×
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
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 05.06.2025 / 17:30:00 |
115.55 | -0.86% | -1.00 | 115.40 | 115.40 | 0 | |
|
MERLIN Prop. Br 05.06.2025 / 17:30:00 |
10.585 | -0.47% | -0.05 | 10.580 | 10.600 | 0 | |
|
Metso Rg 05.06.2025 / 17:25:00 |
10.910 | 0.32% | 0.04 | 10.905 | 10.930 | 0 | |
|
Michelin Rg 05.06.2025 / 17:30:00 |
32.77 | 1.25% | 0.41 | 32.74 | 32.74 | 0 | |
|
Moncler N 05.06.2025 / 17:30:00 |
53.42 | -3.01% | -1.66 | 53.32 | 53.32 | 0 | |
|
Mota Engil Rg 05.06.2025 / 17:30:00 |
4.446 | -1.77% | -0.08 | 4.362 | 4.534 | 0 | |
|
MTU Aero Engin N 05.06.2025 / 17:30:00 |
354.25 | -0.63% | -2.25 | 354.00 | 354.00 | 0 | |
|
Muenchener Rueckv N 05.06.2025 / 17:30:00 |
575.70 | -0.09% | -0.50 | 576.00 | 576.00 | 0 | |
|
Navigator Comp. N 05.06.2025 / 17:30:00 |
3.413 | -0.09% | 0.00 | 3.410 | 3.416 | 0 | |
|
Nemetschek I 05.06.2025 / 17:30:00 |
129.10 | 4.20% | 5.20 | 128.90 | 128.90 | 0 | |
|
Neste Rg 05.06.2025 / 17:25:00 |
9.428 | -1.32% | -0.13 | 9.400 | 9.400 | 0 | |
|
Nexi Rg 05.06.2025 / 17:30:00 |
5.294 | 0.08% | 0.00 | 5.280 | 5.280 | 0 | |
|
NN Group Rg 05.06.2025 / 17:30:00 |
56.90 | 0.23% | 0.13 | 57.06 | 57.06 | 0 | |
|
Nokia N 05.06.2025 / 17:25:00 |
4.734 | -0.34% | -0.02 | 4.721 | 4.721 | 0 | |
|
Nordea Bk Rg 05.06.2025 / 17:25:00 |
12.688 | -0.57% | -0.07 | 12.720 | 12.720 | 0 | |
|
NOS Rg 05.06.2025 / 17:30:00 |
3.890 | -0.38% | -0.02 | 3.815 | 3.965 | 0 | |
|
Oesterreich Post I 05.06.2025 / 17:30:00 |
29.85 | -0.33% | -0.10 | 29.65 | 30.50 | 0 | |
|
OMV I 05.06.2025 / 17:30:00 |
43.21 | 0.44% | 0.19 | 43.30 | 43.30 | 0 | |
|
Orange 05.06.2025 / 17:30:00 |
12.795 | 0.67% | 0.09 | 12.790 | 12.790 | 0 | |
|
Origin Enterpris Rg 05.06.2025 / 17:28:00 |
3.590 | 0.98% | 0.04 | 3.555 | 3.590 | 0 | |
|
Orion-B Rg 05.06.2025 / 17:25:00 |
62.13 | 0.65% | 0.40 | 62.35 | 62.35 | 0 | |
|
Outokumpu N 05.06.2025 / 17:25:00 |
3.462 | -0.26% | -0.01 | 3.462 | 3.464 | 0 | |
|
Palfinger I 05.06.2025 / 17:30:00 |
32.65 | 0.46% | 0.15 | 32.00 | 33.30 | 0 | |
|
Pernod Ricard 05.06.2025 / 17:30:00 |
88.60 | -4.48% | -4.16 | 88.18 | 88.18 | 0 | |
|
Pirelli & C. Rg 05.06.2025 / 17:30:00 |
6.126 | -1.16% | -0.07 | 6.134 | 6.134 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kerry Grp-A- 05.06.2025 / 17:28:00 |
96.95 | 3.04% | 21.69% | 0.62% | 1.47% | 1.92% | 24.53% | 1.35% |
|
Schoeller-Bleckma I 05.06.2025 / 17:30:00 |
29.70 | 3.03% | -30.93% | -3.41% | -3.26% | -12.00% | -20.91% | -49.67% |
|
Addiko Bank I 05.06.2025 / 17:30:00 |
19.450 | 2.91% | 60.74% | 0.00% | -2.75% | -1.39% | -5.12% | 0.00% |
|
Hermes Intl 05.06.2025 / 17:30:00 |
2'346.00 | 2.76% | 24.14% | -1.51% | -3.97% | -5.17% | 6.11% | 112.87% |
|
Sartorius Sted 05.06.2025 / 17:30:00 |
193.60 | 2.76% | -19.25% | 0.03% | -4.58% | -0.54% | 4.17% | -39.68% |
|
STMicroelectr Br Rg 05.06.2025 / 17:30:00 |
25.24 | 2.46% | -44.89% | 11.72% | 23.01% | 14.24% | -38.67% | -32.32% |
|
Akzo Nobel Br Rg 05.06.2025 / 17:30:00 |
58.23 | 2.41% | -20.37% | -2.23% | 0.85% | -3.59% | -6.77% | -26.26% |
|
Repsol Br 05.06.2025 / 17:30:00 |
11.945 | 2.05% | -11.26% | 1.16% | 7.86% | 3.02% | -18.04% | -21.00% |
|
Ferrari Rg 05.06.2025 / 17:30:00 |
422.00 | 1.99% | 37.71% | 0.26% | -1.93% | 3.32% | 8.85% | 136.52% |
|
ADP 05.06.2025 / 17:30:00 |
113.10 | 1.91% | -2.43% | -2.79% | 1.21% | 17.57% | -14.71% | -16.22% |
|
Michelin Rg 05.06.2025 / 17:30:00 |
32.77 | 1.71% | -0.29% | -3.67% | -0.79% | -3.16% | -13.01% | 6.16% |
|
Daimler Tr Hldg N 05.06.2025 / 17:30:00 |
37.47 | 1.66% | 9.76% | -2.27% | 3.48% | -3.98% | -6.72% | 26.52% |
|
Viscofan Br 05.06.2025 / 17:30:00 |
62.35 | 1.56% | 15.18% | -1.27% | -2.20% | 2.38% | 3.49% | 22.84% |
|
Irish Contl Grp Uts 05.06.2025 / 17:28:00 |
5.300 | 0.96% | 19.77% | 0.76% | 2.48% | 1.53% | -7.18% | 25.51% |
|
BrunelloCucinelli N 05.06.2025 / 17:30:00 |
104.00 | 0.83% | 19.40% | -3.37% | 2.49% | -7.14% | 8.90% | 126.61% |
|
Eni N 05.06.2025 / 17:30:00 |
13.166 | 0.72% | -14.30% | 1.83% | 3.36% | -3.62% | -6.39% | -7.64% |
|
CA Imm Anlagen I 05.06.2025 / 17:30:00 |
23.58 | 0.64% | -27.46% | -3.12% | -0.67% | 7.47% | -22.99% | -25.62% |
|
DSM Firmenich N 05.06.2025 / 17:30:00 |
97.14 | 0.32% | 6.30% | -0.74% | 3.34% | 1.31% | -4.67% | 0.00% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -21.90% |
|
DEME Grp 05.06.2025 / 17:30:00 |
137.00 | -0.15% | 23.56% | -1.08% | 0.44% | 4.26% | -15.22% | 0.00% |
|
Titan 05.06.2025 / 17:30:00 |
39.85 | -0.56% | 86.71% | -0.56% | 2.31% | 0.00% | 30.44% | 222.56% |
|
Vonovia N 05.06.2025 / 17:30:00 |
29.21 | -0.68% | 1.85% | 1.06% | -2.14% | 12.52% | -0.20% | -17.49% |
|
Kalmar Rg-B 05.06.2025 / 17:25:00 |
32.74 | -0.99% | 0.00% | 1.35% | 14.64% | -3.06% | 0.00% | 0.00% |
|
BASF N 05.06.2025 / 17:30:00 |
42.00 | -1.00% | -13.66% | -1.39% | -1.86% | -18.29% | -10.54% | -19.00% |
|
Nexi Rg 05.06.2025 / 17:30:00 |
5.294 | -1.23% | -28.57% | -0.04% | -2.18% | 1.32% | -14.86% | -42.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 05.06.2025 / 17:30:00 |
115.55 | -0.86% |
116.95 09:09 |
114.75 15:55 |
154.60 28.01.25 |
110.5 07.04.25 |
116'300 |
|
MERLIN Prop. Br 05.06.2025 / 17:30:00 |
10.585 | -0.47% |
10.740 13:02 |
10.555 16:01 |
11.200 05.02.25 |
8.485 09.04.25 |
3'373'467 |
|
Metso Rg 05.06.2025 / 17:25:00 |
10.910 | 0.32% |
11.025 11:19 |
10.790 15:52 |
11.330 18.03.25 |
7.487 09.04.25 |
606'740 |
|
Michelin Rg 05.06.2025 / 17:30:00 |
32.77 | 1.25% |
32.86 17:00 |
32.34 09:07 |
35.70 11.03.25 |
28.47 09.04.25 |
833'019 |
|
Moncler N 05.06.2025 / 17:30:00 |
53.42 | -3.01% |
55.50 09:03 |
53.34 16:35 |
70.46 14.02.25 |
47.43 07.04.25 |
436'568 |
|
Mota Engil Rg 05.06.2025 / 17:30:00 |
4.446 | -1.77% |
4.536 10:29 |
4.400 15:15 |
4.879 22.05.25 |
2.678 08.01.25 |
234'840 |
|
MTU Aero Engin N 05.06.2025 / 17:30:00 |
354.25 | -0.63% |
359.50 14:49 |
353.40 17:13 |
361.40 29.05.25 |
249.7 07.04.25 |
57'130 |
|
Muenchener Rueckv N 05.06.2025 / 17:30:00 |
575.70 | -0.09% |
580.60 14:49 |
573.00 09:01 |
630.48 24.04.25 |
486.63347 13.01.25 |
98'773 |
|
Navigator Comp. N 05.06.2025 / 17:30:00 |
3.413 | -0.09% |
3.434 12:38 |
3.411 15:14 |
3.670 03.01.25 |
3.08 07.04.25 |
122'803 |
|
Nemetschek I 05.06.2025 / 17:30:00 |
129.10 | 4.20% |
129.40 17:27 |
124.70 09:01 |
129.40 05.06.25 |
89.1 07.04.25 |
100'393 |
|
Neste Rg 05.06.2025 / 17:25:00 |
9.428 | -1.32% |
9.580 09:01 |
9.334 16:03 |
13.315 08.01.25 |
6.79 09.04.25 |
519'162 |
|
Nexi Rg 05.06.2025 / 17:30:00 |
5.294 | 0.08% |
5.348 11:27 |
5.224 15:54 |
5.656 12.05.25 |
3.915 07.04.25 |
1'542'763 |
|
NN Group Rg 05.06.2025 / 17:30:00 |
56.90 | 0.23% |
56.96 17:11 |
56.34 09:09 |
57.50 04.06.25 |
40.47 15.01.25 |
406'331 |
|
Nokia N 05.06.2025 / 17:25:00 |
4.734 | -0.34% |
4.777 09:16 |
4.713 16:11 |
5.035 01.04.25 |
4.031 07.04.25 |
4'002'585 |
|
Nordea Bk Rg 05.06.2025 / 17:25:00 |
12.688 | -0.57% |
12.730 09:02 |
12.580 15:24 |
13.320 10.03.25 |
9.652 07.04.25 |
2'049'870 |
|
NOS Rg 05.06.2025 / 17:30:00 |
3.890 | -0.38% |
3.925 12:20 |
3.875 16:03 |
4.530 10.03.25 |
3.235 20.01.25 |
128'691 |
|
Oesterreich Post I 05.06.2025 / 17:30:00 |
29.85 | -0.33% |
30.25 10:35 |
29.80 15:14 |
33.25 06.03.25 |
28.45 06.01.25 |
4'135 |
|
OMV I 05.06.2025 / 17:30:00 |
43.21 | 0.44% |
43.44 12:18 |
42.82 09:37 |
48.44 19.05.25 |
37.62 05.02.25 |
139'499 |
|
Orange 05.06.2025 / 17:30:00 |
12.795 | 0.67% |
12.825 16:35 |
12.700 09:09 |
13.413 22.05.25 |
9.442 08.01.25 |
1'140'614 |
|
Origin Enterpris Rg 05.06.2025 / 17:28:00 |
3.590 | 0.98% |
3.590 11:13 |
3.555 15:08 |
3.745 21.05.25 |
2.6 23.01.25 |
1'595 |
|
Orion-B Rg 05.06.2025 / 17:25:00 |
62.13 | 0.65% |
62.63 13:33 |
61.20 09:26 |
62.63 05.06.25 |
42.82 02.01.25 |
91'907 |
|
Outokumpu N 05.06.2025 / 17:25:00 |
3.462 | -0.26% |
3.492 10:30 |
3.450 15:24 |
3.915 06.03.25 |
2.727 07.04.25 |
371'777 |
|
Palfinger I 05.06.2025 / 17:30:00 |
32.65 | 0.46% |
32.75 09:30 |
32.35 09:36 |
32.75 05.06.25 |
19.22 08.01.25 |
4'095 |
|
Pernod Ricard 05.06.2025 / 17:30:00 |
88.60 | -4.48% |
92.92 09:01 |
88.40 17:26 |
112.88 28.01.25 |
83.14 07.04.25 |
404'924 |
|
Pirelli & C. Rg 05.06.2025 / 17:30:00 |
6.126 | -1.16% |
6.204 09:03 |
6.089 16:01 |
6.338 30.05.25 |
4.699 09.04.25 |
1'927'480 |