×
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
- 18.12.2025 - 17:30:04
- 59.64
- 0.94%
- 0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LSE Group Rg 18.12.2025 / 17:30:00 |
89.36 | 1.94% | 1.70 | 88.92 | 89.42 | 0 | |
|
LVMH 18.12.2025 / 17:30:00 |
639.70 | 1.24% | 7.85 | 637.40 | 637.40 | 0 | |
|
M&G Rg 18.12.2025 / 17:30:00 |
2.816 | 1.33% | 0.04 | 2.814 | 2.817 | 0 | |
|
Mandatum Rg 18.12.2025 / 17:25:00 |
6.708 | 1.33% | 0.09 | 6.708 | 6.708 | 0 | |
|
Mapfre Rg 18.12.2025 / 17:30:00 |
4.241 | 0.09% | 0.00 | 4.248 | 4.248 | 0 | |
|
Marks & Spencer Rg 18.12.2025 / 17:30:00 |
3.320 | 1.22% | 0.04 | 3.318 | 3.324 | 0 | |
|
Mayr-Melnhof Kart I 18.12.2025 / 17:30:00 |
84.80 | 0.59% | 0.50 | 84.10 | 85.60 | 0 | |
|
Mediobanca N 18.12.2025 / 17:30:00 |
17.340 | 1.03% | 0.18 | 17.335 | 17.335 | 0 | |
|
Melrose Ind Rg 18.12.2025 / 17:30:00 |
5.652 | 2.61% | 0.14 | 5.544 | 5.654 | 0 | |
|
Mercedes-BenzGr N 18.12.2025 / 17:30:00 |
59.67 | -0.70% | -0.42 | 59.68 | 59.68 | 0 | |
|
Merck I 18.12.2025 / 17:30:00 |
119.00 | -0.13% | -0.15 | 118.85 | 118.85 | 0 | |
|
MERLIN Prop. Br 18.12.2025 / 17:30:00 |
12.095 | 1.98% | 0.24 | 12.110 | 12.110 | 0 | |
|
Metso Rg 18.12.2025 / 17:25:00 |
14.625 | 2.15% | 0.31 | 14.680 | 14.680 | 0 | |
|
Michelin Rg 18.12.2025 / 17:30:00 |
28.35 | 0.60% | 0.17 | 28.35 | 28.35 | 0 | |
|
Moncler N 18.12.2025 / 17:30:00 |
57.42 | 1.65% | 0.93 | 57.24 | 57.24 | 0 | |
|
Mondi Rg 18.12.2025 / 17:30:00 |
8.884 | 0.77% | 0.07 | 8.842 | 8.886 | 0 | |
|
Mota Engil Rg 18.12.2025 / 17:30:00 |
4.906 | 3.46% | 0.16 | 4.868 | 4.918 | 0 | |
|
Mowi Rg 18.12.2025 / 16:20:00 |
238.60 | -0.67% | -1.60 | 239.20 | 239.20 | 0 | |
|
MTU Aero Engin N 18.12.2025 / 17:30:00 |
353.80 | 1.03% | 3.60 | 354.00 | 354.00 | 0 | |
|
Muenchener Rueckv N 18.12.2025 / 17:30:00 |
550.40 | 0.11% | 0.60 | 550.60 | 550.60 | 0 | |
|
Natl Grid Rg 18.12.2025 / 17:30:00 |
11.408 | -0.33% | -0.04 | 11.400 | 11.410 | 0 | |
|
NatWest Grp Rg 18.12.2025 / 17:30:00 |
6.399 | 0.27% | 0.02 | 6.396 | 6.400 | 0 | |
|
Navigator Comp. N 18.12.2025 / 17:30:00 |
3.030 | 0.26% | 0.01 | 3.022 | 3.042 | 0 | |
|
Nemetschek I 18.12.2025 / 17:30:00 |
94.25 | 2.67% | 2.45 | 94.55 | 94.55 | 0 | |
|
Neste Rg 18.12.2025 / 17:25:00 |
18.383 | -0.30% | -0.06 | 18.420 | 18.420 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DOF Grp Rg 18.12.2025 / 16:20:00 |
90.65 | 7.74% | 0.00% | -3.72% | -6.74% | -6.64% | 11.64% | 0.00% |
|
Lifco Rg-B 18.12.2025 / 17:25:00 |
349.80 | 7.69% | 39.10% | 1.10% | 2.22% | 9.66% | 10.56% | 97.99% |
|
Addtech Rg-B 18.12.2025 / 17:25:00 |
324.00 | 7.55% | 46.55% | -2.64% | 4.79% | 4.38% | 6.79% | 114.96% |
|
Shell Rg 18.12.2025 / 17:30:00 |
26.67 | 7.53% | 3.68% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Hannover Rueck N 18.12.2025 / 17:30:00 |
261.00 | 7.46% | 20.37% | 0.97% | 2.76% | 4.69% | 6.05% | 42.68% |
|
Orsted Rg 18.12.2025 / 16:55:00 |
135.40 | 7.37% | -7.15% | -1.46% | 3.60% | 14.75% | -26.78% | -60.58% |
|
Skanska -B- 18.12.2025 / 17:25:00 |
250.50 | 7.16% | 36.26% | 1.48% | 3.66% | 6.91% | 9.29% | 50.87% |
|
Glencore Rg 18.12.2025 / 17:30:00 |
3.873 | 7.15% | -19.77% | 1.14% | 10.86% | 16.17% | 9.38% | -28.61% |
|
Epiroc Rg-A 18.12.2025 / 17:25:00 |
208.75 | 6.87% | 1.73% | -2.50% | 9.72% | 6.10% | 6.23% | 8.62% |
|
Kojamo Rg 18.12.2025 / 17:25:00 |
10.150 | 6.84% | -15.79% | 0.20% | -2.40% | -2.68% | 12.53% | -27.27% |
|
Ashtead Group Rg 18.12.2025 / 17:30:00 |
54.00 | 6.64% | -4.11% | 7.91% | 16.48% | 8.11% | 8.37% | 10.72% |
|
TietoEVRY N 18.12.2025 / 17:25:00 |
18.125 | 6.61% | -15.76% | -0.96% | 2.46% | 19.01% | 9.32% | -30.43% |
|
Brit Land Co REI Rg 18.12.2025 / 17:30:00 |
3.864 | 6.53% | -3.58% | 0.94% | 3.43% | 11.74% | 9.59% | -0.57% |
|
Pirelli & C. Rg 18.12.2025 / 17:30:00 |
5.876 | 6.38% | 17.66% | -1.53% | -0.74% | -0.76% | 6.95% | 45.59% |
|
Nestlé N 18.12.2025 / 17:20:00 |
79.90 | 6.23% | -18.72% | 2.50% | 0.81% | 12.54% | 7.80% | -26.13% |
|
Mayr-Melnhof Kart I 18.12.2025 / 17:30:00 |
84.80 | 6.10% | -33.20% | 3.41% | 14.91% | 10.99% | 20.11% | -45.82% |
|
Amundi 18.12.2025 / 17:30:00 |
69.00 | 5.63% | 10.43% | 2.60% | 4.66% | 5.18% | 8.58% | 31.32% |
|
Securitas -B- 18.12.2025 / 17:25:00 |
145.58 | 5.39% | 45.34% | 2.57% | 4.92% | 5.95% | 6.05% | 72.88% |
|
Intercont Hotels Rg 18.12.2025 / 17:30:00 |
104.70 | 5.28% | 47.29% | 4.10% | 9.61% | 19.26% | 6.38% | 119.18% |
|
A2A N 18.12.2025 / 17:30:00 |
2.279 | 5.08% | 21.34% | 0.53% | -4.98% | 5.22% | 7.47% | 77.71% |
|
Kingspan Grp Rg 18.12.2025 / 17:28:00 |
74.20 | 5.05% | -6.21% | -1.59% | 10.25% | 5.62% | 5.66% | 46.99% |
|
Stora Enso-R N 18.12.2025 / 17:25:00 |
10.378 | 4.90% | -18.27% | 1.00% | 8.89% | 12.55% | 14.18% | -22.30% |
|
Tryg Rg 18.12.2025 / 16:55:00 |
160.25 | 4.58% | 7.96% | 0.12% | 0.41% | -0.84% | 7.05% | -2.10% |
|
bioMerieux 18.12.2025 / 17:30:00 |
108.60 | 4.55% | 7.51% | 1.64% | 2.60% | -2.69% | 7.10% | 13.24% |
|
BASF N 18.12.2025 / 17:30:00 |
44.11 | 4.34% | -9.00% | -0.92% | 3.37% | 5.07% | 3.34% | -3.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
LSE Group Rg 18.12.2025 / 17:30:00 |
89.36 | 1.94% |
89.86 17:05 |
87.80 14:31 |
121.85 06.02.25 |
80.96 22.09.25 |
212'009 |
|
LVMH 18.12.2025 / 17:30:00 |
639.70 | 1.24% |
639.90 17:24 |
626.40 16:18 |
762.80 28.01.25 |
436.55 26.06.25 |
136'872 |
|
M&G Rg 18.12.2025 / 17:30:00 |
2.816 | 1.33% |
2.829 16:59 |
2.772 09:46 |
2.829 18.12.25 |
1.716 07.04.25 |
1'142'503 |
|
Mandatum Rg 18.12.2025 / 17:25:00 |
6.708 | 1.33% |
6.708 17:24 |
6.620 09:01 |
6.708 18.12.25 |
4.386 09.01.25 |
272'958 |
|
Mapfre Rg 18.12.2025 / 17:30:00 |
4.241 | 0.09% |
4.254 12:13 |
4.208 16:06 |
4.260 17.12.25 |
2.372 07.04.25 |
1'205'923 |
|
Marks & Spencer Rg 18.12.2025 / 17:30:00 |
3.320 | 1.22% |
3.335 10:21 |
3.286 09:16 |
4.173 22.04.25 |
3.155 12.12.25 |
1'651'684 |
|
Mayr-Melnhof Kart I 18.12.2025 / 17:30:00 |
84.80 | 0.59% |
84.80 17:26 |
82.60 10:38 |
86.80 18.03.25 |
68 07.04.25 |
1'716 |
|
Mediobanca N 18.12.2025 / 17:30:00 |
17.340 | 1.03% |
17.503 14:44 |
17.090 09:04 |
22.35 15.09.25 |
13.195 07.04.25 |
411'953 |
|
Melrose Ind Rg 18.12.2025 / 17:30:00 |
5.652 | 2.61% |
5.676 17:17 |
5.480 09:25 |
6.826 05.03.25 |
3.762 09.04.25 |
895'966 |
|
Mercedes-BenzGr N 18.12.2025 / 17:30:00 |
59.67 | -0.70% |
60.07 09:19 |
59.37 15:55 |
63.17 11.03.25 |
45.61 07.04.25 |
1'002'961 |
|
Merck I 18.12.2025 / 17:30:00 |
119.00 | -0.13% |
119.10 17:19 |
117.80 09:26 |
154.60 28.01.25 |
100.7 07.08.25 |
164'412 |
|
MERLIN Prop. Br 18.12.2025 / 17:30:00 |
12.095 | 1.98% |
12.120 17:09 |
11.855 09:04 |
13.915 23.10.25 |
8.485 09.04.25 |
1'129'203 |
|
Metso Rg 18.12.2025 / 17:25:00 |
14.625 | 2.15% |
14.645 16:58 |
14.270 09:00 |
14.895 08.12.25 |
7.487 09.04.25 |
607'412 |
|
Michelin Rg 18.12.2025 / 17:30:00 |
28.35 | 0.60% |
28.40 17:21 |
28.16 09:00 |
35.70 11.03.25 |
25.51 14.10.25 |
912'688 |
|
Moncler N 18.12.2025 / 17:30:00 |
57.42 | 1.65% |
57.54 17:21 |
56.16 09:01 |
70.46 14.02.25 |
45.46 12.08.25 |
455'659 |
|
Mondi Rg 18.12.2025 / 17:30:00 |
8.884 | 0.77% |
8.906 17:19 |
8.790 15:06 |
13.375 14.02.25 |
8.016 07.11.25 |
399'614 |
|
Mota Engil Rg 18.12.2025 / 17:30:00 |
4.906 | 3.46% |
4.913 17:27 |
4.784 09:28 |
6.210 29.10.25 |
2.678 08.01.25 |
554'916 |
|
Mowi Rg 18.12.2025 / 16:20:00 |
238.60 | -0.67% |
240.60 09:00 |
237.80 09:49 |
240.60 18.12.25 |
170.2 07.04.25 |
577'608 |
|
MTU Aero Engin N 18.12.2025 / 17:30:00 |
353.80 | 1.03% |
355.05 17:11 |
349.30 09:08 |
399.40 09.10.25 |
249.7 07.04.25 |
121'851 |
|
Muenchener Rueckv N 18.12.2025 / 17:30:00 |
550.40 | 0.11% |
550.80 17:27 |
544.20 09:04 |
630.48 24.04.25 |
486.63347 13.01.25 |
159'235 |
|
Natl Grid Rg 18.12.2025 / 17:30:00 |
11.408 | -0.33% |
11.505 09:00 |
11.355 15:00 |
11.990 27.10.25 |
9.098 14.01.25 |
1'685'531 |
|
NatWest Grp Rg 18.12.2025 / 17:30:00 |
6.399 | 0.27% |
6.402 17:07 |
6.256 10:20 |
6.464 17.12.25 |
3.69 10.01.25 |
2'579'275 |
|
Navigator Comp. N 18.12.2025 / 17:30:00 |
3.030 | 0.26% |
3.034 17:08 |
3.002 10:32 |
3.670 03.01.25 |
2.892 24.11.25 |
114'287 |
|
Nemetschek I 18.12.2025 / 17:30:00 |
94.25 | 2.67% |
94.55 16:57 |
91.80 09:00 |
138.45 11.08.25 |
87.2 19.11.25 |
69'810 |
|
Neste Rg 18.12.2025 / 17:25:00 |
18.383 | -0.30% |
18.585 10:23 |
18.323 11:59 |
20.22 29.10.25 |
6.79 09.04.25 |
618'656 |