66% | -9.91% | -11.92% |
|
SAP I 26.08.2025 / 17:30:00 |
232.20 | -1.44% | 66.76% | -1.80% | -6.60% | -13.58% | 19.12% | 164.97% |
|
Richemont N 26.08.2025 / 17:20:00 |
134.50 | -1.96% | 17.08% | -0.77% | -2.32% | -12.18% | -0.19% | 17.39% |
|
Ferrari Rg 26.08.2025 / 17:30:00 |
400.60 | -2.11% | 32.18% | -1.06% | -8.72% | -4.37% | -8.48% | 96.02% |
|
DEME Grp 26.08.2025 / 17:30:00 |
134.80 | -2.18% | 21.04% | -3.71% | 1.81% | -1.89% | -18.15% | 18.76% |
|
JD Sports Fsn Rg 26.08.2025 / 17:30:00 |
0.9408 | -2.18% | -44.08% | 0.26% | 5.15% | 15.78% | -34.11% | -17.98% |
|
Kingspan Grp Rg 26.08.2025 / 17:28:00 |
67.40 | -2.35% | -12.81% | -6.45% | -10.07% | -8.55% | -13.81% | 20.48% |
|
Roy.Philips Br Rg 26.08.2025 / 17:30:00 |
23.94 | -2.47% | 13.56% | 0.84% | -1.03% | 19.64% | -11.23% | 42.08% |
|
Altri Rg 26.08.2025 / 17:30:00 |
5.120 | -2.49% | 12.83% | 0.20% | 6.56% | -2.10% | 6.51% | 8.87% |
|
Rio Tinto Rg 26.08.2025 / 17:30:00 |
45.66 | -2.51% | -21.46% | 1.51% | -1.68% | 5.56% | -5.35% | -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 / 17:30:00 |
6.928 | -0.47% |
6.950 15:10 |
6.855 09:11 |
6.995 22.08.25 |
4.759 13.01.25 |
143'124 |
|
Pirelli & C. Rg 26.08.2025 / 17:30:00 |
5.924 | 0.85% |
5.964 16:03 |
5.846 09:06 |
6.338 30.05.25 |
4.699 09.04.25 |
726'475 |
|
PORR I 26.08.2025 / 17:30:00 |
30.50 | -0.97% |
30.60 16:52 |
29.50 09:48 |
32.20 02.05.25 |
17.56 13.01.25 |
5'380 |
|
Poste Italiane N 26.08.2025 / 17:30:00 |
20.49 | 0.42% |
20.55 13:50 |
20.12 09:09 |
20.55 26.08.25 |
13.485 02.01.25 |
1'138'687 |
|
Prosus Rg-N 26.08.2025 / 17:30:00 |
53.78 | -0.61% |
54.07 09:00 |
53.57 09:13 |
54.45 25.08.25 |
33.075 13.01.25 |
1'154'790 |
|
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 / 17:30:00 |
9.752 | -2.34% |
9.870 09:06 |
9.708 10:02 |
10.095 21.08.25 |
5.962 13.01.25 |
1'483'540 |
|
Prysmian N 26.08.2025 / 17:30:00 |
75.54 | 1.14% |
75.72 16:58 |
74.34 09:00 |
76.95 19.08.25 |
38.6 07.04.25 |
702'396 |
|
Publicis Grp 26.08.2025 / 17:30:00 |
77.96 | -2.06% |
79.18 14:48 |
77.94 17:29 |
109.25 06.02.25 |
73.94 07.04.25 |
265'234 |
|
Puig Brands B Rg 26.08.2025 / 17:30:00 |
15.900 | -1.36% |
16.110 09:07 |
15.890 17:26 |
20.16 31.01.25 |
14.105 09.04.25 |
151'046 |
|
Qt Group Rg 26.08.2025 / 17:25:00 |
47.36 | -2.19% |
48.48 09:01 |
47.36 17:24 |
92.05 21.02.25 |
43.1 06.08.25 |
23'487 |
|
Raiff Bank Int I 26.08.2025 / 17:30:00 |
29.13 | -0.17% |
29.56 09:02 |
28.48 09:30 |
31.98 15.08.25 |
18.495 07.04.25 |
230'557 |
|
Randstad Br 26.08.2025 / 17:30:00 |
40.54 | -2.18% |
41.39 09:00 |
40.53 17:29 |
44.32 28.07.25 |
30.78 09.04.25 |
142'883 |
|
Reckitt Benck Gr Rg 26.08.2025 / 17:30:00 |
55.27 | -1.18% |
56.49 09:00 |
55.26 16:49 |
57.24 29.07.25 |
45.79 23.04.25 |
348'907 |
|
Recordati Ind Chi N 26.08.2025 / 17:30:00 |
52.58 | 0.48% |
53.08 14:41 |
51.90 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
197'613 |
|
Redeia Corp Br 26.08.2025 / 17:30:00 |
16.515 | -0.42% |
16.645 09:30 |
16.505 17:18 |
19.520 04.04.25 |
15.655 24.01.25 |
191'413 |
|
RELX Rg 26.08.2025 / 17:30:00 |
35.22 | -1.70% |
35.62 09:37 |
34.42 09:00 |
42.05 13.02.25 |
34.42 26.08.25 |
751'343 |
|
REN Rg 26.08.2025 / 17:30:00 |
2.963 | -0.50% |
2.978 09:00 |
2.953 09:39 |
3.268 22.07.25 |
2.2675 08.01.25 |
82'706 |
|
Renault 26.08.2025 / 17:30:00 |
33.20 | -0.21% |
33.37 16:04 |
32.67 09:25 |
53.24 17.02.25 |
30.86 07.08.25 |
731'003 |
|
Rentokil Initial Rg 26.08.2025 / 17:30:00 |
3.556 | -2.25% |
3.584 09:03 |
3.506 09:53 |
4.272 14.02.25 |
3.061 09.04.25 |
1'509'080 |
|
Reply Rg 26.08.2025 / 17:30:00 |
123.10 | -0.85% |
124.50 14:40 |
122.60 09:38 |
169.40 18.03.25 |
121.45 18.08.25 |
25'314 |
|
Repsol Br 26.08.2025 / 17:30:00 |
13.860 | -1.19% |
14.055 09:21 |
13.840 15:42 |
14.110 30.07.25 |
9.414 09.04.25 |
1'100'693 |
|
Rheinmetall I 26.08.2025 / 17:30:00 |
1'641.00 | -0.52% |
1'654.50 09:00 |
1'619.00 11:45 |
1'944.50 02.06.25 |
593.6 03.01.25 |
89'263 |
|
Richemont N 26.08.2025 / 17:20:00 |
134.50 | -0.63% |
136.10 10:47 |
134.30 16:53 |
187.50 14.02.25 |
120.9 07.04.25 |
107'485 |
|
Rightmove Rg 26.08.2025 / 17:30:00 |
7.630 | -0.93% |
7.754 09:23 |
7.630 17:29 |
8.266 07.08.25 |
6.216 15.01.25 |
466'502 |