×
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
- 10.12.2025 - 10:57:32
- 22'148.64
- -0.22%
- -49.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mediobanca N 10.12.2025 / 10:41:47 |
16.655 | 0.18% | 0.03 | 16.650 | 16.665 | 41'685 | |
|
Mercedes-BenzGr N 10.12.2025 / 10:42:27 |
60.94 | -0.33% | -0.20 | 60.94 | 60.95 | 208'286 | |
|
Merck I 10.12.2025 / 10:42:18 |
117.35 | -0.30% | -0.35 | 117.30 | 117.40 | 28'808 | |
|
MERLIN Prop. Br 10.12.2025 / 10:42:17 |
12.025 | -0.62% | -0.08 | 12.020 | 12.030 | 129'969 | |
|
Metso Rg 10.12.2025 / 10:42:32 |
14.675 | -0.03% | -0.01 | 14.670 | 14.685 | 204'614 | |
|
Michelin Rg 10.12.2025 / 10:42:20 |
27.61 | -0.58% | -0.16 | 27.61 | 27.62 | 196'383 | |
|
Moncler N 10.12.2025 / 10:42:26 |
56.20 | -1.65% | -0.94 | 56.18 | 56.20 | 70'559 | |
|
Mota Engil Rg 10.12.2025 / 10:41:14 |
4.511 | -3.45% | -0.16 | 4.510 | 4.526 | 438'271 | |
|
MTU Aero Engin N 10.12.2025 / 10:42:11 |
354.60 | 0.00% | 0.00 | 354.50 | 354.80 | 8'098 | |
|
Muenchener Rueckv N 10.12.2025 / 10:42:17 |
535.60 | -1.03% | -5.60 | 535.60 | 535.80 | 16'125 | |
|
Navigator Comp. N 10.12.2025 / 10:39:32 |
2.986 | -1.45% | -0.04 | 2.982 | 2.990 | 19'141 | |
|
Nemetschek I 10.12.2025 / 10:39:39 |
91.20 | -0.60% | -0.55 | 91.25 | 91.45 | 6'897 | |
|
Neste Rg 10.12.2025 / 10:42:19 |
18.615 | 3.13% | 0.57 | 18.620 | 18.650 | 141'508 | |
|
Nexi Rg 10.12.2025 / 10:41:51 |
4.030 | -0.36% | -0.01 | 4.028 | 4.031 | 599'126 | |
|
NN Group Rg 10.12.2025 / 10:42:14 |
63.36 | -0.88% | -0.56 | 63.34 | 63.38 | 28'529 | |
|
Nokia N 10.12.2025 / 10:41:15 |
5.318 | -0.39% | -0.02 | 5.318 | 5.322 | 1'638'282 | |
|
Nordea Bk Rg 10.12.2025 / 10:42:28 |
15.475 | 0.06% | 0.01 | 15.465 | 15.475 | 620'479 | |
|
NOS Rg 10.12.2025 / 10:21:58 |
3.730 | -0.40% | -0.02 | 3.720 | 3.740 | 11'375 | |
|
Oesterreich Post I 10.12.2025 / 10:31:23 |
30.75 | -0.81% | -0.25 | 30.60 | 30.80 | 96 | |
|
OMV I 10.12.2025 / 10:42:19 |
47.53 | -0.40% | -0.19 | 47.50 | 47.56 | 18'247 | |
|
Orange 10.12.2025 / 10:42:02 |
13.515 | -1.39% | -0.19 | 13.510 | 13.515 | 217'910 | |
|
Origin Enterpris Rg 10.12.2025 / 09:06:15 |
3.848 | -0.26% | -0.01 | 3.860 | 3.895 | 300 | |
|
Orion-B Rg 10.12.2025 / 10:42:19 |
60.28 | -0.86% | -0.53 | 60.25 | 60.35 | 5'743 | |
|
Outokumpu N 10.12.2025 / 10:40:25 |
4.078 | -1.12% | -0.05 | 4.076 | 4.084 | 152'661 | |
|
Palfinger I 10.12.2025 / 10:24:14 |
33.28 | 0.68% | 0.23 | 33.20 | 33.40 | 429 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TotalEnergies 10.12.2025 / 10:42:05 |
56.55 | 6.20% | -8.15% | -0.93% | 2.13% | 9.41% | 5.56% | 0.52% |
|
Amundi 10.12.2025 / 10:39:58 |
67.58 | 5.90% | 10.71% | -0.33% | 0.04% | 6.08% | 3.40% | 24.34% |
|
DEME Grp 10.12.2025 / 10:26:21 |
144.00 | 5.81% | 30.94% | 0.28% | 1.69% | 16.69% | -0.62% | 18.47% |
|
Kingspan Grp Rg 10.12.2025 / 10:40:16 |
74.20 | 5.33% | -5.96% | 0.17% | 6.00% | 11.08% | 4.07% | 39.26% |
|
Hannover Rueck N 10.12.2025 / 10:42:21 |
253.20 | 5.05% | 17.68% | 0.60% | -1.94% | 3.98% | -0.02% | 35.33% |
|
Stora Enso-R N 10.12.2025 / 10:42:28 |
10.120 | 4.23% | -18.79% | -0.78% | -5.11% | 4.12% | 3.01% | -31.06% |
|
Heineken Holding Br 10.12.2025 / 10:39:02 |
59.73 | 3.12% | -22.29% | -2.81% | -4.63% | 1.75% | 1.53% | -19.01% |
|
BASF N 10.12.2025 / 10:42:18 |
43.30 | 1.92% | -11.11% | -2.08% | -1.03% | -0.44% | -3.47% | -9.21% |
|
Irish Resident Rg 10.12.2025 / 09:18:44 |
0.9200 | 1.76% | -16.27% | -4.66% | -2.54% | -7.72% | 2.45% | -13.94% |
|
Air Liquide 10.12.2025 / 10:42:18 |
158.68 | 1.42% | -0.99% | -2.87% | -8.04% | -8.74% | -0.91% | 27.43% |
|
Mayr-Melnhof Kart I 10.12.2025 / 10:23:26 |
80.90 | 1.32% | -36.21% | -4.49% | 8.01% | 1.13% | 16.91% | -50.73% |
|
bioMerieux 10.12.2025 / 10:40:37 |
105.05 | 1.16% | 4.03% | -0.94% | -3.49% | -7.36% | 5.60% | 7.88% |
|
Kesko-B N 10.12.2025 / 10:42:22 |
18.310 | 1.14% | 3.01% | 1.30% | -1.74% | -1.05% | -4.49% | -11.89% |
|
Deutsche Boerse N 10.12.2025 / 10:42:03 |
221.20 | 0.49% | 20.12% | -1.25% | 5.84% | -4.10% | -0.92% | 30.03% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -5.27% |
|
Daimler Tr Hldg N 10.12.2025 / 10:42:03 |
36.94 | -0.08% | 7.88% | 4.56% | 2.53% | -0.57% | -0.99% | 19.38% |
|
Fluidra Br 10.12.2025 / 10:42:05 |
23.22 | -0.59% | 24.59% | -0.43% | -1.57% | -4.52% | -10.14% | 67.75% |
|
Asm Int Rg 10.12.2025 / 10:42:32 |
560.60 | -1.25% | 17.76% | 13.02% | 7.52% | 22.38% | 6.13% | 102.53% |
|
Colonial SFL 10.12.2025 / 10:38:55 |
5.103 | -1.25% | -21.65% | -2.25% | -8.23% | -8.23% | -1.78% | -14.60% |
|
CTS Eventim I 10.12.2025 / 10:40:29 |
80.35 | -1.34% | 28.66% | 1.39% | -0.50% | -4.20% | -4.80% | 29.80% |
|
CA Imm Anlagen I 10.12.2025 / 10:33:11 |
22.98 | -1.41% | -28.94% | -4.84% | -4.49% | 2.50% | -2.87% | -24.27% |
|
Heineken Br Rg 10.12.2025 / 10:42:17 |
67.68 | -1.46% | -26.56% | -2.93% | -5.04% | 2.42% | -2.42% | -24.76% |
|
Hiab Rg-B 10.12.2025 / 10:41:51 |
49.24 | -1.63% | 662.01% | -1.47% | 5.64% | -2.11% | -11.76% | 142.15% |
|
Accor 10.12.2025 / 10:42:33 |
45.49 | -1.88% | 33.03% | -2.63% | -3.52% | 11.09% | -1.72% | 76.77% |
|
Nemetschek I 10.12.2025 / 10:39:39 |
91.20 | -1.92% | 16.94% | -2.93% | -1.99% | -13.72% | -7.81% | 92.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mediobanca N 10.12.2025 / 10:41:47 |
16.655 | 0.18% |
16.655 10:41 |
16.425 09:05 |
22.35 15.09.25 |
13.195 07.04.25 |
41'685 |
|
Mercedes-BenzGr N 10.12.2025 / 10:42:27 |
60.94 | -0.33% |
61.49 09:11 |
60.80 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
208'286 |
|
Merck I 10.12.2025 / 10:42:18 |
117.35 | -0.30% |
118.80 09:12 |
116.90 10:27 |
154.60 28.01.25 |
100.7 07.08.25 |
28'808 |
|
MERLIN Prop. Br 10.12.2025 / 10:42:17 |
12.025 | -0.62% |
12.100 09:32 |
11.990 10:16 |
13.915 23.10.25 |
8.485 09.04.25 |
129'969 |
|
Metso Rg 10.12.2025 / 10:42:32 |
14.675 | -0.03% |
14.735 09:24 |
14.600 10:25 |
14.895 08.12.25 |
7.487 09.04.25 |
204'614 |
|
Michelin Rg 10.12.2025 / 10:42:20 |
27.61 | -0.58% |
27.67 10:08 |
27.48 09:05 |
35.70 11.03.25 |
25.51 14.10.25 |
196'383 |
|
Moncler N 10.12.2025 / 10:42:26 |
56.20 | -1.65% |
56.96 09:00 |
56.12 10:16 |
70.46 14.02.25 |
45.46 12.08.25 |
70'559 |
|
Mota Engil Rg 10.12.2025 / 10:41:14 |
4.511 | -3.45% |
4.678 09:01 |
4.504 10:39 |
6.210 29.10.25 |
2.678 08.01.25 |
438'271 |
|
MTU Aero Engin N 10.12.2025 / 10:42:11 |
354.60 | 0.00% |
355.90 09:10 |
351.80 10:17 |
399.40 09.10.25 |
249.7 07.04.25 |
8'098 |
|
Muenchener Rueckv N 10.12.2025 / 10:42:17 |
535.60 | -1.03% |
538.60 09:00 |
533.80 09:52 |
630.48 24.04.25 |
486.63347 13.01.25 |
16'125 |
|
Navigator Comp. N 10.12.2025 / 10:39:32 |
2.986 | -1.45% |
3.034 09:00 |
2.986 10:39 |
3.670 03.01.25 |
2.892 24.11.25 |
19'141 |
|
Nemetschek I 10.12.2025 / 10:39:39 |
91.20 | -0.60% |
91.95 09:02 |
90.85 10:16 |
138.45 11.08.25 |
87.2 19.11.25 |
6'897 |
|
Neste Rg 10.12.2025 / 10:42:19 |
18.615 | 3.13% |
18.700 09:58 |
18.065 09:01 |
20.22 29.10.25 |
6.79 09.04.25 |
141'508 |
|
Nexi Rg 10.12.2025 / 10:41:51 |
4.030 | -0.36% |
4.039 09:49 |
4.000 09:04 |
5.710 25.08.25 |
3.6655 21.11.25 |
599'126 |
|
NN Group Rg 10.12.2025 / 10:42:14 |
63.36 | -0.88% |
63.70 09:01 |
63.24 09:36 |
63.98 09.12.25 |
40.47 15.01.25 |
28'529 |
|
Nokia N 10.12.2025 / 10:41:15 |
5.318 | -0.39% |
5.332 09:32 |
5.292 09:00 |
6.650 29.10.25 |
3.458 01.08.25 |
1'638'282 |
|
Nordea Bk Rg 10.12.2025 / 10:42:28 |
15.475 | 0.06% |
15.518 09:00 |
15.405 09:05 |
15.690 03.12.25 |
9.652 07.04.25 |
620'479 |
|
NOS Rg 10.12.2025 / 10:21:58 |
3.730 | -0.40% |
3.745 09:04 |
3.730 10:11 |
4.530 10.03.25 |
3.235 20.01.25 |
11'375 |
|
Oesterreich Post I 10.12.2025 / 10:31:23 |
30.75 | -0.81% |
30.75 10:31 |
30.65 10:30 |
33.25 06.03.25 |
28.45 06.01.25 |
96 |
|
OMV I 10.12.2025 / 10:42:19 |
47.53 | -0.40% |
47.80 09:41 |
47.52 10:33 |
49.64 14.11.25 |
37.62 05.02.25 |
18'247 |
|
Orange 10.12.2025 / 10:42:02 |
13.515 | -1.39% |
13.685 09:00 |
13.488 10:10 |
14.565 18.08.25 |
9.442 08.01.25 |
217'910 |
|
Origin Enterpris Rg 10.12.2025 / 09:06:15 |
3.848 | -0.26% |
3.848 09:06 |
3.848 09:06 |
4.070 23.09.25 |
2.6 23.01.25 |
300 |
|
Orion-B Rg 10.12.2025 / 10:42:19 |
60.28 | -0.86% |
60.80 09:08 |
60.25 09:45 |
72.05 05.08.25 |
42.82 02.01.25 |
5'743 |
|
Outokumpu N 10.12.2025 / 10:40:25 |
4.078 | -1.12% |
4.126 09:00 |
4.068 10:12 |
4.633 08.10.25 |
2.727 07.04.25 |
152'661 |
|
Palfinger I 10.12.2025 / 10:24:14 |
33.28 | 0.68% |
33.35 10:23 |
33.15 10:22 |
39.70 18.07.25 |
19.22 08.01.25 |
429 |