×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 25.07.2025 / 17:25:00 |
6.020 | -0.17% | -0.01 | 6.020 | 6.026 | 0 | |
|
Mapfre Rg 25.07.2025 / 17:30:00 |
3.424 | -1.89% | -0.07 | 3.424 | 3.426 | 0 | |
|
Marks & Spencer Rg 25.07.2025 / 17:30:00 |
3.541 | 0.28% | 0.01 | 3.534 | 3.547 | 0 | |
|
Mayr-Melnhof Kart I 25.07.2025 / 17:30:00 |
75.80 | -0.13% | -0.10 | 74.20 | 77.40 | 0 | |
|
Mediobanca N 25.07.2025 / 17:30:00 |
18.778 | 0.27% | 0.05 | 18.810 | 18.810 | 0 | |
|
Melexis 25.07.2025 / 17:30:00 |
66.65 | -1.55% | -1.05 | 66.50 | 66.50 | 0 | |
|
Melrose Ind Rg 25.07.2025 / 17:30:00 |
5.099 | -2.54% | -0.13 | 5.098 | 5.100 | 0 | |
|
Mercedes-BenzGr N 25.07.2025 / 17:30:00 |
55.46 | 2.44% | 1.32 | 55.49 | 55.49 | 0 | |
|
Merck I 25.07.2025 / 17:30:00 |
112.60 | -0.84% | -0.95 | 112.60 | 112.65 | 0 | |
|
MERLIN Prop. Br 25.07.2025 / 17:30:00 |
11.700 | -1.10% | -0.13 | 11.620 | 11.710 | 0 | |
|
Metso Rg 25.07.2025 / 17:25:00 |
11.380 | 2.02% | 0.23 | 11.370 | 11.380 | 0 | |
|
Michelin Rg 25.07.2025 / 17:30:00 |
31.36 | -2.26% | -0.73 | 31.07 | 31.07 | 0 | |
|
Moncler N 25.07.2025 / 17:30:00 |
49.12 | 2.10% | 1.01 | 49.09 | 49.09 | 0 | |
|
Mondi Rg 25.07.2025 / 17:30:00 |
11.935 | 1.44% | 0.17 | 11.875 | 11.940 | 0 | |
|
Mota Engil Rg 25.07.2025 / 17:30:00 |
4.188 | -0.62% | -0.03 | 4.162 | 4.204 | 0 | |
|
Mowi Rg 25.07.2025 / 16:20:00 |
197.00 | -1.79% | -3.60 | 197.40 | 197.40 | 0 | |
|
MTU Aero Engin N 25.07.2025 / 17:30:00 |
358.20 | -2.21% | -8.10 | 358.50 | 358.50 | 0 | |
|
Muenchener Rueckv N 25.07.2025 / 17:30:00 |
574.80 | -0.24% | -1.40 | 573.80 | 573.80 | 0 | |
|
Natl Grid Rg 25.07.2025 / 17:30:00 |
10.615 | -0.05% | -0.01 | 10.605 | 10.620 | 0 | |
|
NatWest Grp Rg 25.07.2025 / 17:30:00 |
5.186 | 3.31% | 0.17 | 5.184 | 5.214 | 0 | |
|
Navigator Comp. N 25.07.2025 / 17:30:00 |
3.105 | -4.70% | -0.15 | 3.090 | 3.090 | 0 | |
|
Nemetschek I 25.07.2025 / 17:30:00 |
126.70 | 1.12% | 1.40 | 126.30 | 126.60 | 0 | |
|
Neste Rg 25.07.2025 / 17:25:00 |
14.525 | -1.26% | -0.19 | 14.460 | 14.560 | 0 | |
|
Nestlé N 25.07.2025 / 17:20:00 |
73.24 | -1.29% | -0.96 | 73.24 | 73.41 | 0 | |
|
Nexi Rg 25.07.2025 / 17:30:00 |
5.354 | 3.04% | 0.16 | 5.352 | 5.352 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Severn Trent Rg 25.07.2025 / 17:30:00 |
26.63 | 7.13% | 4.31% | -0.95% | -3.11% | -3.18% | 6.25% | -8.38% |
|
LondonMetric Rg 25.07.2025 / 17:30:00 |
1.936 | 7.10% | 0.52% | 0.52% | -5.19% | -0.72% | -1.35% | -23.01% |
|
INWIT N 25.07.2025 / 17:30:00 |
10.435 | 7.02% | -8.52% | 0.24% | 0.82% | -1.46% | 0.92% | 5.10% |
|
Securitas -B- 25.07.2025 / 17:25:00 |
147.30 | 6.85% | 47.36% | 1.55% | 3.04% | -3.88% | 34.28% | 68.59% |
|
Ferrari Rg 25.07.2025 / 17:30:00 |
441.40 | 6.66% | 44.02% | 1.04% | 5.10% | 7.71% | 16.01% | 122.61% |
|
Kingspan Grp Rg 25.07.2025 / 17:28:00 |
74.45 | 6.47% | -4.94% | 2.83% | 2.55% | -2.30% | -11.63% | 22.50% |
|
Lonza N 25.07.2025 / 17:20:00 |
567.40 | 6.26% | 60.10% | -0.04% | 0.07% | -5.62% | -2.17% | 2.20% |
|
Vidrala I 25.07.2025 / 17:30:00 |
98.40 | 6.26% | 5.01% | 2.71% | -1.01% | 3.80% | 4.40% | 67.11% |
|
Kesko-B N 25.07.2025 / 17:25:00 |
19.390 | 6.07% | 8.04% | -4.39% | -6.82% | -4.10% | 16.49% | -19.77% |
|
EssilorLuxott 25.07.2025 / 17:30:00 |
250.70 | 6.05% | 36.56% | 3.11% | 6.95% | -2.68% | 21.05% | 60.10% |
|
Recordati Ind Chi N 25.07.2025 / 17:30:00 |
53.88 | 5.96% | 10.18% | 2.77% | 0.47% | 2.33% | 3.91% | 25.41% |
|
Auto Trd Gr Rg-144A 25.07.2025 / 17:30:00 |
8.336 | 5.92% | 16.23% | 0.51% | 1.68% | -3.47% | 4.92% | 36.58% |
|
Demant Br/Rg 25.07.2025 / 16:55:00 |
279.80 | 5.76% | -5.65% | 2.87% | 6.15% | 12.82% | 9.21% | -2.28% |
|
Amadeus IT Grp Br-A 25.07.2025 / 17:30:00 |
72.24 | 5.67% | 11.11% | 2.24% | 2.94% | 2.50% | 19.68% | 28.73% |
|
Redeia Corp Br 25.07.2025 / 17:30:00 |
17.300 | 5.49% | 17.27% | -3.27% | -5.41% | -2.97% | 5.84% | -3.93% |
|
Novartis N 25.07.2025 / 17:20:00 |
93.07 | 5.43% | 10.36% | 0.99% | -3.26% | -1.22% | -4.43% | 18.80% |
|
Banca MPS Rg 25.07.2025 / 17:30:00 |
7.190 | 5.38% | 133.09% | 2.39% | 1.14% | -5.10% | 45.82% | -18.96% |
|
Cie Automotive Br 25.07.2025 / 17:30:00 |
26.25 | 5.03% | 3.36% | 8.02% | 6.92% | 12.42% | -1.87% | 6.33% |
|
Accor 25.07.2025 / 17:30:00 |
49.88 | 4.91% | 42.24% | 3.55% | 13.22% | 11.34% | 37.43% | 75.64% |
|
Galp Energia -B- 25.07.2025 / 17:30:00 |
16.668 | 4.82% | 25.71% | 4.96% | 6.52% | 21.44% | -12.07% | 72.01% |
|
Colruyt 25.07.2025 / 17:30:00 |
38.00 | 4.55% | -7.18% | 3.88% | 3.32% | 8.70% | -15.03% | 39.31% |
|
Sv Handbk Rg-A 25.07.2025 / 17:25:00 |
119.00 | 4.43% | 8.87% | 2.50% | -6.34% | -6.02% | 10.90% | 34.12% |
|
SAP I 25.07.2025 / 17:30:00 |
245.43 | 4.34% | 76.54% | -6.98% | -4.62% | -7.63% | 25.10% | 167.71% |
|
AstraZeneca Rg 25.07.2025 / 17:30:00 |
107.86 | 4.33% | 3.05% | 4.64% | 5.75% | 0.26% | -11.56% | 1.31% |
|
Fres Med Care I 25.07.2025 / 17:30:00 |
45.08 | 4.31% | 21.52% | -1.84% | -6.73% | -0.68% | 20.79% | 2.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 25.07.2025 / 17:25:00 |
6.020 | -0.17% |
6.038 09:00 |
5.976 13:25 |
6.226 02.05.25 |
4.386 09.01.25 |
213'112 |
|
Mapfre Rg 25.07.2025 / 17:30:00 |
3.424 | -1.89% |
3.482 09:00 |
3.414 15:32 |
3.636 09.07.25 |
2.372 07.04.25 |
1'339'362 |
|
Marks & Spencer Rg 25.07.2025 / 17:30:00 |
3.541 | 0.28% |
3.549 09:00 |
3.502 10:18 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'112'411 |
|
Mayr-Melnhof Kart I 25.07.2025 / 17:30:00 |
75.80 | -0.13% |
76.30 11:24 |
75.30 09:08 |
86.80 18.03.25 |
68 07.04.25 |
1'195 |
|
Mediobanca N 25.07.2025 / 17:30:00 |
18.778 | 0.27% |
18.825 16:43 |
18.565 09:05 |
21.77 12.05.25 |
13.195 07.04.25 |
854'757 |
|
Melexis 25.07.2025 / 17:30:00 |
66.65 | -1.55% |
67.80 11:09 |
66.60 17:24 |
76.48 18.07.25 |
42.32 07.04.25 |
39'974 |
|
Melrose Ind Rg 25.07.2025 / 17:30:00 |
5.099 | -2.54% |
5.174 09:00 |
5.083 15:09 |
6.826 05.03.25 |
3.762 09.04.25 |
1'071'988 |
|
Mercedes-BenzGr N 25.07.2025 / 17:30:00 |
55.46 | 2.44% |
55.48 17:28 |
53.18 09:13 |
63.17 11.03.25 |
45.61 07.04.25 |
1'563'225 |
|
Merck I 25.07.2025 / 17:30:00 |
112.60 | -0.84% |
113.05 11:07 |
110.60 09:08 |
154.60 28.01.25 |
103 22.07.25 |
170'801 |
|
MERLIN Prop. Br 25.07.2025 / 17:30:00 |
11.700 | -1.10% |
11.850 09:01 |
11.685 09:45 |
11.860 24.07.25 |
8.485 09.04.25 |
510'074 |
|
Metso Rg 25.07.2025 / 17:25:00 |
11.380 | 2.02% |
11.410 15:26 |
11.110 10:05 |
11.860 21.07.25 |
7.487 09.04.25 |
1'128'453 |
|
Michelin Rg 25.07.2025 / 17:30:00 |
31.36 | -2.26% |
32.00 10:38 |
30.86 09:05 |
35.70 11.03.25 |
28.47 09.04.25 |
2'179'904 |
|
Moncler N 25.07.2025 / 17:30:00 |
49.12 | 2.10% |
49.17 17:19 |
47.15 09:23 |
70.46 14.02.25 |
47 26.06.25 |
796'178 |
|
Mondi Rg 25.07.2025 / 17:30:00 |
11.935 | 1.44% |
11.948 17:20 |
11.715 09:44 |
13.375 14.02.25 |
9.745 07.04.25 |
493'510 |
|
Mota Engil Rg 25.07.2025 / 17:30:00 |
4.188 | -0.62% |
4.210 15:49 |
4.118 10:17 |
4.879 22.05.25 |
2.678 08.01.25 |
248'530 |
|
Mowi Rg 25.07.2025 / 16:20:00 |
197.00 | -1.79% |
200.30 09:00 |
196.70 16:05 |
231.70 30.01.25 |
170.2 07.04.25 |
175'063 |
|
MTU Aero Engin N 25.07.2025 / 17:30:00 |
358.20 | -2.21% |
361.90 09:00 |
349.50 10:30 |
395.90 24.07.25 |
249.7 07.04.25 |
239'639 |
|
Muenchener Rueckv N 25.07.2025 / 17:30:00 |
574.80 | -0.24% |
575.60 09:07 |
569.30 10:07 |
630.48 24.04.25 |
486.63347 13.01.25 |
52'732 |
|
Natl Grid Rg 25.07.2025 / 17:30:00 |
10.615 | -0.05% |
10.650 16:55 |
10.485 10:29 |
11.035 23.04.25 |
9.098 14.01.25 |
1'492'699 |
|
NatWest Grp Rg 25.07.2025 / 17:30:00 |
5.186 | 3.31% |
5.198 16:28 |
5.022 09:03 |
5.366 04.06.25 |
3.69 10.01.25 |
5'927'538 |
|
Navigator Comp. N 25.07.2025 / 17:30:00 |
3.105 | -4.70% |
3.132 09:01 |
3.014 09:36 |
3.670 03.01.25 |
3.014 25.07.25 |
875'122 |
|
Nemetschek I 25.07.2025 / 17:30:00 |
126.70 | 1.12% |
127.10 17:28 |
124.30 12:16 |
131.00 10.07.25 |
89.1 07.04.25 |
43'028 |
|
Neste Rg 25.07.2025 / 17:25:00 |
14.525 | -1.26% |
14.790 09:05 |
14.270 16:44 |
15.500 24.07.25 |
6.79 09.04.25 |
1'144'124 |
|
Nestlé N 25.07.2025 / 17:20:00 |
73.24 | -1.29% |
74.10 09:01 |
72.33 16:15 |
91.70 24.03.25 |
72.33 25.07.25 |
1'309'026 |
|
Nexi Rg 25.07.2025 / 17:30:00 |
5.354 | 3.04% |
5.372 12:36 |
5.146 09:12 |
5.656 12.05.25 |
3.915 07.04.25 |
1'550'016 |