×
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
- 15.04.2025 - 17:30:06
- 51.56
- 1.63%
- 0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 15.04.2025 / 17:30:00 |
2.862 | 2.95% | 0.08 | 2.846 | 2.864 | 0 | |
|
Marks & Spencer Rg 15.04.2025 / 17:30:00 |
4.031 | 2.73% | 0.11 | 4.024 | 4.032 | 0 | |
|
Mayr-Melnhof Kart I 15.04.2025 / 17:30:00 |
75.90 | 1.20% | 0.90 | 74.30 | 77.60 | 0 | |
|
Mediobanca N 15.04.2025 / 17:30:00 |
15.730 | 3.32% | 0.51 | 15.745 | 15.745 | 0 | |
|
Melexis 15.04.2025 / 17:30:00 |
48.76 | 3.74% | 1.76 | 47.84 | 49.02 | 0 | |
|
Melrose Ind Rg 15.04.2025 / 17:30:00 |
4.331 | 1.57% | 0.07 | 4.327 | 4.334 | 0 | |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | 1.99% | 0.98 | 50.14 | 50.14 | 0 | |
|
Merck I 15.04.2025 / 17:30:00 |
118.43 | 0.62% | 0.73 | 118.95 | 118.95 | 0 | |
|
MERLIN Prop. Br 15.04.2025 / 17:30:00 |
9.510 | 2.09% | 0.20 | 9.500 | 9.500 | 0 | |
|
Metso Rg 15.04.2025 / 17:25:00 |
8.612 | 1.10% | 0.09 | 8.644 | 8.644 | 0 | |
|
Michelin Rg 15.04.2025 / 17:30:00 |
30.51 | 2.14% | 0.64 | 30.56 | 30.56 | 0 | |
|
Moncler N 15.04.2025 / 17:30:00 |
54.30 | -0.04% | -0.02 | 54.72 | 54.72 | 0 | |
|
Mondi Rg 15.04.2025 / 17:30:00 |
11.085 | 0.41% | 0.05 | 11.080 | 11.090 | 0 | |
|
Mota Engil Rg 15.04.2025 / 17:30:00 |
3.506 | 4.56% | 0.15 | 3.514 | 3.566 | 0 | |
|
Mowi Rg 15.04.2025 / 16:20:00 |
188.50 | 1.07% | 2.00 | 188.60 | 188.60 | 0 | |
|
MTU Aero Engin N 15.04.2025 / 17:30:00 |
274.80 | -0.40% | -1.10 | 276.50 | 276.50 | 0 | |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 2.04% | 11.80 | 590.00 | 590.00 | 0 | |
|
Natl Grid Rg 15.04.2025 / 17:30:00 |
10.583 | 2.89% | 0.30 | 10.575 | 10.590 | 0 | |
|
NatWest Grp Rg 15.04.2025 / 17:30:00 |
4.587 | 2.21% | 0.10 | 4.585 | 4.588 | 0 | |
|
Navigator Comp. N 15.04.2025 / 17:30:00 |
3.241 | 0.22% | 0.01 | 3.244 | 3.244 | 0 | |
|
Nemetschek I 15.04.2025 / 17:30:00 |
108.20 | 2.66% | 2.80 | 109.00 | 109.00 | 0 | |
|
Neste Rg 15.04.2025 / 17:25:00 |
7.268 | -3.17% | -0.24 | 7.274 | 7.274 | 0 | |
|
Nestlé N 15.04.2025 / 17:20:00 |
86.02 | 0.09% | 0.08 | 86.00 | 86.04 | 0 | |
|
Nexi Rg 15.04.2025 / 17:30:00 |
4.818 | 3.19% | 0.15 | 4.820 | 4.820 | 0 | |
|
Next Rg 15.04.2025 / 17:30:00 |
120.30 | 2.73% | 3.20 | 120.30 | 120.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Antofagasta Rg 15.04.2025 / 17:30:00 |
15.330 | -4.74% | -9.78% | 10.61% | -21.24% | -13.07% | -30.79% | -9.05% |
|
Ringkjob Land Br/Rg 15.04.2025 / 16:55:00 |
1'161.00 | -4.83% | 15.18% | 6.51% | -5.88% | -3.09% | -3.57% | 34.04% |
|
Compass Group Rg 15.04.2025 / 17:30:00 |
25.63 | -4.91% | 17.21% | 4.87% | -2.23% | -5.21% | 19.60% | 50.36% |
|
Sandvik Rg 15.04.2025 / 17:25:00 |
189.85 | -4.91% | -13.67% | 6.63% | -18.62% | -10.41% | -19.92% | 17.87% |
|
Indutrade Rg 15.04.2025 / 17:25:00 |
268.40 | -4.93% | 0.15% | 8.23% | -10.23% | -9.26% | -2.26% | 10.31% |
|
Shell Rg 15.04.2025 / 17:30:00 |
23.75 | -5.05% | -8.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Beiersdorf I 15.04.2025 / 17:30:00 |
118.85 | -5.10% | -13.30% | 2.32% | -9.65% | -4.88% | -11.27% | 24.17% |
|
SEB -A- 15.04.2025 / 17:25:00 |
146.50 | -5.19% | 3.39% | 10.78% | -16.41% | -9.90% | 2.84% | 34.36% |
|
NKT Rg 15.04.2025 / 16:55:00 |
504.00 | -5.21% | 5.05% | 10.16% | -3.26% | -2.14% | -14.72% | 63.07% |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | -5.24% | -9.57% | 3.19% | -6.02% | -2.90% | -10.63% | -6.62% |
|
Huhtamaki Rg 15.04.2025 / 17:25:00 |
32.78 | -5.24% | -11.90% | 7.76% | -6.77% | -5.48% | -8.74% | 1.54% |
|
A2A N 15.04.2025 / 17:30:00 |
2.078 | -5.31% | 9.35% | 3.15% | -9.08% | -10.10% | 24.10% | 22.73% |
|
Metso Rg 15.04.2025 / 17:25:00 |
8.612 | -5.36% | -7.11% | 7.68% | -23.07% | -6.68% | -23.04% | 14.09% |
|
Barratt Redrow Rg 15.04.2025 / 17:30:00 |
4.268 | -5.36% | -26.06% | 4.35% | -1.30% | -1.18% | -4.75% | -17.98% |
|
Mayr-Melnhof Kart I 15.04.2025 / 17:30:00 |
75.90 | -5.60% | -40.57% | 3.27% | -10.28% | 1.54% | -33.83% | -54.16% |
|
DCC Rg 15.04.2025 / 17:30:00 |
49.62 | -5.66% | -15.87% | 5.22% | -6.38% | -9.16% | -8.53% | -17.18% |
|
Essity Aktie-B Rg 15.04.2025 / 17:25:00 |
286.20 | -5.84% | 11.20% | 4.21% | -4.50% | -5.39% | 15.02% | 21.29% |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | -5.98% | -18.69% | 0.83% | -12.47% | -10.41% | -24.54% | 7.28% |
|
Dav Cam Mil Rg 15.04.2025 / 17:30:00 |
5.536 | -6.01% | -44.70% | 2.75% | -7.70% | 0.05% | -38.10% | -46.48% |
|
Symrise I 15.04.2025 / 17:30:00 |
96.18 | -6.07% | -3.63% | 5.37% | 1.89% | -3.64% | -6.44% | -12.51% |
|
Intertek Group Rg 15.04.2025 / 17:30:00 |
45.76 | -6.13% | 3.70% | 7.22% | -5.65% | -8.57% | -4.98% | -12.94% |
|
Michelin Rg 15.04.2025 / 17:30:00 |
30.51 | -6.13% | -7.98% | 2.66% | -10.62% | -7.94% | -11.77% | -0.20% |
|
Banca MPS Rg 15.04.2025 / 17:30:00 |
6.674 | -6.13% | 107.64% | 9.53% | -12.40% | -5.23% | 67.09% | -64.43% |
|
Equinor N 15.04.2025 / 16:20:00 |
247.10 | -6.18% | -22.93% | -2.02% | -5.94% | -10.03% | -18.45% | -24.53% |
|
Aegon Rg 15.04.2025 / 17:30:00 |
5.436 | -6.21% | 0.00% | 4.68% | -11.28% | -13.19% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 15.04.2025 / 17:30:00 |
2.862 | 2.95% |
2.870 17:12 |
2.804 09:01 |
2.926 19.03.25 |
2.372 07.04.25 |
1'124'579 |
|
Marks & Spencer Rg 15.04.2025 / 17:30:00 |
4.031 | 2.73% |
4.036 17:29 |
3.932 09:01 |
4.036 15.04.25 |
3.1925 27.01.25 |
3'111'776 |
|
Mayr-Melnhof Kart I 15.04.2025 / 17:30:00 |
75.90 | 1.20% |
77.10 12:46 |
75.50 17:02 |
86.80 18.03.25 |
68 07.04.25 |
14'997 |
|
Mediobanca N 15.04.2025 / 17:30:00 |
15.730 | 3.32% |
15.773 16:16 |
15.270 09:00 |
18.330 19.03.25 |
13.195 07.04.25 |
775'052 |
|
Melexis 15.04.2025 / 17:30:00 |
48.76 | 3.74% |
48.84 16:13 |
47.19 09:30 |
62.95 21.02.25 |
42.32 07.04.25 |
23'367 |
|
Melrose Ind Rg 15.04.2025 / 17:30:00 |
4.331 | 1.57% |
4.362 09:20 |
4.259 15:16 |
6.826 05.03.25 |
3.762 09.04.25 |
917'078 |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | 1.99% |
51.16 09:39 |
49.80 16:19 |
63.17 11.03.25 |
45.61 07.04.25 |
1'220'487 |
|
Merck I 15.04.2025 / 17:30:00 |
118.43 | 0.62% |
118.65 09:10 |
117.25 14:27 |
154.60 28.01.25 |
110.5 07.04.25 |
163'108 |
|
MERLIN Prop. Br 15.04.2025 / 17:30:00 |
9.510 | 2.09% |
9.530 17:04 |
9.390 09:13 |
11.200 05.02.25 |
8.485 09.04.25 |
458'203 |
|
Metso Rg 15.04.2025 / 17:25:00 |
8.612 | 1.10% |
8.684 09:48 |
8.540 14:27 |
11.330 18.03.25 |
7.487 09.04.25 |
550'180 |
|
Michelin Rg 15.04.2025 / 17:30:00 |
30.51 | 2.14% |
30.60 09:05 |
30.10 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
932'224 |
|
Moncler N 15.04.2025 / 17:30:00 |
54.30 | -0.04% |
54.72 12:07 |
52.92 09:06 |
70.46 14.02.25 |
47.43 07.04.25 |
1'159'852 |
|
Mondi Rg 15.04.2025 / 17:30:00 |
11.085 | 0.41% |
11.190 09:46 |
10.995 14:28 |
13.375 14.02.25 |
9.745 07.04.25 |
343'653 |
|
Mota Engil Rg 15.04.2025 / 17:30:00 |
3.506 | 4.56% |
3.508 16:35 |
3.384 09:09 |
3.558 26.03.25 |
2.678 08.01.25 |
191'044 |
|
Mowi Rg 15.04.2025 / 16:20:00 |
188.50 | 1.07% |
189.05 09:14 |
187.00 11:52 |
231.70 30.01.25 |
170.2 07.04.25 |
242'369 |
|
MTU Aero Engin N 15.04.2025 / 17:30:00 |
274.80 | -0.40% |
277.90 09:00 |
269.60 14:50 |
356.00 05.03.25 |
249.7 07.04.25 |
166'547 |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 2.04% |
592.00 15:55 |
582.80 09:01 |
595.00 03.04.25 |
475.3 13.01.25 |
117'874 |
|
Natl Grid Rg 15.04.2025 / 17:30:00 |
10.583 | 2.89% |
10.600 17:27 |
10.375 09:01 |
10.783 04.04.25 |
9.098 14.01.25 |
2'621'551 |
|
NatWest Grp Rg 15.04.2025 / 17:30:00 |
4.587 | 2.21% |
4.592 17:10 |
4.453 09:00 |
4.843 03.03.25 |
3.69 10.01.25 |
6'116'876 |
|
Navigator Comp. N 15.04.2025 / 17:30:00 |
3.241 | 0.22% |
3.247 17:23 |
3.216 14:00 |
3.670 03.01.25 |
3.08 07.04.25 |
73'170 |
|
Nemetschek I 15.04.2025 / 17:30:00 |
108.20 | 2.66% |
108.50 11:13 |
105.80 09:04 |
125.50 18.02.25 |
89.1 07.04.25 |
54'782 |
|
Neste Rg 15.04.2025 / 17:25:00 |
7.268 | -3.17% |
7.565 09:01 |
7.228 17:17 |
13.315 08.01.25 |
6.79 09.04.25 |
775'738 |
|
Nestlé N 15.04.2025 / 17:20:00 |
86.02 | 0.09% |
86.13 17:09 |
85.28 09:16 |
91.70 24.03.25 |
73.08 06.01.25 |
847'037 |
|
Nexi Rg 15.04.2025 / 17:30:00 |
4.818 | 3.19% |
4.838 17:24 |
4.692 09:00 |
5.546 20.03.25 |
3.915 07.04.25 |
1'430'059 |
|
Next Rg 15.04.2025 / 17:30:00 |
120.30 | 2.73% |
120.55 17:29 |
117.85 09:00 |
120.55 15.04.25 |
90.3 15.01.25 |
104'067 |