×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 17.04.2025 / 17:30:00 |
2.910 | 0.90% | 0.03 | 2.908 | 2.912 | 0 | |
|
Marks & Spencer Rg 17.04.2025 / 17:30:00 |
4.113 | 2.01% | 0.08 | 4.090 | 4.112 | 0 | |
|
Mayr-Melnhof Kart I 17.04.2025 / 17:30:00 |
77.80 | 1.43% | 1.10 | 76.10 | 79.40 | 0 | |
|
Mediobanca N 17.04.2025 / 17:30:00 |
15.630 | -0.19% | -0.03 | 15.675 | 15.675 | 0 | |
|
Melexis 17.04.2025 / 17:30:00 |
48.59 | -0.08% | -0.04 | 47.64 | 48.60 | 0 | |
|
Melrose Ind Rg 17.04.2025 / 17:30:00 |
4.125 | -1.49% | -0.06 | 4.122 | 4.128 | 0 | |
|
Mercedes-BenzGr N 17.04.2025 / 17:30:00 |
50.17 | -0.28% | -0.14 | 50.23 | 50.23 | 0 | |
|
Merck I 17.04.2025 / 17:30:00 |
116.55 | -1.48% | -1.75 | 116.65 | 116.65 | 0 | |
|
MERLIN Prop. Br 17.04.2025 / 17:30:00 |
9.660 | 0.99% | 0.10 | 9.655 | 9.665 | 0 | |
|
Metso Rg 17.04.2025 / 17:25:00 |
8.662 | 0.56% | 0.05 | 8.600 | 8.664 | 0 | |
|
Michelin Rg 17.04.2025 / 17:30:00 |
30.17 | 0.60% | 0.18 | 30.22 | 30.22 | 0 | |
|
Moncler N 17.04.2025 / 17:30:00 |
53.84 | -1.79% | -0.98 | 53.70 | 53.70 | 0 | |
|
Mondi Rg 17.04.2025 / 17:30:00 |
11.093 | 0.02% | 0.00 | 11.090 | 11.105 | 0 | |
|
Mota Engil Rg 17.04.2025 / 17:30:00 |
3.258 | -7.21% | -0.25 | 3.194 | 3.258 | 0 | |
|
Mowi Rg 16.04.2025 / 13:00:00 |
188.70 | 0.00% | 0.00 | 0 | |||
|
MTU Aero Engin N 17.04.2025 / 17:30:00 |
273.55 | -0.71% | -1.95 | 274.20 | 274.20 | 0 | |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 0.74% | 4.40 | 600.00 | 600.00 | 0 | |
|
Natl Grid Rg 17.04.2025 / 17:30:00 |
10.795 | 0.47% | 0.05 | 10.785 | 10.800 | 0 | |
|
NatWest Grp Rg 17.04.2025 / 17:30:00 |
4.600 | 0.11% | 0.01 | 4.599 | 4.601 | 0 | |
|
Navigator Comp. N 17.04.2025 / 17:30:00 |
3.239 | -0.12% | 0.00 | 3.244 | 3.244 | 0 | |
|
Nemetschek I 17.04.2025 / 17:30:00 |
107.05 | -1.29% | -1.40 | 107.00 | 107.20 | 0 | |
|
Neste Rg 17.04.2025 / 17:25:00 |
7.586 | 1.51% | 0.11 | 7.530 | 7.732 | 0 | |
|
Nestlé N 17.04.2025 / 17:20:00 |
87.92 | 1.55% | 1.34 | 87.91 | 87.93 | 0 | |
|
Nexi Rg 17.04.2025 / 17:30:00 |
4.916 | -0.36% | -0.02 | 4.949 | 4.949 | 0 | |
|
Next Rg 17.04.2025 / 17:30:00 |
120.35 | 0.50% | 0.60 | 120.20 | 120.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Univ Mu Gr Rg 17.04.2025 / 17:30:00 |
23.99 | -2.56% | -7.01% | 2.94% | -5.98% | -1.66% | -10.62% | -3.98% |
|
Beiersdorf I 17.04.2025 / 17:30:00 |
119.75 | -2.89% | -11.29% | 3.46% | -8.69% | -4.92% | -11.69% | 27.05% |
|
Essity Aktie-B Rg 17.04.2025 / 12:55:00 |
285.90 | -2.93% | 14.64% | 4.65% | -3.74% | 2.36% | 12.91% | 25.04% |
|
TotalEnergies 17.04.2025 / 17:30:00 |
51.65 | -2.99% | -16.10% | 4.04% | -12.26% | -8.12% | -23.40% | 10.69% |
|
Banca MPS Rg 17.04.2025 / 17:30:00 |
6.538 | -3.01% | 114.54% | 5.18% | -14.33% | -6.21% | 56.21% | -63.25% |
|
Segro (REIT) Rg 17.04.2025 / 17:30:00 |
6.928 | -3.11% | -23.54% | 10.85% | -0.29% | -3.05% | -17.64% | -49.94% |
|
Antofagasta Rg 17.04.2025 / 17:30:00 |
15.535 | -3.11% | -8.23% | 5.97% | -18.47% | -10.12% | -31.20% | -7.49% |
|
Mowi Rg 16.04.2025 / 13:00:00 |
188.70 | -3.11% | 3.68% | 4.66% | -8.58% | -11.03% | 1.11% | 0.00% |
|
Ringkjob Land Br/Rg 16.04.2025 / 16:55:00 |
1'162.00 | -3.17% | 17.20% | 10.77% | -6.14% | -2.68% | -4.60% | 0.00% |
|
Brenntag N 17.04.2025 / 17:30:00 |
55.44 | -3.17% | -32.27% | 2.90% | -13.21% | -3.38% | -26.47% | -23.42% |
|
Land Sec REIT Rg 17.04.2025 / 17:30:00 |
5.788 | -3.37% | -20.11% | 10.45% | 2.48% | 3.72% | -8.21% | -26.47% |
|
Mayr-Melnhof Kart I 17.04.2025 / 17:30:00 |
77.80 | -3.46% | -39.22% | 6.28% | -9.01% | 4.57% | -32.58% | -53.12% |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | -3.53% | 0.53% | 1.74% | -14.54% | -9.57% | 6.12% | -8.71% |
|
Evolution Rg 17.04.2025 / 12:55:00 |
825.80 | -3.54% | -31.63% | 5.49% | 3.30% | -1.01% | -36.26% | -16.63% |
|
Intertek Group Rg 17.04.2025 / 17:30:00 |
45.70 | -3.81% | 6.26% | 5.74% | -6.73% | -8.12% | -5.89% | -10.79% |
|
Indutrade Rg 17.04.2025 / 12:55:00 |
264.20 | -3.84% | 1.30% | 3.85% | -12.17% | -12.17% | -3.22% | 11.57% |
|
Sandvik Rg 17.04.2025 / 12:55:00 |
186.50 | -3.97% | -12.82% | 0.40% | -19.72% | -18.09% | -22.16% | 19.03% |
|
Compass Group Rg 17.04.2025 / 17:30:00 |
25.54 | -4.00% | 18.33% | 2.41% | 6.55% | -6.82% | 17.48% | 51.79% |
|
Vonovia N 17.04.2025 / 17:30:00 |
28.45 | -4.01% | -1.57% | 11.88% | 11.85% | 0.62% | 14.97% | -25.91% |
|
DCC Rg 17.04.2025 / 17:30:00 |
49.78 | -4.11% | -14.48% | 4.80% | -5.94% | -8.83% | -8.66% | -15.82% |
|
Metso Rg 17.04.2025 / 17:25:00 |
8.662 | -4.29% | -6.06% | 4.24% | -22.03% | -10.49% | -23.73% | 15.38% |
|
SEB -A- 17.04.2025 / 12:55:00 |
144.15 | -4.29% | 4.36% | 5.64% | -16.63% | -13.10% | -0.83% | 35.63% |
|
Recordati Ind Chi N 17.04.2025 / 17:30:00 |
48.39 | -4.78% | -0.99% | 5.38% | -10.14% | -13.28% | -2.71% | 0.33% |
|
Shurg Self REIT Rg 17.04.2025 / 17:30:00 |
34.55 | -5.13% | 0.00% | 7.47% | 2.67% | -6.50% | 0.00% | 0.00% |
|
Hikma Pharm Rg 17.04.2025 / 17:30:00 |
18.865 | -5.16% | 6.76% | 2.03% | -6.28% | -12.09% | 4.95% | -8.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 17.04.2025 / 17:30:00 |
2.910 | 0.90% |
2.916 17:17 |
2.863 12:19 |
2.926 19.03.25 |
2.372 07.04.25 |
819'913 |
|
Marks & Spencer Rg 17.04.2025 / 17:30:00 |
4.113 | 2.01% |
4.124 17:19 |
3.966 09:01 |
4.124 17.04.25 |
3.1925 27.01.25 |
2'119'760 |
|
Mayr-Melnhof Kart I 17.04.2025 / 17:30:00 |
77.80 | 1.43% |
77.80 16:46 |
76.70 09:32 |
86.80 18.03.25 |
68 07.04.25 |
156 |
|
Mediobanca N 17.04.2025 / 17:30:00 |
15.630 | -0.19% |
15.855 09:02 |
15.485 15:40 |
18.330 19.03.25 |
13.195 07.04.25 |
1'073'313 |
|
Melexis 17.04.2025 / 17:30:00 |
48.59 | -0.08% |
49.32 09:02 |
48.36 13:30 |
62.95 21.02.25 |
42.32 07.04.25 |
14'033 |
|
Melrose Ind Rg 17.04.2025 / 17:30:00 |
4.125 | -1.49% |
4.211 09:02 |
4.060 15:10 |
6.826 05.03.25 |
3.762 09.04.25 |
692'103 |
|
Mercedes-BenzGr N 17.04.2025 / 17:30:00 |
50.17 | -0.28% |
50.72 09:02 |
49.81 13:09 |
63.17 11.03.25 |
45.61 07.04.25 |
712'973 |
|
Merck I 17.04.2025 / 17:30:00 |
116.55 | -1.48% |
118.10 09:00 |
114.90 15:40 |
154.60 28.01.25 |
110.5 07.04.25 |
340'819 |
|
MERLIN Prop. Br 17.04.2025 / 17:30:00 |
9.660 | 0.99% |
9.670 17:17 |
9.480 10:48 |
11.200 05.02.25 |
8.485 09.04.25 |
314'207 |
|
Metso Rg 17.04.2025 / 17:25:00 |
8.662 | 0.56% |
8.748 09:02 |
8.518 11:17 |
11.330 18.03.25 |
7.487 09.04.25 |
607'693 |
|
Michelin Rg 17.04.2025 / 17:30:00 |
30.17 | 0.60% |
30.37 09:02 |
29.81 11:09 |
35.70 11.03.25 |
28.47 09.04.25 |
608'529 |
|
Moncler N 17.04.2025 / 17:30:00 |
53.84 | -1.79% |
54.53 09:00 |
53.22 09:44 |
70.46 14.02.25 |
47.43 07.04.25 |
1'210'336 |
|
Mondi Rg 17.04.2025 / 17:30:00 |
11.093 | 0.02% |
11.170 09:04 |
11.015 12:46 |
13.375 14.02.25 |
9.745 07.04.25 |
213'993 |
|
Mota Engil Rg 17.04.2025 / 17:30:00 |
3.258 | -7.21% |
3.490 09:01 |
3.232 16:40 |
3.562 16.04.25 |
2.678 08.01.25 |
202'609 |
|
Mowi Rg 16.04.2025 / 13:00:00 |
188.70 | 0.00% |
231.70 30.01.25 |
170.2 07.04.25 |
259'876 | ||
|
MTU Aero Engin N 17.04.2025 / 17:30:00 |
273.55 | -0.71% |
276.50 09:00 |
267.70 12:22 |
356.00 05.03.25 |
249.7 07.04.25 |
109'000 |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 0.74% |
600.80 16:25 |
591.60 10:21 |
600.80 17.04.25 |
475.3 13.01.25 |
79'521 |
|
Natl Grid Rg 17.04.2025 / 17:30:00 |
10.795 | 0.47% |
10.823 17:10 |
10.635 09:06 |
10.823 17.04.25 |
9.098 14.01.25 |
3'374'781 |
|
NatWest Grp Rg 17.04.2025 / 17:30:00 |
4.600 | 0.11% |
4.631 09:03 |
4.553 15:36 |
4.843 03.03.25 |
3.69 10.01.25 |
2'485'100 |
|
Navigator Comp. N 17.04.2025 / 17:30:00 |
3.239 | -0.12% |
3.244 14:03 |
3.225 10:56 |
3.670 03.01.25 |
3.08 07.04.25 |
48'765 |
|
Nemetschek I 17.04.2025 / 17:30:00 |
107.05 | -1.29% |
108.40 09:01 |
106.20 12:44 |
125.50 18.02.25 |
89.1 07.04.25 |
80'483 |
|
Neste Rg 17.04.2025 / 17:25:00 |
7.586 | 1.51% |
7.620 17:14 |
7.422 11:18 |
13.315 08.01.25 |
6.79 09.04.25 |
380'932 |
|
Nestlé N 17.04.2025 / 17:20:00 |
87.92 | 1.55% |
87.96 17:17 |
86.07 09:03 |
91.70 24.03.25 |
73.08 06.01.25 |
1'046'499 |
|
Nexi Rg 17.04.2025 / 17:30:00 |
4.916 | -0.36% |
4.980 15:19 |
4.881 16:30 |
5.546 20.03.25 |
3.915 07.04.25 |
1'068'718 |
|
Next Rg 17.04.2025 / 17:30:00 |
120.35 | 0.50% |
120.75 16:49 |
118.65 09:01 |
120.75 17.04.25 |
90.3 15.01.25 |
40'685 |