×
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 - 10:33:58
- 22'125.52
- -0.33%
- -72.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mediobanca N 10.12.2025 / 10:18:58 |
16.535 | -0.54% | -0.09 | 16.525 | 16.545 | 31'284 | |
|
Mercedes-BenzGr N 10.12.2025 / 10:18:51 |
60.94 | -0.33% | -0.20 | 60.93 | 60.95 | 164'231 | |
|
Merck I 10.12.2025 / 10:18:39 |
117.78 | 0.06% | 0.08 | 117.75 | 117.80 | 21'001 | |
|
MERLIN Prop. Br 10.12.2025 / 10:18:44 |
12.030 | -0.58% | -0.07 | 12.020 | 12.040 | 65'731 | |
|
Metso Rg 10.12.2025 / 10:18:47 |
14.640 | -0.27% | -0.04 | 14.630 | 14.650 | 87'655 | |
|
Michelin Rg 10.12.2025 / 10:18:32 |
27.56 | -0.77% | -0.22 | 27.55 | 27.56 | 157'214 | |
|
Moncler N 10.12.2025 / 10:18:51 |
56.32 | -1.44% | -0.82 | 56.30 | 56.34 | 54'329 | |
|
Mota Engil Rg 10.12.2025 / 10:18:56 |
4.530 | -3.04% | -0.14 | 4.506 | 4.542 | 360'872 | |
|
MTU Aero Engin N 10.12.2025 / 10:18:49 |
352.70 | -0.54% | -1.90 | 352.50 | 352.80 | 5'878 | |
|
Muenchener Rueckv N 10.12.2025 / 10:18:52 |
535.00 | -1.15% | -6.20 | 534.80 | 535.20 | 13'921 | |
|
Navigator Comp. N 10.12.2025 / 10:16:27 |
2.990 | -1.32% | -0.04 | 2.988 | 3.000 | 14'714 | |
|
Nemetschek I 10.12.2025 / 10:18:29 |
91.05 | -0.76% | -0.70 | 91.05 | 91.20 | 5'788 | |
|
Neste Rg 10.12.2025 / 10:18:48 |
18.548 | 2.76% | 0.50 | 18.535 | 18.560 | 124'251 | |
|
Nexi Rg 10.12.2025 / 10:18:53 |
4.025 | -0.47% | -0.02 | 4.027 | 4.031 | 523'941 | |
|
NN Group Rg 10.12.2025 / 10:18:38 |
63.32 | -0.94% | -0.60 | 63.30 | 63.34 | 25'135 | |
|
Nokia N 10.12.2025 / 10:19:00 |
5.316 | -0.43% | -0.02 | 5.316 | 5.318 | 1'459'837 | |
|
Nordea Bk Rg 10.12.2025 / 10:18:35 |
15.430 | -0.23% | -0.04 | 15.425 | 15.430 | 465'652 | |
|
NOS Rg 10.12.2025 / 10:12:26 |
3.730 | -0.40% | -0.02 | 3.720 | 3.735 | 1'318 | |
|
Oesterreich Post I 10.12.2025 / 10:13:30 |
30.65 | -1.13% | -0.35 | 30.65 | 30.85 | 0 | |
|
OMV I 10.12.2025 / 10:16:25 |
47.59 | -0.27% | -0.13 | 47.56 | 47.62 | 14'688 | |
|
Orange 10.12.2025 / 10:18:31 |
13.490 | -1.57% | -0.22 | 13.485 | 13.490 | 192'208 | |
|
Origin Enterpris Rg 10.12.2025 / 09:06:15 |
3.848 | -0.26% | -0.01 | 3.840 | 3.890 | 300 | |
|
Orion-B Rg 10.12.2025 / 10:16:40 |
60.25 | -0.90% | -0.55 | 60.20 | 60.35 | 4'788 | |
|
Outokumpu N 10.12.2025 / 10:18:33 |
4.072 | -1.26% | -0.05 | 4.062 | 4.076 | 116'704 | |
|
Palfinger I 10.12.2025 / 10:07:00 |
33.25 | 0.61% | 0.20 | 32.85 | 33.25 | 161 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
TotalEnergies 10.12.2025 / 10:18:13 |
56.48 | 6.20% | -8.15% | -1.06% | 2.00% | 9.27% | 5.42% | 0.52% |
|
Amundi 10.12.2025 / 10:18:33 |
67.55 | 5.90% | 10.71% | -0.37% | 0.00% | 6.04% | 3.37% | 24.34% |
|
DEME Grp 10.12.2025 / 10:15:14 |
143.80 | 5.81% | 30.94% | 0.14% | 1.55% | 16.53% | -0.76% | 18.47% |
|
Kingspan Grp Rg 10.12.2025 / 10:18:53 |
74.15 | 5.33% | -5.96% | 0.10% | 5.93% | 11.00% | 4.00% | 39.26% |
|
Hannover Rueck N 10.12.2025 / 10:16:25 |
252.60 | 5.05% | 17.68% | 0.36% | -2.17% | 3.74% | -0.26% | 35.33% |
|
Stora Enso-R N 10.12.2025 / 10:17:02 |
10.093 | 4.23% | -18.79% | -1.05% | -5.37% | 3.83% | 2.73% | -31.06% |
|
Heineken Holding Br 10.12.2025 / 10:18:33 |
59.60 | 3.12% | -22.29% | -3.01% | -4.83% | 1.53% | 1.32% | -19.01% |
|
BASF N 10.12.2025 / 10:18:58 |
43.06 | 1.92% | -11.11% | -2.62% | -1.58% | -0.99% | -4.00% | -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 / 10:18:58 |
158.66 | 1.42% | -0.99% | -2.88% | -8.06% | -8.75% | -0.92% | 27.43% |
|
Mayr-Melnhof Kart I 10.12.2025 / 10:01:16 |
79.90 | 1.32% | -36.21% | -5.67% | 6.68% | -0.13% | 15.46% | -50.73% |
|
bioMerieux 10.12.2025 / 10:18:29 |
104.90 | 1.16% | 4.03% | -1.08% | -3.63% | -7.50% | 5.45% | 7.88% |
|
Kesko-B N 10.12.2025 / 10:16:55 |
18.370 | 1.14% | 3.01% | 1.63% | -1.42% | -0.73% | -4.17% | -11.89% |
|
Deutsche Boerse N 10.12.2025 / 10:18:25 |
221.00 | 0.49% | 20.12% | -1.34% | 5.74% | -4.18% | -1.01% | 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 / 10:18:24 |
36.88 | -0.08% | 7.88% | 4.39% | 2.36% | -0.73% | -1.15% | 19.38% |
|
Fluidra Br 10.12.2025 / 10:18:40 |
23.16 | -0.59% | 24.59% | -0.69% | -1.82% | -4.77% | -10.37% | 67.75% |
|
Asm Int Rg 10.12.2025 / 10:18:34 |
560.70 | -1.25% | 17.76% | 13.04% | 7.54% | 22.40% | 6.15% | 102.53% |
|
Colonial SFL 10.12.2025 / 10:18:51 |
5.100 | -1.25% | -21.65% | -2.30% | -8.27% | -8.27% | -1.83% | -14.60% |
|
CTS Eventim I 10.12.2025 / 10:18:34 |
80.35 | -1.34% | 28.66% | 1.39% | -0.50% | -4.20% | -4.80% | 29.80% |
|
CA Imm Anlagen I 10.12.2025 / 10:17:55 |
22.99 | -1.41% | -28.94% | -4.80% | -4.45% | 2.54% | -2.83% | -24.27% |
|
Heineken Br Rg 10.12.2025 / 10:18:35 |
67.56 | -1.46% | -26.56% | -3.10% | -5.21% | 2.24% | -2.60% | -24.76% |
|
Hiab Rg-B 10.12.2025 / 10:18:32 |
49.37 | -1.63% | 662.01% | -1.21% | 5.92% | -1.85% | -11.52% | 142.15% |
|
Accor 10.12.2025 / 10:18:37 |
45.42 | -1.88% | 33.03% | -2.78% | -3.67% | 10.92% | -1.87% | 76.77% |
|
Nemetschek I 10.12.2025 / 10:18:29 |
91.05 | -1.92% | 16.94% | -3.09% | -2.15% | -13.86% | -7.96% | 92.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mediobanca N 10.12.2025 / 10:18:58 |
16.535 | -0.54% |
16.573 10:00 |
16.425 09:05 |
22.35 15.09.25 |
13.195 07.04.25 |
31'284 |
|
Mercedes-BenzGr N 10.12.2025 / 10:18:51 |
60.94 | -0.33% |
61.49 09:11 |
60.80 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
164'231 |
|
Merck I 10.12.2025 / 10:18:39 |
117.78 | 0.06% |
118.80 09:12 |
117.45 09:52 |
154.60 28.01.25 |
100.7 07.08.25 |
21'001 |
|
MERLIN Prop. Br 10.12.2025 / 10:18:44 |
12.030 | -0.58% |
12.100 09:32 |
11.990 10:16 |
13.915 23.10.25 |
8.485 09.04.25 |
65'731 |
|
Metso Rg 10.12.2025 / 10:18:47 |
14.640 | -0.27% |
14.735 09:24 |
14.630 10:16 |
14.895 08.12.25 |
7.487 09.04.25 |
87'655 |
|
Michelin Rg 10.12.2025 / 10:18:32 |
27.56 | -0.77% |
27.67 10:08 |
27.48 09:05 |
35.70 11.03.25 |
25.51 14.10.25 |
157'214 |
|
Moncler N 10.12.2025 / 10:18:51 |
56.32 | -1.44% |
56.96 09:00 |
56.12 10:16 |
70.46 14.02.25 |
45.46 12.08.25 |
54'329 |
|
Mota Engil Rg 10.12.2025 / 10:18:56 |
4.530 | -3.04% |
4.678 09:01 |
4.522 09:39 |
6.210 29.10.25 |
2.678 08.01.25 |
360'872 |
|
MTU Aero Engin N 10.12.2025 / 10:18:49 |
352.70 | -0.54% |
355.90 09:10 |
351.80 10:17 |
399.40 09.10.25 |
249.7 07.04.25 |
5'878 |
|
Muenchener Rueckv N 10.12.2025 / 10:18:52 |
535.00 | -1.15% |
538.60 09:00 |
533.80 09:52 |
630.48 24.04.25 |
486.63347 13.01.25 |
13'921 |
|
Navigator Comp. N 10.12.2025 / 10:16:27 |
2.990 | -1.32% |
3.034 09:00 |
2.990 10:16 |
3.670 03.01.25 |
2.892 24.11.25 |
14'714 |
|
Nemetschek I 10.12.2025 / 10:18:29 |
91.05 | -0.76% |
91.95 09:02 |
90.85 10:16 |
138.45 11.08.25 |
87.2 19.11.25 |
5'788 |
|
Neste Rg 10.12.2025 / 10:18:48 |
18.548 | 2.76% |
18.700 09:58 |
18.065 09:01 |
20.22 29.10.25 |
6.79 09.04.25 |
124'251 |
|
Nexi Rg 10.12.2025 / 10:18:53 |
4.025 | -0.47% |
4.039 09:49 |
4.000 09:04 |
5.710 25.08.25 |
3.6655 21.11.25 |
523'941 |
|
NN Group Rg 10.12.2025 / 10:18:38 |
63.32 | -0.94% |
63.70 09:01 |
63.24 09:36 |
63.98 09.12.25 |
40.47 15.01.25 |
25'135 |
|
Nokia N 10.12.2025 / 10:19:00 |
5.316 | -0.43% |
5.332 09:32 |
5.292 09:00 |
6.650 29.10.25 |
3.458 01.08.25 |
1'459'837 |
|
Nordea Bk Rg 10.12.2025 / 10:18:35 |
15.430 | -0.23% |
15.518 09:00 |
15.405 09:05 |
15.690 03.12.25 |
9.652 07.04.25 |
465'652 |
|
NOS Rg 10.12.2025 / 10:12:26 |
3.730 | -0.40% |
3.745 09:04 |
3.730 10:11 |
4.530 10.03.25 |
3.235 20.01.25 |
1'318 |
|
Oesterreich Post I 10.12.2025 / 10:13:30 |
30.65 | -1.13% |
33.25 06.03.25 |
28.45 06.01.25 |
7'292 | ||
|
OMV I 10.12.2025 / 10:16:25 |
47.59 | -0.27% |
47.80 09:41 |
47.58 10:14 |
49.64 14.11.25 |
37.62 05.02.25 |
14'688 |
|
Orange 10.12.2025 / 10:18:31 |
13.490 | -1.57% |
13.685 09:00 |
13.488 10:10 |
14.565 18.08.25 |
9.442 08.01.25 |
192'208 |
|
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 / 10:16:40 |
60.25 | -0.90% |
60.80 09:08 |
60.25 09:45 |
72.05 05.08.25 |
42.82 02.01.25 |
4'788 |
|
Outokumpu N 10.12.2025 / 10:18:33 |
4.072 | -1.26% |
4.126 09:00 |
4.068 10:12 |
4.633 08.10.25 |
2.727 07.04.25 |
116'704 |
|
Palfinger I 10.12.2025 / 10:07:00 |
33.25 | 0.61% |
33.25 10:07 |
33.18 09:33 |
39.70 18.07.25 |
19.22 08.01.25 |
161 |