×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 03.07.2025 - 16:51:19
- 20'735.12
- 0.29%
- 59.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 03.07.2025 / 16:36:12 |
50.49 | -0.36% | -0.18 | 50.48 | 50.50 | 2'203'351 | |
|
Merck I 03.07.2025 / 16:35:36 |
110.55 | -1.69% | -1.90 | 110.50 | 110.60 | 55'138 | |
|
MERLIN Prop. Br 03.07.2025 / 16:34:56 |
11.245 | 1.08% | 0.12 | 11.240 | 11.250 | 465'318 | |
|
Metso Rg 03.07.2025 / 16:36:02 |
11.203 | 0.52% | 0.06 | 11.200 | 11.205 | 469'242 | |
|
Michelin Rg 03.07.2025 / 16:35:59 |
31.70 | -0.02% | -0.01 | 31.68 | 31.70 | 579'950 | |
|
Moncler N 03.07.2025 / 16:36:11 |
51.20 | -0.23% | -0.12 | 51.18 | 51.20 | 388'675 | |
|
Mota Engil Rg 03.07.2025 / 16:33:51 |
3.928 | 0.15% | 0.01 | 3.924 | 3.932 | 285'549 | |
|
MTU Aero Engin N 03.07.2025 / 16:35:31 |
370.80 | 1.37% | 5.00 | 370.70 | 370.90 | 52'035 | |
|
Muenchener Rueckv N 03.07.2025 / 16:36:21 |
554.00 | 0.33% | 1.80 | 553.80 | 554.20 | 68'750 | |
|
Navigator Comp. N 03.07.2025 / 16:26:44 |
3.312 | 0.49% | 0.02 | 3.310 | 3.314 | 79'543 | |
|
Nemetschek I 03.07.2025 / 16:36:15 |
119.90 | -0.17% | -0.20 | 119.90 | 120.00 | 55'379 | |
|
Neste Rg 03.07.2025 / 16:35:48 |
12.480 | 4.22% | 0.51 | 12.475 | 12.485 | 602'354 | |
|
Nexi Rg 03.07.2025 / 16:35:48 |
5.111 | -0.60% | -0.03 | 5.108 | 5.112 | 704'361 | |
|
NN Group Rg 03.07.2025 / 16:36:10 |
56.25 | 0.54% | 0.30 | 56.24 | 56.26 | 275'261 | |
|
Nokia N 03.07.2025 / 16:36:07 |
4.368 | -1.00% | -0.04 | 4.368 | 4.369 | 8'897'130 | |
|
Nordea Bk Rg 03.07.2025 / 16:36:02 |
12.690 | 1.56% | 0.20 | 12.690 | 12.695 | 1'060'747 | |
|
NOS Rg 03.07.2025 / 16:26:29 |
3.910 | 0.13% | 0.01 | 3.905 | 3.910 | 83'451 | |
|
Oesterreich Post I 03.07.2025 / 16:26:59 |
30.35 | -0.16% | -0.05 | 30.30 | 30.40 | 6'187 | |
|
OMV I 03.07.2025 / 16:34:27 |
47.08 | 1.27% | 0.59 | 47.06 | 47.10 | 150'053 | |
|
Orange 03.07.2025 / 16:35:25 |
13.185 | -0.81% | -0.11 | 13.185 | 13.190 | 2'184'333 | |
|
Origin Enterpris Rg 03.07.2025 / 16:05:21 |
3.755 | 1.14% | 0.04 | 3.750 | 3.765 | 5'033 | |
|
Orion-B Rg 03.07.2025 / 16:36:21 |
62.10 | -0.16% | -0.10 | 62.05 | 62.15 | 46'782 | |
|
Outokumpu N 03.07.2025 / 16:33:39 |
3.526 | -1.29% | -0.05 | 3.524 | 3.528 | 225'066 | |
|
Palfinger I 03.07.2025 / 16:35:37 |
35.15 | 0.07% | 0.03 | 35.10 | 35.30 | 4'397 | |
|
Pernod Ricard 03.07.2025 / 16:36:21 |
90.08 | -0.61% | -0.55 | 90.06 | 90.10 | 164'658 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
INWIT N 03.07.2025 / 16:35:50 |
10.295 | 5.08% | -10.19% | -0.34% | -0.29% | 9.99% | 4.15% | 5.24% |
|
Do & Co I 03.07.2025 / 16:32:42 |
185.80 | 3.89% | 39.40% | 5.93% | 7.27% | 40.54% | 13.71% | 137.06% |
|
Michelin Rg 03.07.2025 / 16:35:59 |
31.70 | 3.67% | -2.34% | 2.27% | -3.28% | 8.32% | -10.19% | 21.13% |
|
Nokia N 03.07.2025 / 16:36:07 |
4.368 | 3.47% | 44.56% | 0.34% | -7.73% | 0.71% | 20.73% | -0.95% |
|
Amadeus IT Grp Br-A 03.07.2025 / 16:36:01 |
70.90 | 3.40% | 8.72% | 3.32% | -4.68% | 7.20% | 11.97% | 33.90% |
|
Banca MPS Rg 03.07.2025 / 16:35:56 |
7.058 | 3.06% | 127.96% | -2.41% | -2.71% | 13.54% | 43.10% | -35.83% |
|
Colruyt 03.07.2025 / 16:33:24 |
37.38 | 2.56% | -8.95% | 2.27% | -7.52% | -7.98% | -16.95% | 37.27% |
|
Akzo Nobel Br Rg 03.07.2025 / 16:36:21 |
60.74 | 2.51% | -20.29% | 1.95% | 4.31% | 18.33% | 5.60% | -4.85% |
|
Vaisala-A Rg 03.07.2025 / 16:24:23 |
50.70 | 2.48% | 25.63% | 1.81% | 2.84% | 19.29% | 23.66% | 21.10% |
|
Banca Generali N 03.07.2025 / 16:35:28 |
46.50 | 2.31% | 36.38% | -1.27% | -11.13% | -0.17% | 22.69% | 71.26% |
|
Kemira N 03.07.2025 / 16:35:38 |
19.540 | 2.31% | 19.00% | 0.51% | 1.24% | 5.22% | -15.04% | 69.21% |
|
Volkswagen VZ 03.07.2025 / 16:36:21 |
90.88 | 2.24% | -18.47% | 3.16% | -2.34% | 6.49% | -15.48% | -28.52% |
|
BrunelloCucinelli N 03.07.2025 / 16:36:20 |
108.75 | 2.09% | 20.89% | 8.05% | 4.57% | 14.96% | 17.31% | 155.82% |
|
Kingspan Grp Rg 03.07.2025 / 16:34:50 |
70.80 | 2.03% | -8.91% | -0.46% | -7.09% | 1.43% | -15.86% | 23.66% |
|
EDP Renovaveis Br 03.07.2025 / 16:36:01 |
10.150 | 1.68% | -46.13% | 3.60% | 12.28% | 42.31% | -25.48% | -57.71% |
|
CA Imm Anlagen I 03.07.2025 / 16:27:10 |
23.78 | 1.62% | -26.75% | -1.57% | 0.85% | 11.02% | -23.29% | -20.90% |
|
SBO I 03.07.2025 / 16:31:26 |
30.30 | 1.52% | -31.94% | 0.83% | 2.02% | 3.59% | -20.21% | -42.13% |
|
Randstad Br 03.07.2025 / 16:36:06 |
41.15 | 1.43% | -27.37% | 6.87% | 13.02% | 22.32% | -5.36% | -11.51% |
|
BASF N 03.07.2025 / 16:35:59 |
42.24 | 1.42% | -11.54% | 0.76% | 0.57% | 2.82% | -7.14% | 4.53% |
|
EssilorLuxott 03.07.2025 / 16:35:54 |
234.90 | 1.39% | 30.56% | 1.38% | -4.61% | -3.19% | 15.26% | 64.70% |
|
Hiab Rg-B 03.07.2025 / 16:34:50 |
52.40 | 1.02% | 682.53% | 4.17% | 2.54% | 41.70% | 16.83% | 287.80% |
|
Moncler N 03.07.2025 / 16:36:11 |
51.20 | 0.75% | -7.90% | 8.45% | -4.16% | -3.03% | -8.98% | 26.60% |
|
Kerry Grp-A- 03.07.2025 / 16:35:55 |
92.90 | 0.70% | 18.93% | 0.22% | -4.18% | 4.09% | 22.08% | -1.50% |
|
Dav Cam Mil Rg 03.07.2025 / 16:36:19 |
6.050 | 0.53% | -40.85% | 7.92% | 6.85% | 10.40% | -30.71% | -39.33% |
|
Ferrari Rg 03.07.2025 / 16:36:18 |
416.50 | 0.46% | 35.65% | 3.02% | -1.30% | 10.57% | 5.84% | 133.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 03.07.2025 / 16:36:12 |
50.49 | -0.36% |
51.20 09:18 |
50.46 16:34 |
63.17 11.03.25 |
45.61 07.04.25 |
2'203'351 |
|
Merck I 03.07.2025 / 16:35:36 |
110.55 | -1.69% |
113.60 09:00 |
110.40 16:32 |
154.60 28.01.25 |
108.35 19.06.25 |
55'138 |
|
MERLIN Prop. Br 03.07.2025 / 16:34:56 |
11.245 | 1.08% |
11.270 10:37 |
11.180 11:48 |
11.330 02.07.25 |
8.485 09.04.25 |
465'318 |
|
Metso Rg 03.07.2025 / 16:36:02 |
11.203 | 0.52% |
11.300 15:51 |
11.085 09:00 |
11.330 18.03.25 |
7.487 09.04.25 |
469'242 |
|
Michelin Rg 03.07.2025 / 16:35:59 |
31.70 | -0.02% |
32.03 09:16 |
31.68 12:06 |
35.70 11.03.25 |
28.47 09.04.25 |
579'950 |
|
Moncler N 03.07.2025 / 16:36:11 |
51.20 | -0.23% |
51.94 09:00 |
50.58 14:21 |
70.46 14.02.25 |
47 26.06.25 |
388'675 |
|
Mota Engil Rg 03.07.2025 / 16:33:51 |
3.928 | 0.15% |
3.953 11:17 |
3.904 14:49 |
4.879 22.05.25 |
2.678 08.01.25 |
285'549 |
|
MTU Aero Engin N 03.07.2025 / 16:35:31 |
370.80 | 1.37% |
372.60 15:11 |
364.10 11:37 |
380.70 24.06.25 |
249.7 07.04.25 |
52'035 |
|
Muenchener Rueckv N 03.07.2025 / 16:36:21 |
554.00 | 0.33% |
557.80 14:30 |
550.00 09:01 |
630.48 24.04.25 |
486.63347 13.01.25 |
68'750 |
|
Navigator Comp. N 03.07.2025 / 16:26:44 |
3.312 | 0.49% |
3.335 12:05 |
3.308 09:05 |
3.670 03.01.25 |
3.08 07.04.25 |
79'543 |
|
Nemetschek I 03.07.2025 / 16:36:15 |
119.90 | -0.17% |
121.10 10:27 |
118.70 15:51 |
130.45 06.06.25 |
89.1 07.04.25 |
55'379 |
|
Neste Rg 03.07.2025 / 16:35:48 |
12.480 | 4.22% |
12.525 14:56 |
12.080 09:09 |
13.315 08.01.25 |
6.79 09.04.25 |
602'354 |
|
Nexi Rg 03.07.2025 / 16:35:48 |
5.111 | -0.60% |
5.193 09:15 |
5.100 16:27 |
5.656 12.05.25 |
3.915 07.04.25 |
704'361 |
|
NN Group Rg 03.07.2025 / 16:36:10 |
56.25 | 0.54% |
56.45 11:13 |
55.84 14:53 |
57.50 04.06.25 |
40.47 15.01.25 |
275'261 |
|
Nokia N 03.07.2025 / 16:36:07 |
4.368 | -1.00% |
4.400 09:00 |
4.335 13:14 |
5.035 01.04.25 |
4.031 07.04.25 |
8'897'130 |
|
Nordea Bk Rg 03.07.2025 / 16:36:02 |
12.690 | 1.56% |
12.728 16:13 |
12.518 09:12 |
13.320 10.03.25 |
9.652 07.04.25 |
1'060'747 |
|
NOS Rg 03.07.2025 / 16:26:29 |
3.910 | 0.13% |
3.930 09:23 |
3.895 14:15 |
4.530 10.03.25 |
3.235 20.01.25 |
83'451 |
|
Oesterreich Post I 03.07.2025 / 16:26:59 |
30.35 | -0.16% |
30.45 10:30 |
30.30 15:30 |
33.25 06.03.25 |
28.45 06.01.25 |
6'187 |
|
OMV I 03.07.2025 / 16:34:27 |
47.08 | 1.27% |
47.18 15:47 |
46.42 09:50 |
48.44 19.05.25 |
37.62 05.02.25 |
150'053 |
|
Orange 03.07.2025 / 16:35:25 |
13.185 | -0.81% |
13.285 09:07 |
13.110 13:15 |
13.440 02.07.25 |
9.442 08.01.25 |
2'184'333 |
|
Origin Enterpris Rg 03.07.2025 / 16:05:21 |
3.755 | 1.14% |
3.770 11:45 |
3.700 11:49 |
3.780 27.06.25 |
2.6 23.01.25 |
5'033 |
|
Orion-B Rg 03.07.2025 / 16:36:21 |
62.10 | -0.16% |
62.55 10:14 |
61.80 16:25 |
64.28 23.06.25 |
42.82 02.01.25 |
46'782 |
|
Outokumpu N 03.07.2025 / 16:33:39 |
3.526 | -1.29% |
3.613 09:48 |
3.526 16:33 |
3.915 06.03.25 |
2.727 07.04.25 |
225'066 |
|
Palfinger I 03.07.2025 / 16:35:37 |
35.15 | 0.07% |
35.35 15:42 |
34.80 11:47 |
35.80 30.06.25 |
19.22 08.01.25 |
4'397 |
|
Pernod Ricard 03.07.2025 / 16:36:21 |
90.08 | -0.61% |
91.38 09:26 |
89.88 16:01 |
112.88 28.01.25 |
83.14 07.04.25 |
164'658 |