×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 17.09.2025 - 14:55:51
- 20'993.07
- -0.01%
- -2.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 17.09.2025 / 14:40:50 |
107.70 | 1.13% | 1.20 | 107.65 | 107.70 | 195'088 | |
|
MERLIN Prop. Br 17.09.2025 / 14:40:50 |
12.610 | 0.56% | 0.07 | 12.600 | 12.620 | 233'999 | |
|
Metso Rg 17.09.2025 / 14:40:51 |
12.290 | 0.66% | 0.08 | 12.285 | 12.295 | 253'236 | |
|
Michelin Rg 17.09.2025 / 14:40:51 |
31.39 | 0.87% | 0.27 | 31.39 | 31.40 | 260'185 | |
|
Moncler N 17.09.2025 / 14:40:51 |
48.60 | -1.72% | -0.85 | 48.59 | 48.62 | 306'661 | |
|
Mota Engil Rg 17.09.2025 / 14:40:12 |
5.200 | 1.96% | 0.10 | 5.195 | 5.200 | 212'455 | |
|
MTU Aero Engin N 17.09.2025 / 14:40:07 |
360.10 | 1.15% | 4.10 | 359.90 | 360.20 | 101'383 | |
|
Muenchener Rueckv N 17.09.2025 / 14:40:51 |
518.70 | 0.33% | 1.70 | 518.60 | 518.80 | 80'416 | |
|
Navigator Comp. N 17.09.2025 / 14:40:14 |
3.280 | -0.09% | 0.00 | 3.278 | 3.288 | 55'039 | |
|
Nemetschek I 17.09.2025 / 14:40:06 |
106.45 | 0.90% | 0.95 | 106.40 | 106.50 | 81'705 | |
|
Neste Rg 17.09.2025 / 14:40:43 |
17.030 | -1.30% | -0.23 | 17.020 | 17.040 | 323'903 | |
|
Nexi Rg 17.09.2025 / 14:40:52 |
4.708 | 1.33% | 0.06 | 4.707 | 4.708 | 953'605 | |
|
NN Group Rg 17.09.2025 / 14:40:37 |
57.30 | -0.24% | -0.14 | 57.28 | 57.32 | 134'463 | |
|
Nokia N 17.09.2025 / 14:40:48 |
3.889 | 1.59% | 0.06 | 3.888 | 3.890 | 2'400'063 | |
|
Nordea Bk Rg 17.09.2025 / 14:40:41 |
13.660 | -0.35% | -0.05 | 13.655 | 13.665 | 497'432 | |
|
NOS Rg 17.09.2025 / 14:40:51 |
3.840 | -1.54% | -0.06 | 3.835 | 3.845 | 38'923 | |
|
Oesterreich Post I 17.09.2025 / 14:22:35 |
29.20 | 0.26% | 0.08 | 29.10 | 29.25 | 2'191 | |
|
OMV I 17.09.2025 / 14:35:56 |
45.58 | -0.44% | -0.20 | 45.56 | 45.60 | 33'947 | |
|
Orange 17.09.2025 / 14:40:28 |
13.610 | -0.07% | -0.01 | 13.605 | 13.610 | 440'428 | |
|
Origin Enterpris Rg 17.09.2025 / 14:07:31 |
3.855 | -0.19% | -0.01 | 3.865 | 20 | ||
|
Orion-B Rg 17.09.2025 / 14:40:00 |
65.98 | 0.73% | 0.48 | 65.95 | 66.00 | 33'558 | |
|
Outokumpu N 17.09.2025 / 14:40:51 |
3.609 | -0.69% | -0.03 | 3.606 | 3.610 | 208'257 | |
|
Palfinger I 17.09.2025 / 14:40:43 |
35.70 | -0.28% | -0.10 | 35.50 | 35.75 | 1'198 | |
|
Pernod Ricard 17.09.2025 / 14:40:52 |
88.90 | 0.09% | 0.08 | 88.88 | 88.92 | 116'509 | |
|
Pirelli & C. Rg 17.09.2025 / 14:40:14 |
6.050 | 0.13% | 0.01 | 6.046 | 6.050 | 621'399 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Telekom N 17.09.2025 / 14:40:28 |
29.11 | 1.70% | 35.15% | -2.93% | -7.75% | -5.72% | 9.95% | 55.39% |
|
De Longhi N 17.09.2025 / 14:39:29 |
30.53 | 1.62% | -0.03% | 3.63% | 1.94% | 10.78% | 9.98% | 93.08% |
|
AB InBev 17.09.2025 / 14:40:44 |
49.54 | 1.62% | -16.21% | -1.72% | -8.15% | -16.07% | -13.63% | -0.68% |
|
Daimler Tr Hldg N 17.09.2025 / 14:38:10 |
37.10 | 1.55% | 9.64% | -1.25% | -9.84% | -2.88% | 14.79% | 51.14% |
|
Galp Energia -B- 17.09.2025 / 14:38:46 |
16.005 | 1.47% | 21.70% | 0.00% | -1.87% | 4.51% | -5.38% | 63.21% |
|
ADP 17.09.2025 / 14:38:27 |
111.00 | 1.25% | -3.07% | -1.16% | -9.61% | 4.08% | -7.35% | -12.81% |
|
D'Ieteren Grp 17.09.2025 / 14:40:12 |
162.20 | 1.15% | -7.81% | -2.29% | -13.35% | -7.50% | -17.29% | 8.32% |
|
Hiab Rg-B 17.09.2025 / 14:40:03 |
50.60 | 1.12% | 683.29% | -4.35% | -13.13% | 2.02% | 7.75% | 226.89% |
|
Mayr-Melnhof Kart I 17.09.2025 / 13:59:44 |
79.30 | 1.07% | -36.37% | -1.00% | -3.65% | 5.03% | -10.90% | -42.40% |
|
Stora Enso-R N 17.09.2025 / 14:40:29 |
9.798 | 0.93% | -21.36% | 2.49% | -2.46% | 9.60% | -12.63% | -31.76% |
|
Kesko-B N 17.09.2025 / 14:39:42 |
18.565 | 0.53% | 2.40% | -3.00% | -5.38% | -10.40% | 2.15% | -11.44% |
|
Heineken Holding Br 17.09.2025 / 14:39:31 |
58.38 | 0.48% | -24.28% | -1.06% | -5.12% | -7.27% | -13.20% | -18.25% |
|
Hannover Rueck N 17.09.2025 / 14:36:20 |
243.40 | 0.17% | 12.20% | 0.16% | -4.77% | -8.56% | -3.16% | 50.65% |
|
A2A N 17.09.2025 / 14:40:27 |
2.134 | 0.07% | 15.56% | 0.92% | -2.38% | -5.16% | 2.20% | 100.78% |
|
Kemira N 17.09.2025 / 14:40:35 |
19.410 | 0.05% | 16.37% | -1.12% | -2.56% | 0.41% | -10.22% | 64.78% |
|
EDP Renovaveis Br 17.09.2025 / 14:40:27 |
9.940 | 0.00% | -47.02% | -1.29% | -4.93% | 1.69% | -34.86% | -59.77% |
|
Redeia Corp Br 17.09.2025 / 14:40:46 |
16.445 | 0.00% | 11.16% | 0.40% | -1.35% | -10.28% | -4.14% | -6.41% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -5.13% |
|
Univ Mu Gr Rg 17.09.2025 / 14:40:50 |
24.38 | -0.28% | -4.84% | -2.32% | -0.89% | -8.45% | 6.51% | 31.68% |
|
Vidrala I 17.09.2025 / 14:38:28 |
91.70 | -0.97% | -2.13% | 0.60% | -3.47% | -6.05% | -7.00% | 62.77% |
|
Amadeus IT Grp Br-A 17.09.2025 / 14:40:02 |
67.82 | -1.11% | 3.98% | -0.95% | -5.62% | -1.47% | 4.18% | 32.00% |
|
Ferrari Rg 17.09.2025 / 14:40:51 |
398.00 | -1.33% | 33.22% | -2.16% | -1.17% | -2.50% | -3.26% | 106.88% |
|
TotalEnergies 17.09.2025 / 14:40:51 |
51.85 | -1.61% | -14.91% | -1.56% | -4.07% | -0.84% | -15.36% | 5.30% |
|
Amundi 17.09.2025 / 14:39:12 |
63.25 | -2.17% | 2.27% | -0.94% | -3.66% | -6.64% | -6.85% | 28.99% |
|
Michelin Rg 17.09.2025 / 14:40:51 |
31.39 | -2.20% | -4.13% | 0.06% | -4.34% | -0.96% | -13.73% | 27.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 17.09.2025 / 14:40:50 |
107.70 | 1.13% |
107.95 09:58 |
106.28 09:06 |
154.60 28.01.25 |
100.7 07.08.25 |
195'088 |
|
MERLIN Prop. Br 17.09.2025 / 14:40:50 |
12.610 | 0.56% |
12.645 11:29 |
12.550 09:06 |
13.350 11.08.25 |
8.485 09.04.25 |
233'999 |
|
Metso Rg 17.09.2025 / 14:40:51 |
12.290 | 0.66% |
12.335 09:01 |
12.203 11:17 |
12.360 16.09.25 |
7.487 09.04.25 |
253'236 |
|
Michelin Rg 17.09.2025 / 14:40:51 |
31.39 | 0.87% |
31.45 14:30 |
31.13 09:03 |
35.70 11.03.25 |
28.47 09.04.25 |
260'185 |
|
Moncler N 17.09.2025 / 14:40:51 |
48.60 | -1.72% |
49.47 09:38 |
48.47 13:05 |
70.46 14.02.25 |
45.46 12.08.25 |
306'661 |
|
Mota Engil Rg 17.09.2025 / 14:40:12 |
5.200 | 1.96% |
5.245 13:50 |
5.010 09:55 |
5.755 18.08.25 |
2.678 08.01.25 |
212'455 |
|
MTU Aero Engin N 17.09.2025 / 14:40:07 |
360.10 | 1.15% |
363.60 09:18 |
357.80 09:00 |
395.90 24.07.25 |
249.7 07.04.25 |
101'383 |
|
Muenchener Rueckv N 17.09.2025 / 14:40:51 |
518.70 | 0.33% |
519.00 14:37 |
514.70 13:25 |
630.48 24.04.25 |
486.63347 13.01.25 |
80'416 |
|
Navigator Comp. N 17.09.2025 / 14:40:14 |
3.280 | -0.09% |
3.286 13:30 |
3.270 11:18 |
3.670 03.01.25 |
3.014 25.07.25 |
55'039 |
|
Nemetschek I 17.09.2025 / 14:40:06 |
106.45 | 0.90% |
107.35 09:24 |
105.05 12:49 |
138.45 11.08.25 |
89.1 07.04.25 |
81'705 |
|
Neste Rg 17.09.2025 / 14:40:43 |
17.030 | -1.30% |
17.475 09:37 |
17.023 14:39 |
17.475 17.09.25 |
6.79 09.04.25 |
323'903 |
|
Nexi Rg 17.09.2025 / 14:40:52 |
4.708 | 1.33% |
4.759 09:10 |
4.663 09:00 |
5.710 25.08.25 |
3.915 07.04.25 |
953'605 |
|
NN Group Rg 17.09.2025 / 14:40:37 |
57.30 | -0.24% |
57.62 09:00 |
57.19 13:17 |
63.58 08.08.25 |
40.47 15.01.25 |
134'463 |
|
Nokia N 17.09.2025 / 14:40:48 |
3.889 | 1.59% |
3.939 09:33 |
3.872 11:05 |
5.035 01.04.25 |
3.458 01.08.25 |
2'400'063 |
|
Nordea Bk Rg 17.09.2025 / 14:40:41 |
13.660 | -0.35% |
13.790 09:00 |
13.660 14:38 |
13.905 16.09.25 |
9.652 07.04.25 |
497'432 |
|
NOS Rg 17.09.2025 / 14:40:51 |
3.840 | -1.54% |
3.890 09:05 |
3.840 14:39 |
4.530 10.03.25 |
3.235 20.01.25 |
38'923 |
|
Oesterreich Post I 17.09.2025 / 14:22:35 |
29.20 | 0.26% |
29.25 09:30 |
29.10 10:44 |
33.25 06.03.25 |
28.45 06.01.25 |
2'191 |
|
OMV I 17.09.2025 / 14:35:56 |
45.58 | -0.44% |
46.20 09:00 |
45.50 11:38 |
49.12 22.08.25 |
37.62 05.02.25 |
33'947 |
|
Orange 17.09.2025 / 14:40:28 |
13.610 | -0.07% |
13.735 09:14 |
13.590 14:26 |
14.565 18.08.25 |
9.442 08.01.25 |
440'428 |
|
Origin Enterpris Rg 17.09.2025 / 14:07:31 |
3.855 | -0.19% |
3.855 14:07 |
3.855 14:07 |
3.870 04.09.25 |
2.6 23.01.25 |
20 |
|
Orion-B Rg 17.09.2025 / 14:40:00 |
65.98 | 0.73% |
66.23 10:51 |
65.55 09:02 |
72.05 05.08.25 |
42.82 02.01.25 |
33'558 |
|
Outokumpu N 17.09.2025 / 14:40:51 |
3.609 | -0.69% |
3.651 09:40 |
3.609 14:37 |
3.915 06.03.25 |
2.727 07.04.25 |
208'257 |
|
Palfinger I 17.09.2025 / 14:40:43 |
35.70 | -0.28% |
35.70 14:40 |
35.25 12:08 |
39.70 18.07.25 |
19.22 08.01.25 |
1'198 |
|
Pernod Ricard 17.09.2025 / 14:40:52 |
88.90 | 0.09% |
89.66 09:01 |
88.66 13:42 |
112.88 28.01.25 |
83.14 07.04.25 |
116'509 |
|
Pirelli & C. Rg 17.09.2025 / 14:40:14 |
6.050 | 0.13% |
6.071 13:48 |
6.022 09:19 |
6.338 30.05.25 |
4.699 09.04.25 |
621'399 |