×
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 - 15:48:22
- 66.73
- 0.75%
- 0.50
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 04.08.2026 / 15:32:46 |
36.17 | 1.54% | 0.55 | 36.12 | 36.20 | 109'019 | |
|
Intertek Group Rg 04.08.2026 / 15:21:53 |
58.40 | -0.04% | -0.03 | 58.35 | 58.40 | 86'645 | |
|
Intesa Sanpaolo N 04.08.2026 / 15:33:25 |
6.785 | 1.39% | 0.09 | 6.784 | 6.785 | 11'656'017 | |
|
Intl. Cons. Air Rg 04.08.2026 / 15:33:07 |
4.344 | 0.32% | 0.01 | 4.343 | 4.345 | 2'342'414 | |
|
Investec Rg 04.08.2026 / 15:33:18 |
6.705 | 2.09% | 0.14 | 6.700 | 6.710 | 188'388 | |
|
INWIT N 04.08.2026 / 15:33:24 |
6.465 | -1.00% | -0.07 | 6.465 | 6.470 | 270'316 | |
|
Ipsen 04.08.2026 / 15:33:11 |
157.30 | 1.94% | 3.00 | 157.10 | 157.40 | 19'315 | |
|
Irish Contl Grp Uts 04.08.2026 / 14:18:40 |
7.920 | -0.25% | -0.02 | 7.900 | 8.060 | 1'682 | |
|
Irish Resident Rg 04.08.2026 / 15:28:00 |
1.092 | 2.44% | 0.03 | 1.072 | 1.100 | 24'001 | |
|
ISS Rg 04.08.2026 / 15:33:00 |
284.80 | -0.52% | -1.50 | 284.80 | 285.00 | 51'054 | |
|
Italgas Rg 04.08.2026 / 15:33:16 |
9.071 | -0.14% | -0.01 | 9.070 | 9.076 | 1'106'753 | |
|
Iveco Grp Rg 04.08.2026 / 15:33:12 |
13.895 | 0.04% | 0.01 | 13.895 | 13.900 | 181'788 | |
|
JD Sports Fsn Rg 04.08.2026 / 15:33:07 |
0.9094 | 0.13% | 0.00 | 0.9090 | 0.9100 | 921'806 | |
|
Jeronimo Martins N 04.08.2026 / 15:33:02 |
17.450 | -1.08% | -0.19 | 17.450 | 17.460 | 689'167 | |
|
Jyske Bank Rg 04.08.2026 / 15:31:42 |
1'043.00 | 0.68% | 7.00 | 1'042.00 | 1'043.00 | 25'805 | |
|
Kalmar Rg-B 04.08.2026 / 15:30:34 |
39.16 | 1.79% | 0.69 | 39.08 | 39.14 | 6'156 | |
|
KBC Gr 04.08.2026 / 15:33:00 |
127.10 | 0.55% | 0.70 | 127.10 | 127.15 | 103'043 | |
|
Kemira N 04.08.2026 / 15:32:41 |
17.250 | -0.06% | -0.01 | 17.200 | 17.260 | 18'757 | |
|
Kenmare Res Rg 04.08.2026 / 15:32:42 |
2.300 | 1.77% | 0.04 | 2.300 | 2.340 | 0 | |
|
Kering 04.08.2026 / 15:33:10 |
279.80 | -3.55% | -10.30 | 279.75 | 279.85 | 115'876 | |
|
Kerry Grp-A- 04.08.2026 / 15:31:25 |
82.05 | 0.61% | 0.50 | 82.00 | 82.10 | 34'378 | |
|
Kesko-B N 04.08.2026 / 15:32:56 |
21.26 | -1.67% | -0.36 | 21.24 | 21.26 | 61'159 | |
|
Kingfisher Rg 04.08.2026 / 15:33:11 |
3.169 | 0.32% | 0.01 | 3.167 | 3.170 | 758'752 | |
|
Kingspan Grp Rg 04.08.2026 / 15:33:07 |
82.50 | 1.79% | 1.45 | 82.45 | 82.55 | 34'832 | |
|
Knorr-Bremse I 04.08.2026 / 15:33:21 |
104.65 | 0.05% | 0.05 | 104.60 | 104.70 | 35'079 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AXA 04.08.2026 / 15:33:24 |
44.75 | 9.63% | 30.66% | -1.86% | 0.94% | 14.17% | 10.21% | 67.23% |
|
Kingspan Grp Rg 04.08.2026 / 15:33:07 |
82.50 | 9.60% | 15.29% | 6.38% | 5.10% | 9.05% | 18.03% | 10.18% |
|
Knorr-Bremse I 04.08.2026 / 15:33:21 |
104.65 | 9.59% | 49.32% | -2.74% | -1.55% | 3.82% | 22.04% | 67.15% |
|
Dt Lufthansa N 04.08.2026 / 15:33:24 |
8.250 | 9.55% | 48.66% | -8.88% | -16.99% | -2.67% | 10.77% | 9.76% |
|
FLSmidth & Co. Br 04.08.2026 / 15:33:22 |
503.50 | 9.44% | 37.44% | 7.84% | 5.38% | 12.44% | 33.20% | 51.71% |
|
Allfunds Grp Rg 04.08.2026 / 15:32:15 |
8.780 | 9.41% | 73.93% | -0.17% | 0.98% | 3.91% | 44.53% | 53.00% |
|
Henkel Vz I 04.08.2026 / 15:33:16 |
76.08 | 9.40% | -9.46% | -0.86% | 0.56% | 20.09% | 12.31% | 10.25% |
|
Sainsbury Rg 04.08.2026 / 15:33:07 |
3.537 | 9.36% | 30.01% | -0.49% | 4.64% | 15.44% | 19.70% | 31.99% |
|
Next Rg 04.08.2026 / 15:33:08 |
148.30 | 9.32% | 56.83% | -2.69% | 1.64% | 18.78% | 21.76% | 117.40% |
|
FBD Holds Rg 04.08.2026 / 10:24:52 |
17.200 | 9.21% | 35.97% | 0.73% | 2.69% | 4.56% | 25.32% | 34.38% |
|
GEA Group I 04.08.2026 / 15:33:18 |
63.65 | 9.06% | 31.15% | 0.28% | 4.47% | 12.61% | -0.24% | 64.77% |
|
Nordea Bk Rg 04.08.2026 / 15:33:04 |
17.743 | 9.06% | 67.80% | 2.32% | 3.88% | 14.65% | 38.83% | 75.15% |
|
Sv Handbk Rg-A 04.08.2026 / 15:33:15 |
147.60 | 9.00% | 28.77% | 2.82% | 1.67% | 13.91% | 22.44% | 57.81% |
|
SBO I 04.08.2026 / 15:33:14 |
29.15 | 8.81% | -0.17% | -0.51% | -2.51% | -14.26% | 0.52% | -45.30% |
|
CA Imm Anlagen I 04.08.2026 / 15:31:14 |
24.75 | 8.78% | 4.64% | 2.70% | 2.91% | -1.39% | 5.05% | -16.47% |
|
FinecoBank N 04.08.2026 / 15:33:15 |
24.61 | 8.72% | 43.63% | 4.13% | 7.73% | 14.92% | 34.82% | 78.17% |
|
Ferrari Rg 04.08.2026 / 15:33:20 |
347.70 | 8.56% | -15.94% | 2.05% | 2.13% | 24.09% | -10.25% | 20.24% |
|
REN Rg 04.08.2026 / 15:31:44 |
3.485 | 8.50% | 53.19% | -4.26% | -7.68% | -3.33% | 16.95% | 41.36% |
|
DNB Bk Rg 04.08.2026 / 15:33:13 |
307.95 | 8.36% | 35.19% | 2.84% | 2.60% | 11.43% | 17.05% | 47.44% |
|
Barclays Rg 04.08.2026 / 15:33:18 |
5.209 | 8.30% | 92.12% | 3.99% | 0.42% | 25.73% | 44.25% | 243.97% |
|
Swisscom N 04.08.2026 / 15:32:14 |
622.50 | 8.07% | 23.45% | -2.66% | 1.51% | -6.99% | 7.51% | 16.53% |
|
Tele2 -B- 04.08.2026 / 15:33:00 |
167.15 | 8.06% | 53.82% | -0.06% | 1.30% | -9.51% | 6.60% | 119.48% |
|
Metso Rg 04.08.2026 / 15:32:45 |
16.660 | 8.00% | 80.00% | 5.44% | 7.07% | 11.36% | 50.84% | 61.19% |
|
Roche PS 04.08.2026 / 15:33:22 |
358.60 | 7.98% | 39.11% | -2.63% | 5.72% | 11.68% | 40.85% | 32.83% |
|
JD Sports Fsn Rg 04.08.2026 / 15:33:07 |
0.9094 | 7.86% | -4.78% | -4.09% | 8.77% | 30.01% | 6.69% | -39.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Interpump Grp N 04.08.2026 / 15:32:46 |
36.17 | 1.54% |
36.31 09:01 |
35.56 11:01 |
51.30 12.02.26 |
30.12 23.03.26 |
109'019 |
|
Intertek Group Rg 04.08.2026 / 15:21:53 |
58.40 | -0.04% |
58.50 09:02 |
58.35 12:48 |
58.50 31.07.26 |
35.18 23.03.26 |
86'645 |
|
Intesa Sanpaolo N 04.08.2026 / 15:33:25 |
6.785 | 1.39% |
6.890 09:00 |
6.719 09:00 |
6.890 04.08.26 |
4.8145 23.03.26 |
11'656'017 |
|
Intl. Cons. Air Rg 04.08.2026 / 15:33:07 |
4.344 | 0.32% |
4.349 15:30 |
4.211 11:07 |
4.929 25.06.26 |
3.33 23.03.26 |
2'342'414 |
|
Investec Rg 04.08.2026 / 15:33:18 |
6.705 | 2.09% |
6.720 15:28 |
6.590 09:00 |
6.900 03.06.26 |
5.38 23.03.26 |
188'388 |
|
INWIT N 04.08.2026 / 15:33:24 |
6.465 | -1.00% |
6.540 09:41 |
6.425 13:23 |
9.095 26.02.26 |
5.9725 30.06.26 |
270'316 |
|
Ipsen 04.08.2026 / 15:33:11 |
157.30 | 1.94% |
157.90 14:17 |
154.20 09:00 |
173.45 06.05.26 |
116.1 05.01.26 |
19'315 |
|
Irish Contl Grp Uts 04.08.2026 / 14:18:40 |
7.920 | -0.25% |
7.920 10:16 |
7.900 10:02 |
7.950 27.07.26 |
6.06 02.01.26 |
1'682 |
|
Irish Resident Rg 04.08.2026 / 15:28:00 |
1.092 | 2.44% |
1.100 13:29 |
1.092 09:51 |
1.194 29.06.26 |
0.923 05.01.26 |
24'001 |
|
ISS Rg 04.08.2026 / 15:33:00 |
284.80 | -0.52% |
286.20 14:00 |
283.20 12:35 |
296.40 20.07.26 |
211.2 09.03.26 |
51'054 |
|
Italgas Rg 04.08.2026 / 15:33:16 |
9.071 | -0.14% |
9.117 13:53 |
8.994 09:49 |
11.300 26.02.26 |
8.734 03.08.26 |
1'106'753 |
|
Iveco Grp Rg 04.08.2026 / 15:33:12 |
13.895 | 0.04% |
13.905 09:11 |
13.895 09:00 |
19.590 17.04.26 |
13.7925 15.06.26 |
181'788 |
|
JD Sports Fsn Rg 04.08.2026 / 15:33:07 |
0.9094 | 0.13% |
0.9106 15:31 |
0.8776 10:42 |
0.9566 29.07.26 |
0.6427 07.05.26 |
921'806 |
|
Jeronimo Martins N 04.08.2026 / 15:33:02 |
17.450 | -1.08% |
17.610 09:00 |
17.355 10:52 |
22.69 17.03.26 |
16.115 09.07.26 |
689'167 |
|
Jyske Bank Rg 04.08.2026 / 15:31:42 |
1'043.00 | 0.68% |
1'044.00 09:18 |
1'035.50 09:00 |
1'044.00 04.08.26 |
813.5 23.03.26 |
25'805 |
|
Kalmar Rg-B 04.08.2026 / 15:30:34 |
39.16 | 1.79% |
39.22 15:23 |
38.78 11:19 |
51.05 25.02.26 |
36.7 08.07.26 |
6'156 |
|
KBC Gr 04.08.2026 / 15:33:00 |
127.10 | 0.55% |
127.55 09:31 |
126.30 12:43 |
127.55 04.08.26 |
99.8 23.03.26 |
103'043 |
|
Kemira N 04.08.2026 / 15:32:41 |
17.250 | -0.06% |
17.310 13:50 |
17.190 10:22 |
21.42 11.02.26 |
15.295 10.06.26 |
18'757 |
|
Kenmare Res Rg 04.08.2026 / 15:32:42 |
2.300 | 1.77% |
3.160 04.03.26 |
2.14 24.06.26 |
125 | ||
|
Kering 04.08.2026 / 15:33:10 |
279.80 | -3.55% |
285.75 09:00 |
277.95 10:30 |
320.45 12.01.26 |
225.3 05.05.26 |
115'876 |
|
Kerry Grp-A- 04.08.2026 / 15:31:25 |
82.05 | 0.61% |
82.30 13:03 |
81.30 09:03 |
89.20 29.07.26 |
64.25 24.03.26 |
34'378 |
|
Kesko-B N 04.08.2026 / 15:32:56 |
21.26 | -1.67% |
21.54 09:00 |
21.24 15:31 |
22.21 04.02.26 |
18.65 23.03.26 |
61'159 |
|
Kingfisher Rg 04.08.2026 / 15:33:11 |
3.169 | 0.32% |
3.182 15:28 |
3.133 10:39 |
3.725 27.02.26 |
2.664 08.07.26 |
758'752 |
|
Kingspan Grp Rg 04.08.2026 / 15:33:07 |
82.50 | 1.79% |
83.00 14:09 |
81.45 09:02 |
88.00 15.06.26 |
66.65 23.03.26 |
34'832 |
|
Knorr-Bremse I 04.08.2026 / 15:33:21 |
104.65 | 0.05% |
105.25 09:14 |
103.35 11:57 |
115.65 20.02.26 |
92.675 23.03.26 |
35'079 |