×
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 - 10:45:20
- 21'026.05
- 0.14%
- 30.35
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 17.09.2025 / 10:29:12 |
107.90 | 1.31% | 1.40 | 107.85 | 107.95 | 28'185 | |
|
MERLIN Prop. Br 17.09.2025 / 10:28:43 |
12.580 | 0.32% | 0.04 | 12.580 | 12.600 | 50'001 | |
|
Metso Rg 17.09.2025 / 10:28:35 |
12.255 | 0.37% | 0.05 | 12.235 | 12.260 | 99'108 | |
|
Michelin Rg 17.09.2025 / 10:29:05 |
31.25 | 0.42% | 0.13 | 31.25 | 31.26 | 73'791 | |
|
Moncler N 17.09.2025 / 10:30:21 |
49.01 | -0.89% | -0.44 | 49.00 | 49.02 | 87'900 | |
|
Mota Engil Rg 17.09.2025 / 10:24:49 |
5.045 | -1.08% | -0.06 | 5.030 | 5.060 | 30'639 | |
|
MTU Aero Engin N 17.09.2025 / 10:30:14 |
359.40 | 0.96% | 3.40 | 359.40 | 359.60 | 23'683 | |
|
Muenchener Rueckv N 17.09.2025 / 10:30:22 |
517.30 | 0.06% | 0.30 | 517.20 | 517.60 | 15'094 | |
|
Navigator Comp. N 17.09.2025 / 10:27:00 |
3.276 | -0.21% | -0.01 | 3.272 | 3.278 | 15'525 | |
|
Nemetschek I 17.09.2025 / 10:29:18 |
106.50 | 0.95% | 1.00 | 106.40 | 106.60 | 42'120 | |
|
Neste Rg 17.09.2025 / 10:30:23 |
17.320 | 0.38% | 0.07 | 17.315 | 17.335 | 152'207 | |
|
Nexi Rg 17.09.2025 / 10:30:22 |
4.727 | 1.73% | 0.08 | 4.724 | 4.730 | 337'885 | |
|
NN Group Rg 17.09.2025 / 10:30:23 |
57.50 | 0.10% | 0.06 | 57.50 | 57.52 | 52'315 | |
|
Nokia N 17.09.2025 / 10:30:03 |
3.892 | 1.67% | 0.06 | 3.891 | 3.894 | 901'601 | |
|
Nordea Bk Rg 17.09.2025 / 10:29:55 |
13.755 | 0.35% | 0.05 | 13.750 | 13.760 | 135'640 | |
|
NOS Rg 17.09.2025 / 10:27:52 |
3.878 | -0.58% | -0.02 | 3.865 | 3.880 | 3'278 | |
|
Oesterreich Post I 17.09.2025 / 09:32:05 |
29.18 | 0.17% | 0.05 | 29.20 | 29.30 | 158 | |
|
OMV I 17.09.2025 / 10:29:12 |
45.94 | 0.35% | 0.16 | 45.90 | 45.94 | 8'019 | |
|
Orange 17.09.2025 / 10:30:15 |
13.670 | 0.37% | 0.05 | 13.665 | 13.670 | 177'450 | |
|
Origin Enterpris Rg 17.09.2025 / 09:17:13 |
3.865 | 0.06% | 0.00 | 3.865 | 0 | ||
|
Orion-B Rg 17.09.2025 / 10:30:24 |
66.10 | 0.92% | 0.60 | 66.05 | 66.15 | 15'304 | |
|
Outokumpu N 17.09.2025 / 10:28:13 |
3.628 | -0.17% | -0.01 | 3.626 | 3.628 | 74'311 | |
|
Palfinger I 17.09.2025 / 10:18:56 |
35.65 | -0.42% | -0.15 | 35.45 | 35.65 | 169 | |
|
Pernod Ricard 17.09.2025 / 10:29:12 |
89.52 | 0.79% | 0.70 | 89.50 | 89.54 | 52'770 | |
|
Pirelli & C. Rg 17.09.2025 / 10:29:18 |
6.050 | 0.13% | 0.01 | 6.050 | 6.054 | 127'347 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Telekom N 17.09.2025 / 10:30:16 |
29.36 | 1.70% | 35.15% | -2.12% | -6.97% | -4.92% | 10.88% | 55.39% |
|
De Longhi N 17.09.2025 / 10:28:22 |
30.84 | 1.62% | -0.03% | 4.68% | 2.97% | 11.90% | 11.10% | 93.08% |
|
AB InBev 17.09.2025 / 10:29:26 |
49.14 | 1.62% | -16.21% | -2.50% | -8.88% | -16.74% | -14.32% | -0.68% |
|
Daimler Tr Hldg N 17.09.2025 / 10:30:15 |
37.41 | 1.55% | 9.64% | -0.43% | -9.09% | -2.07% | 15.75% | 51.14% |
|
Galp Energia -B- 17.09.2025 / 10:30:17 |
16.105 | 1.47% | 21.70% | 0.62% | -1.26% | 5.16% | -4.79% | 63.21% |
|
ADP 17.09.2025 / 10:29:13 |
111.60 | 1.25% | -3.07% | -0.62% | -9.12% | 4.64% | -6.84% | -12.81% |
|
D'Ieteren Grp 17.09.2025 / 10:29:44 |
162.25 | 1.15% | -7.81% | -2.26% | -13.33% | -7.47% | -17.26% | 8.32% |
|
Hiab Rg-B 17.09.2025 / 10:13:58 |
51.45 | 1.12% | 683.29% | -2.74% | -11.67% | 3.73% | 9.56% | 226.89% |
|
Mayr-Melnhof Kart I 17.09.2025 / 10:00:03 |
80.60 | 1.07% | -36.37% | 0.62% | -2.07% | 6.75% | -9.44% | -42.40% |
|
Stora Enso-R N 17.09.2025 / 10:29:09 |
9.927 | 0.93% | -21.36% | 3.84% | -1.17% | 11.04% | -11.48% | -31.76% |
|
Kesko-B N 17.09.2025 / 10:30:15 |
18.460 | 0.53% | 2.40% | -3.55% | -5.91% | -10.91% | 1.57% | -11.44% |
|
Heineken Holding Br 17.09.2025 / 10:30:03 |
58.23 | 0.48% | -24.28% | -1.31% | -5.36% | -7.51% | -13.42% | -18.25% |
|
Hannover Rueck N 17.09.2025 / 10:29:39 |
241.90 | 0.17% | 12.20% | -0.45% | -5.36% | -9.13% | -3.76% | 50.65% |
|
A2A N 17.09.2025 / 10:28:36 |
2.134 | 0.07% | 15.56% | 0.92% | -2.38% | -5.16% | 2.20% | 100.78% |
|
Kemira N 17.09.2025 / 10:29:01 |
19.380 | 0.05% | 16.37% | -1.27% | -2.71% | 0.26% | -10.36% | 64.78% |
|
EDP Renovaveis Br 17.09.2025 / 10:29:01 |
9.910 | 0.00% | -47.02% | -1.59% | -5.21% | 1.38% | -35.06% | -59.77% |
|
Redeia Corp Br 17.09.2025 / 10:29:31 |
16.520 | 0.00% | 11.16% | 0.85% | -0.90% | -9.87% | -3.70% | -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 / 10:30:01 |
24.63 | -0.28% | -4.84% | -1.32% | 0.12% | -7.51% | 7.60% | 31.68% |
|
Vidrala I 17.09.2025 / 10:18:33 |
92.10 | -0.97% | -2.13% | 1.04% | -3.05% | -5.64% | -6.59% | 62.77% |
|
Amadeus IT Grp Br-A 17.09.2025 / 10:29:11 |
67.52 | -1.11% | 3.98% | -1.39% | -6.04% | -1.90% | 3.72% | 32.00% |
|
Ferrari Rg 17.09.2025 / 10:30:20 |
401.90 | -1.33% | 33.22% | -1.20% | -0.20% | -1.54% | -2.31% | 106.88% |
|
TotalEnergies 17.09.2025 / 10:30:22 |
51.91 | -1.61% | -14.91% | -1.44% | -3.96% | -0.73% | -15.26% | 5.30% |
|
Amundi 17.09.2025 / 10:29:18 |
63.25 | -2.17% | 2.27% | -0.94% | -3.66% | -6.64% | -6.85% | 28.99% |
|
Michelin Rg 17.09.2025 / 10:29:05 |
31.25 | -2.20% | -4.13% | -0.38% | -4.77% | -1.40% | -14.11% | 27.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 17.09.2025 / 10:29:12 |
107.90 | 1.31% |
107.95 09:58 |
106.28 09:06 |
154.60 28.01.25 |
100.7 07.08.25 |
28'185 |
|
MERLIN Prop. Br 17.09.2025 / 10:28:43 |
12.580 | 0.32% |
12.600 09:00 |
12.550 09:06 |
13.350 11.08.25 |
8.485 09.04.25 |
50'001 |
|
Metso Rg 17.09.2025 / 10:28:35 |
12.255 | 0.37% |
12.335 09:01 |
12.228 09:14 |
12.360 16.09.25 |
7.487 09.04.25 |
99'108 |
|
Michelin Rg 17.09.2025 / 10:29:05 |
31.25 | 0.42% |
31.36 09:37 |
31.13 09:03 |
35.70 11.03.25 |
28.47 09.04.25 |
73'791 |
|
Moncler N 17.09.2025 / 10:30:21 |
49.01 | -0.89% |
49.47 09:38 |
48.85 09:15 |
70.46 14.02.25 |
45.46 12.08.25 |
87'900 |
|
Mota Engil Rg 17.09.2025 / 10:24:49 |
5.045 | -1.08% |
5.075 09:15 |
5.010 09:55 |
5.755 18.08.25 |
2.678 08.01.25 |
30'639 |
|
MTU Aero Engin N 17.09.2025 / 10:30:14 |
359.40 | 0.96% |
363.60 09:18 |
357.80 09:00 |
395.90 24.07.25 |
249.7 07.04.25 |
23'683 |
|
Muenchener Rueckv N 17.09.2025 / 10:30:22 |
517.30 | 0.06% |
518.40 09:30 |
515.90 10:19 |
630.48 24.04.25 |
486.63347 13.01.25 |
15'094 |
|
Navigator Comp. N 17.09.2025 / 10:27:00 |
3.276 | -0.21% |
3.285 09:49 |
3.271 09:07 |
3.670 03.01.25 |
3.014 25.07.25 |
15'525 |
|
Nemetschek I 17.09.2025 / 10:29:18 |
106.50 | 0.95% |
107.35 09:24 |
106.20 09:10 |
138.45 11.08.25 |
89.1 07.04.25 |
42'120 |
|
Neste Rg 17.09.2025 / 10:30:23 |
17.320 | 0.38% |
17.475 09:37 |
17.258 09:03 |
17.475 17.09.25 |
6.79 09.04.25 |
152'207 |
|
Nexi Rg 17.09.2025 / 10:30:22 |
4.727 | 1.73% |
4.759 09:10 |
4.663 09:00 |
5.710 25.08.25 |
3.915 07.04.25 |
337'885 |
|
NN Group Rg 17.09.2025 / 10:30:23 |
57.50 | 0.10% |
57.62 09:00 |
57.26 09:42 |
63.58 08.08.25 |
40.47 15.01.25 |
52'315 |
|
Nokia N 17.09.2025 / 10:30:03 |
3.892 | 1.67% |
3.939 09:33 |
3.886 09:00 |
5.035 01.04.25 |
3.458 01.08.25 |
901'601 |
|
Nordea Bk Rg 17.09.2025 / 10:29:55 |
13.755 | 0.35% |
13.790 09:00 |
13.710 09:42 |
13.905 16.09.25 |
9.652 07.04.25 |
135'640 |
|
NOS Rg 17.09.2025 / 10:27:52 |
3.878 | -0.58% |
3.890 09:05 |
3.870 09:39 |
4.530 10.03.25 |
3.235 20.01.25 |
3'278 |
|
Oesterreich Post I 17.09.2025 / 09:32:05 |
29.18 | 0.17% |
29.25 09:30 |
29.18 09:32 |
33.25 06.03.25 |
28.45 06.01.25 |
158 |
|
OMV I 17.09.2025 / 10:29:12 |
45.94 | 0.35% |
46.20 09:00 |
45.90 09:04 |
49.12 22.08.25 |
37.62 05.02.25 |
8'019 |
|
Orange 17.09.2025 / 10:30:15 |
13.670 | 0.37% |
13.735 09:14 |
13.630 09:42 |
14.565 18.08.25 |
9.442 08.01.25 |
177'450 |
|
Origin Enterpris Rg 17.09.2025 / 09:17:13 |
3.865 | 0.06% |
3.870 04.09.25 |
2.6 23.01.25 |
1'916 | ||
|
Orion-B Rg 17.09.2025 / 10:30:24 |
66.10 | 0.92% |
66.10 10:30 |
65.55 09:02 |
72.05 05.08.25 |
42.82 02.01.25 |
15'304 |
|
Outokumpu N 17.09.2025 / 10:28:13 |
3.628 | -0.17% |
3.651 09:40 |
3.620 09:02 |
3.915 06.03.25 |
2.727 07.04.25 |
74'311 |
|
Palfinger I 17.09.2025 / 10:18:56 |
35.65 | -0.42% |
35.65 10:18 |
35.50 10:15 |
39.70 18.07.25 |
19.22 08.01.25 |
169 |
|
Pernod Ricard 17.09.2025 / 10:29:12 |
89.52 | 0.79% |
89.66 09:01 |
88.72 09:19 |
112.88 28.01.25 |
83.14 07.04.25 |
52'770 |
|
Pirelli & C. Rg 17.09.2025 / 10:29:18 |
6.050 | 0.13% |
6.056 10:14 |
6.022 09:19 |
6.338 30.05.25 |
4.699 09.04.25 |
127'347 |