×
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
- 15.09.2025 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 15.09.2025 / 17:30:00 |
107.00 | 0.19% | 0.20 | 106.70 | 107.15 | 0 | |
|
MERLIN Prop. Br 15.09.2025 / 17:30:00 |
12.950 | -0.19% | -0.03 | 12.920 | 12.950 | 0 | |
|
Metso Rg 15.09.2025 / 17:25:00 |
12.300 | 1.23% | 0.15 | 12.270 | 12.335 | 0 | |
|
Michelin Rg 15.09.2025 / 17:30:00 |
31.26 | -0.78% | -0.25 | 31.26 | 31.26 | 0 | |
|
Moncler N 15.09.2025 / 17:30:00 |
50.85 | 3.12% | 1.54 | 51.00 | 51.00 | 0 | |
|
Mota Engil Rg 15.09.2025 / 17:30:00 |
5.135 | 1.58% | 0.08 | 5.100 | 5.160 | 0 | |
|
MTU Aero Engin N 15.09.2025 / 17:30:00 |
359.90 | -0.11% | -0.40 | 359.80 | 360.00 | 0 | |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | -0.47% | -2.50 | 529.60 | 529.60 | 0 | |
|
Navigator Comp. N 15.09.2025 / 17:30:00 |
3.258 | -0.06% | 0.00 | 3.254 | 3.266 | 0 | |
|
Nemetschek I 15.09.2025 / 17:30:00 |
105.90 | -0.28% | -0.30 | 103.90 | 108.00 | 0 | |
|
Neste Rg 15.09.2025 / 17:25:00 |
16.800 | 0.51% | 0.09 | 16.800 | 16.850 | 0 | |
|
Nexi Rg 15.09.2025 / 17:30:00 |
4.629 | -0.53% | -0.02 | 4.648 | 4.648 | 0 | |
|
NN Group Rg 15.09.2025 / 17:30:00 |
59.28 | 0.27% | 0.16 | 59.26 | 59.30 | 0 | |
|
Nokia N 15.09.2025 / 17:25:00 |
3.858 | 0.44% | 0.02 | 3.846 | 3.846 | 0 | |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 1.35% | 0.19 | 13.840 | 13.840 | 0 | |
|
NOS Rg 15.09.2025 / 17:30:00 |
3.910 | -0.70% | -0.03 | 3.835 | 3.915 | 0 | |
|
Oesterreich Post I 15.09.2025 / 17:30:00 |
29.25 | -0.17% | -0.05 | 29.15 | 29.90 | 0 | |
|
OMV I 15.09.2025 / 17:30:00 |
46.00 | -1.12% | -0.52 | 45.90 | 45.90 | 0 | |
|
Orange 15.09.2025 / 17:30:00 |
13.863 | -0.32% | -0.05 | 13.825 | 13.825 | 0 | |
|
Origin Enterpris Rg 15.09.2025 / 17:28:00 |
3.858 | 0.19% | 0.01 | 3.790 | 3.870 | 0 | |
|
Orion-B Rg 15.09.2025 / 17:25:00 |
66.15 | -2.86% | -1.95 | 65.80 | 66.55 | 0 | |
|
Outokumpu N 15.09.2025 / 17:25:00 |
3.600 | 0.84% | 0.03 | 3.588 | 3.588 | 0 | |
|
Palfinger I 15.09.2025 / 17:30:00 |
36.50 | 1.67% | 0.60 | 35.80 | 37.20 | 0 | |
|
Pernod Ricard 15.09.2025 / 17:30:00 |
90.06 | -0.62% | -0.56 | 90.02 | 90.02 | 0 | |
|
Pirelli & C. Rg 15.09.2025 / 17:30:00 |
6.042 | 0.55% | 0.03 | 6.034 | 6.034 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Syensqo 15.09.2025 / 17:30:00 |
71.97 | 2.91% | 0.00% | -4.52% | -7.85% | 7.03% | 0.69% | 0.00% |
|
D'Ieteren Grp 15.09.2025 / 17:30:00 |
165.20 | 2.89% | -6.23% | 2.96% | -11.66% | -5.38% | -16.80% | 4.74% |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 2.61% | 10.79% | 0.68% | -6.39% | 1.40% | 22.56% | 43.24% |
|
Oesterreich Post I 15.09.2025 / 17:30:00 |
29.25 | 2.54% | -10.40% | 0.34% | 1.39% | -1.52% | -3.31% | -4.01% |
|
Mayr-Melnhof Kart I 15.09.2025 / 17:30:00 |
80.30 | 2.08% | -35.74% | -1.89% | -0.43% | 7.07% | -10.58% | -44.98% |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 1.69% | -23.37% | -0.47% | -2.08% | -9.70% | -13.87% | -20.41% |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 1.52% | 1.11% | 7.74% | 14.28% | 8.95% | 1.46% | 37.91% |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.96% | -0.68% | 3.14% | 3.17% | 12.98% | 13.06% | 77.12% |
|
ADP 15.09.2025 / 17:30:00 |
113.60 | 0.89% | -3.41% | 1.38% | -6.58% | 11.10% | -1.69% | -16.17% |
|
Galp Energia -B- 15.09.2025 / 17:30:00 |
16.000 | 0.77% | 20.85% | 1.75% | -0.94% | 2.40% | -5.72% | 50.09% |
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 0.69% | -39.27% | 6.92% | 21.25% | 44.50% | 12.96% | -54.29% |
|
A2A N 15.09.2025 / 17:30:00 |
2.174 | 0.65% | 16.23% | 3.06% | 0.12% | -5.38% | 4.85% | 92.17% |
|
Redeia Corp Br 15.09.2025 / 17:30:00 |
16.670 | 0.27% | 11.46% | 0.36% | 1.37% | -10.04% | -4.42% | -8.68% |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 0.16% | -16.07% | 1.67% | -11.00% | -5.71% | 12.24% | 22.18% |
|
EDP Renovaveis Br 15.09.2025 / 17:30:00 |
9.895 | 0.15% | -46.94% | -2.13% | -4.67% | 1.93% | -37.09% | -60.91% |
|
Kemira N 15.09.2025 / 17:25:00 |
19.555 | 0.08% | 16.40% | -1.78% | 1.11% | 0.23% | -6.61% | 60.09% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -7.64% |
|
Logista Integral Br 15.09.2025 / 17:30:00 |
28.87 | -0.10% | 19.24% | 0.17% | -0.24% | 3.25% | 3.37% | 45.22% |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | -0.12% | -4.69% | 0.24% | -0.44% | -8.63% | 5.52% | 23.56% |
|
Amadeus IT Grp Br-A 15.09.2025 / 17:30:00 |
68.18 | -0.16% | 4.98% | -1.50% | -5.23% | 0.46% | 7.23% | 29.46% |
|
Vidrala I 15.09.2025 / 17:30:00 |
93.00 | -0.22% | -1.39% | 2.76% | -0.53% | -5.10% | -3.83% | 57.91% |
|
Cellnex Telecom Br 15.09.2025 / 17:30:00 |
30.25 | -0.33% | -14.55% | 0.03% | 0.20% | -8.69% | -17.60% | -20.73% |
|
Viscofan Br 15.09.2025 / 17:30:00 |
59.50 | -0.66% | 12.66% | -1.98% | -0.34% | -2.14% | -5.25% | 4.94% |
|
Michelin Rg 15.09.2025 / 17:30:00 |
31.26 | -0.99% | -2.94% | -0.53% | -2.65% | 0.11% | -13.44% | 26.96% |
|
Amundi 15.09.2025 / 17:30:00 |
64.10 | -1.09% | 3.41% | 1.91% | -1.38% | -2.58% | -4.61% | 20.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 15.09.2025 / 17:30:00 |
107.00 | 0.19% |
107.95 14:28 |
106.55 09:12 |
154.60 28.01.25 |
100.7 07.08.25 |
96'823 |
|
MERLIN Prop. Br 15.09.2025 / 17:30:00 |
12.950 | -0.19% |
13.070 10:48 |
12.940 09:08 |
13.350 11.08.25 |
8.485 09.04.25 |
424'298 |
|
Metso Rg 15.09.2025 / 17:25:00 |
12.300 | 1.23% |
12.315 14:16 |
12.165 09:04 |
12.315 15.09.25 |
7.487 09.04.25 |
521'783 |
|
Michelin Rg 15.09.2025 / 17:30:00 |
31.26 | -0.78% |
31.89 10:24 |
31.26 17:25 |
35.70 11.03.25 |
28.47 09.04.25 |
426'097 |
|
Moncler N 15.09.2025 / 17:30:00 |
50.85 | 3.12% |
51.34 10:13 |
49.62 09:00 |
70.46 14.02.25 |
45.46 12.08.25 |
787'628 |
|
Mota Engil Rg 15.09.2025 / 17:30:00 |
5.135 | 1.58% |
5.156 15:49 |
5.030 10:06 |
5.755 18.08.25 |
2.678 08.01.25 |
223'173 |
|
MTU Aero Engin N 15.09.2025 / 17:30:00 |
359.90 | -0.11% |
362.80 09:07 |
358.20 11:31 |
395.90 24.07.25 |
249.7 07.04.25 |
79'487 |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | -0.47% |
535.90 09:00 |
527.30 15:43 |
630.48 24.04.25 |
486.63347 13.01.25 |
159'807 |
|
Navigator Comp. N 15.09.2025 / 17:30:00 |
3.258 | -0.06% |
3.278 13:59 |
3.248 09:15 |
3.670 03.01.25 |
3.014 25.07.25 |
113'944 |
|
Nemetschek I 15.09.2025 / 17:30:00 |
105.90 | -0.28% |
108.25 12:39 |
105.45 14:50 |
138.45 11.08.25 |
89.1 07.04.25 |
88'672 |
|
Neste Rg 15.09.2025 / 17:25:00 |
16.800 | 0.51% |
16.888 16:24 |
16.530 09:04 |
16.975 11.09.25 |
6.79 09.04.25 |
1'200'051 |
|
Nexi Rg 15.09.2025 / 17:30:00 |
4.629 | -0.53% |
4.718 10:16 |
4.614 15:33 |
5.710 25.08.25 |
3.915 07.04.25 |
4'316'219 |
|
NN Group Rg 15.09.2025 / 17:30:00 |
59.28 | 0.27% |
59.52 09:00 |
59.16 09:45 |
63.58 08.08.25 |
40.47 15.01.25 |
135'227 |
|
Nokia N 15.09.2025 / 17:25:00 |
3.858 | 0.44% |
3.860 16:30 |
3.812 11:58 |
5.035 01.04.25 |
3.458 01.08.25 |
6'841'651 |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 1.35% |
13.893 14:12 |
13.690 09:22 |
13.893 15.09.25 |
9.652 07.04.25 |
2'215'764 |
|
NOS Rg 15.09.2025 / 17:30:00 |
3.910 | -0.70% |
3.945 10:27 |
3.905 17:05 |
4.530 10.03.25 |
3.235 20.01.25 |
114'565 |
|
Oesterreich Post I 15.09.2025 / 17:30:00 |
29.25 | -0.17% |
29.45 09:15 |
29.25 12:15 |
33.25 06.03.25 |
28.45 06.01.25 |
5'284 |
|
OMV I 15.09.2025 / 17:30:00 |
46.00 | -1.12% |
46.86 10:21 |
45.98 17:03 |
49.12 22.08.25 |
37.62 05.02.25 |
168'638 |
|
Orange 15.09.2025 / 17:30:00 |
13.863 | -0.32% |
13.935 10:38 |
13.820 09:10 |
14.565 18.08.25 |
9.442 08.01.25 |
1'446'702 |
|
Origin Enterpris Rg 15.09.2025 / 17:28:00 |
3.858 | 0.19% |
3.865 17:06 |
3.858 17:17 |
3.870 04.09.25 |
2.6 23.01.25 |
132 |
|
Orion-B Rg 15.09.2025 / 17:25:00 |
66.15 | -2.86% |
68.15 13:05 |
65.80 14:50 |
72.05 05.08.25 |
42.82 02.01.25 |
291'530 |
|
Outokumpu N 15.09.2025 / 17:25:00 |
3.600 | 0.84% |
3.618 10:19 |
3.574 15:46 |
3.915 06.03.25 |
2.727 07.04.25 |
356'061 |
|
Palfinger I 15.09.2025 / 17:30:00 |
36.50 | 1.67% |
36.60 17:09 |
35.80 11:55 |
39.70 18.07.25 |
19.22 08.01.25 |
9'182 |
|
Pernod Ricard 15.09.2025 / 17:30:00 |
90.06 | -0.62% |
92.02 10:05 |
90.05 17:29 |
112.88 28.01.25 |
83.14 07.04.25 |
200'740 |
|
Pirelli & C. Rg 15.09.2025 / 17:30:00 |
6.042 | 0.55% |
6.126 10:24 |
6.006 16:09 |
6.338 30.05.25 |
4.699 09.04.25 |
1'482'751 |