×
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 |
|---|---|---|---|---|---|---|---|
|
Nestlé N 18.12.2025 / 17:20:00 |
79.90 | 0.82% | 0.65 | 79.76 | 79.90 | 0 | |
|
Nexi Rg 18.12.2025 / 17:30:00 |
4.039 | 0.95% | 0.04 | 4.031 | 4.031 | 0 | |
|
Next Rg 18.12.2025 / 17:30:00 |
136.50 | 1.75% | 2.35 | 136.45 | 136.60 | 0 | |
|
NKT Rg 18.12.2025 / 16:55:00 |
771.25 | 1.82% | 13.75 | 773.50 | 773.50 | 0 | |
|
NN Group Rg 18.12.2025 / 17:30:00 |
64.54 | 0.50% | 0.32 | 64.52 | 64.52 | 0 | |
|
Nokia N 18.12.2025 / 17:25:00 |
5.420 | 2.13% | 0.11 | 5.430 | 5.430 | 0 | |
|
Nordea Bk Rg 18.12.2025 / 17:25:00 |
15.648 | 0.92% | 0.14 | 15.675 | 15.675 | 0 | |
|
Nordic Semicondu Rg 18.12.2025 / 16:20:00 |
126.60 | -1.71% | -2.20 | 127.10 | 127.10 | 0 | |
|
Norsk Hydro N 18.12.2025 / 16:20:00 |
77.52 | -0.46% | -0.36 | 77.32 | 77.32 | 0 | |
|
NOS Rg 18.12.2025 / 17:30:00 |
3.918 | 1.03% | 0.04 | 3.845 | 3.990 | 0 | |
|
Novartis N 18.12.2025 / 17:20:00 |
107.70 | -0.07% | -0.08 | 107.66 | 107.68 | 0 | |
|
Novo Nord Br/Rg-B 18.12.2025 / 16:55:00 |
304.00 | -1.38% | -4.25 | 304.30 | 304.30 | 0 | |
|
Novonesis Br/Rg-B 18.12.2025 / 16:55:00 |
403.70 | 2.76% | 10.85 | 404.00 | 404.00 | 0 | |
|
Oesterreich Post I 18.12.2025 / 17:30:00 |
30.90 | 0.32% | 0.10 | 30.30 | 31.90 | 0 | |
|
OMV I 18.12.2025 / 17:30:00 |
46.53 | 0.37% | 0.17 | 46.56 | 46.56 | 0 | |
|
Orange 18.12.2025 / 17:30:00 |
13.880 | 0.43% | 0.06 | 13.875 | 13.875 | 0 | |
|
Origin Enterpris Rg 18.12.2025 / 17:28:00 |
4.115 | -1.14% | -0.05 | 4.060 | 4.125 | 0 | |
|
Orion-B Rg 18.12.2025 / 17:25:00 |
61.40 | 0.57% | 0.35 | 61.30 | 61.30 | 0 | |
|
Orkla N 18.12.2025 / 16:20:00 |
112.70 | 0.99% | 1.10 | 112.60 | 112.60 | 0 | |
|
Orsted Rg 18.12.2025 / 16:55:00 |
135.40 | 0.09% | 0.13 | 135.30 | 135.30 | 0 | |
|
Outokumpu N 18.12.2025 / 17:25:00 |
4.338 | 2.21% | 0.09 | 4.324 | 4.360 | 0 | |
|
Palfinger I 18.12.2025 / 17:30:00 |
33.35 | 2.62% | 0.85 | 32.40 | 33.30 | 0 | |
|
Pandora Rg 18.12.2025 / 16:55:00 |
695.70 | 0.24% | 1.70 | 699.60 | 699.60 | 0 | |
|
Partners N 18.12.2025 / 17:20:00 |
977.60 | 2.83% | 26.90 | 977.00 | 977.40 | 0 | |
|
Pearson Rg 18.12.2025 / 17:30:00 |
10.595 | 1.00% | 0.11 | 10.565 | 10.600 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
H Lundbeck Br/Rg-B 18.12.2025 / 16:55:00 |
42.94 | 4.08% | 30.95% | -1.36% | -2.85% | -5.38% | 5.50% | 63.06% |
|
Howden Join Grp Rg 18.12.2025 / 17:30:00 |
8.370 | 3.84% | 0.82% | 3.69% | 5.95% | 0.45% | 6.02% | 46.40% |
|
TotalEnergies 18.12.2025 / 17:30:00 |
55.53 | 3.59% | -10.41% | -0.55% | -0.47% | 4.12% | 7.09% | -0.84% |
|
Kesko-B N 18.12.2025 / 17:25:00 |
19.090 | 3.30% | 5.22% | 4.12% | 6.32% | 6.80% | 5.56% | -7.39% |
|
LondonMetric Rg 18.12.2025 / 17:30:00 |
1.865 | 3.05% | -3.28% | 3.41% | -0.11% | 4.60% | 6.03% | 7.46% |
|
Swe Orphan Biovi Rg 18.12.2025 / 17:25:00 |
325.60 | 2.87% | 22.41% | -2.16% | -1.99% | 17.55% | 5.99% | 55.75% |
|
Associat Brit Fo Rg 18.12.2025 / 17:30:00 |
21.39 | 2.83% | -10.71% | 1.66% | 1.76% | 7.24% | 4.09% | 35.95% |
|
Irish Resident Rg 18.12.2025 / 17:28:00 |
0.9360 | 2.75% | -15.46% | -0.64% | 3.37% | -3.26% | 5.58% | -10.95% |
|
Heineken Br Rg 18.12.2025 / 17:30:00 |
69.24 | 1.96% | -24.02% | 0.41% | 0.48% | 4.50% | 0.09% | -20.61% |
|
Air Liquide 18.12.2025 / 17:30:00 |
159.78 | 1.94% | -0.49% | 1.16% | -3.58% | -7.98% | 2.82% | 32.01% |
|
DSV Br/Rg 18.12.2025 / 16:55:00 |
1'573.50 | 1.87% | 31.21% | -2.60% | 12.86% | 22.76% | 4.66% | 43.31% |
|
Daimler Tr Hldg N 18.12.2025 / 17:30:00 |
37.70 | 1.79% | 9.91% | -1.93% | 6.77% | 3.54% | 1.18% | 25.19% |
|
Land Sec REIT Rg 18.12.2025 / 17:30:00 |
6.020 | 1.71% | -15.91% | 3.35% | 2.25% | 4.65% | 7.93% | -3.42% |
|
Beazley Rg 18.12.2025 / 17:30:00 |
8.370 | 1.53% | 58.64% | 4.49% | -2.62% | -2.73% | 2.89% | 30.58% |
|
Accor 18.12.2025 / 17:30:00 |
47.00 | 1.50% | 37.62% | 1.70% | 4.16% | 17.17% | 1.40% | 98.89% |
|
Saint-Gobain 18.12.2025 / 17:30:00 |
88.00 | 0.72% | 30.09% | 0.99% | 9.34% | -1.76% | 2.80% | 94.40% |
|
Trelleborg -B- 18.12.2025 / 17:25:00 |
384.80 | 0.32% | 12.30% | -2.83% | 1.52% | 9.94% | 0.84% | 53.61% |
|
Melrose Ind Rg 18.12.2025 / 17:30:00 |
5.652 | 0.25% | -2.93% | 0.89% | -7.51% | -4.35% | 3.14% | 47.89% |
|
Hexagon Rg-B 18.12.2025 / 17:25:00 |
106.70 | 0.09% | -12.77% | -1.52% | -3.22% | -4.09% | 0.76% | -6.99% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.32% |
|
Berkeley Grp Hld Rg 18.12.2025 / 17:30:00 |
39.52 | -0.03% | 0.00% | 4.55% | 6.27% | 8.39% | 1.07% | 0.00% |
|
Ericsson-B N 18.12.2025 / 17:25:00 |
90.14 | -0.07% | 41.97% | -0.33% | -0.51% | 16.40% | 1.30% | 49.93% |
|
Colonial SFL 18.12.2025 / 17:30:00 |
5.230 | -0.14% | -20.77% | 1.45% | 1.50% | -4.30% | 4.64% | -12.91% |
|
Segro (REIT) Rg 18.12.2025 / 17:30:00 |
7.040 | -0.28% | -21.32% | 2.12% | 1.50% | 9.49% | 3.20% | -7.70% |
|
DEME Grp 18.12.2025 / 17:30:00 |
135.20 | -0.44% | 23.20% | -4.38% | -3.15% | 11.18% | -0.73% | 12.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 18.12.2025 / 17:20:00 |
79.90 | 0.82% |
80.30 10:52 |
79.26 14:31 |
91.70 24.03.25 |
69.9 04.08.25 |
560'532 |
|
Nexi Rg 18.12.2025 / 17:30:00 |
4.039 | 0.95% |
4.045 17:17 |
3.976 09:04 |
5.710 25.08.25 |
3.6655 21.11.25 |
3'001'466 |
|
Next Rg 18.12.2025 / 17:30:00 |
136.50 | 1.75% |
136.63 17:15 |
134.45 09:03 |
146.35 11.11.25 |
90.3 15.01.25 |
36'021 |
|
NKT Rg 18.12.2025 / 16:55:00 |
771.25 | 1.82% |
773.75 15:39 |
759.00 09:00 |
842.00 19.11.25 |
398.8 07.04.25 |
48'877 |
|
NN Group Rg 18.12.2025 / 17:30:00 |
64.54 | 0.50% |
64.54 17:29 |
64.02 09:04 |
64.79 17.12.25 |
40.47 15.01.25 |
119'205 |
|
Nokia N 18.12.2025 / 17:25:00 |
5.420 | 2.13% |
5.470 15:31 |
5.280 09:00 |
6.650 29.10.25 |
3.458 01.08.25 |
11'578'829 |
|
Nordea Bk Rg 18.12.2025 / 17:25:00 |
15.648 | 0.92% |
15.685 12:13 |
15.475 09:54 |
15.825 12.12.25 |
9.652 07.04.25 |
2'321'300 |
|
Nordic Semicondu Rg 18.12.2025 / 16:20:00 |
126.60 | -1.71% |
127.80 09:01 |
125.10 09:32 |
170.00 19.08.25 |
100.2 07.04.25 |
346'663 |
|
Norsk Hydro N 18.12.2025 / 16:20:00 |
77.52 | -0.46% |
78.18 10:06 |
77.27 09:00 |
78.18 18.12.25 |
50.68 07.04.25 |
2'798'237 |
|
NOS Rg 18.12.2025 / 17:30:00 |
3.918 | 1.03% |
3.920 17:27 |
3.855 13:53 |
4.530 10.03.25 |
3.235 20.01.25 |
410'926 |
|
Novartis N 18.12.2025 / 17:20:00 |
107.70 | -0.07% |
107.98 11:04 |
107.26 09:05 |
109.17 16.12.25 |
81.1 09.04.25 |
301'728 |
|
Novo Nord Br/Rg-B 18.12.2025 / 16:55:00 |
304.00 | -1.38% |
309.10 14:02 |
303.45 16:21 |
675.20 25.02.25 |
266.9 24.11.25 |
2'720'606 |
|
Novonesis Br/Rg-B 18.12.2025 / 16:55:00 |
403.70 | 2.76% |
403.90 16:54 |
391.90 09:00 |
489.40 12.06.25 |
368.5 09.04.25 |
469'588 |
|
Oesterreich Post I 18.12.2025 / 17:30:00 |
30.90 | 0.32% |
30.90 09:54 |
30.65 12:03 |
33.25 06.03.25 |
28.45 06.01.25 |
15'766 |
|
OMV I 18.12.2025 / 17:30:00 |
46.53 | 0.37% |
46.73 13:49 |
46.28 09:54 |
49.64 14.11.25 |
37.62 05.02.25 |
70'413 |
|
Orange 18.12.2025 / 17:30:00 |
13.880 | 0.43% |
13.940 12:00 |
13.755 09:03 |
14.565 18.08.25 |
9.442 08.01.25 |
1'364'767 |
|
Origin Enterpris Rg 18.12.2025 / 17:28:00 |
4.115 | -1.14% |
4.123 16:29 |
4.040 10:35 |
4.200 17.12.25 |
2.6 23.01.25 |
9'934 |
|
Orion-B Rg 18.12.2025 / 17:25:00 |
61.40 | 0.57% |
61.40 17:24 |
60.60 14:21 |
72.05 05.08.25 |
42.82 02.01.25 |
112'473 |
|
Orkla N 18.12.2025 / 16:20:00 |
112.70 | 0.99% |
113.10 10:43 |
111.90 09:16 |
125.35 22.04.25 |
96.85 07.01.25 |
475'024 |
|
Orsted Rg 18.12.2025 / 16:55:00 |
135.40 | 0.09% |
136.85 15:59 |
134.40 09:00 |
144.10 09.12.25 |
103.85 17.09.25 |
429'080 |
|
Outokumpu N 18.12.2025 / 17:25:00 |
4.338 | 2.21% |
4.348 14:31 |
4.250 09:00 |
4.633 08.10.25 |
2.727 07.04.25 |
892'447 |
|
Palfinger I 18.12.2025 / 17:30:00 |
33.35 | 2.62% |
33.35 17:29 |
32.45 10:03 |
39.70 18.07.25 |
19.22 08.01.25 |
7'204 |
|
Pandora Rg 18.12.2025 / 16:55:00 |
695.70 | 0.24% |
698.10 11:01 |
685.80 14:28 |
1'415.00 31.01.25 |
685.8 18.12.25 |
156'109 |
|
Partners N 18.12.2025 / 17:20:00 |
977.60 | 2.83% |
979.00 17:00 |
949.60 09:00 |
1'427.00 14.02.25 |
898.8 21.11.25 |
11'547 |
|
Pearson Rg 18.12.2025 / 17:30:00 |
10.595 | 1.00% |
10.605 17:27 |
10.450 14:31 |
14.005 28.02.25 |
9.785 07.11.25 |
158'020 |