×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 04.11.2025 - 17:06:20
- 58.04
- -0.32%
- -0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 04.11.2025 / 16:51:11 |
22.13 | 2.98% | 0.64 | 22.12 | 22.16 | 1'201'584 | |
|
Lotus Bakeries 04.11.2025 / 16:33:35 |
7'490.00 | 0.13% | 10.00 | 7'470.00 | 7'500.00 | 154 | |
|
LSE Group Rg 04.11.2025 / 16:50:29 |
96.38 | 1.05% | 1.00 | 96.30 | 96.34 | 197'764 | |
|
LVMH 04.11.2025 / 16:51:20 |
609.70 | -1.31% | -8.10 | 609.60 | 609.80 | 118'372 | |
|
M&G Rg 04.11.2025 / 16:51:16 |
2.718 | 1.04% | 0.03 | 2.717 | 2.719 | 979'801 | |
|
Mandatum Rg 04.11.2025 / 16:48:36 |
6.102 | -3.28% | -0.21 | 6.096 | 6.104 | 211'032 | |
|
Mapfre Rg 04.11.2025 / 16:50:34 |
3.932 | -0.66% | -0.03 | 3.932 | 3.934 | 1'467'407 | |
|
Marks & Spencer Rg 04.11.2025 / 16:50:25 |
3.805 | -1.70% | -0.07 | 3.801 | 3.804 | 984'337 | |
|
Mayr-Melnhof Kart I 04.11.2025 / 16:43:48 |
74.90 | -6.14% | -4.90 | 74.70 | 75.00 | 4'027 | |
|
Mediobanca N 04.11.2025 / 16:51:05 |
16.575 | -0.60% | -0.10 | 16.570 | 16.575 | 294'122 | |
|
Melrose Ind Rg 04.11.2025 / 16:51:05 |
6.226 | -0.67% | -0.04 | 6.224 | 6.228 | 270'204 | |
|
Mercedes-BenzGr N 04.11.2025 / 16:51:07 |
56.09 | -2.01% | -1.15 | 56.08 | 56.10 | 1'248'209 | |
|
Merck I 04.11.2025 / 16:50:32 |
111.55 | -0.49% | -0.55 | 111.50 | 111.60 | 98'085 | |
|
MERLIN Prop. Br 04.11.2025 / 16:50:48 |
13.590 | 0.82% | 0.11 | 13.580 | 13.590 | 373'984 | |
|
Metso Rg 04.11.2025 / 16:51:00 |
13.830 | -1.43% | -0.20 | 13.825 | 13.835 | 542'421 | |
|
Michelin Rg 04.11.2025 / 16:51:20 |
28.01 | -0.09% | -0.03 | 28.00 | 28.01 | 722'116 | |
|
Moncler N 04.11.2025 / 16:50:29 |
51.84 | -1.14% | -0.60 | 51.82 | 51.84 | 405'878 | |
|
Mondi Rg 04.11.2025 / 16:51:21 |
8.358 | -0.83% | -0.07 | 8.356 | 8.360 | 1'019'570 | |
|
Mota Engil Rg 04.11.2025 / 16:50:01 |
5.775 | -2.12% | -0.13 | 5.765 | 5.780 | 258'147 | |
|
Mowi Rg 04.11.2025 / 16:20:00 |
222.50 | 0.59% | 1.30 | 221.40 | 221.40 | 276'901 | |
|
MTU Aero Engin N 04.11.2025 / 16:50:55 |
369.60 | -1.07% | -4.00 | 369.50 | 369.80 | 62'274 | |
|
Muenchener Rueckv N 04.11.2025 / 16:50:07 |
537.10 | 0.51% | 2.70 | 537.00 | 537.20 | 93'138 | |
|
Natl Grid Rg 04.11.2025 / 16:48:45 |
11.420 | 0.84% | 0.10 | 11.415 | 11.420 | 955'157 | |
|
NatWest Grp Rg 04.11.2025 / 16:51:06 |
5.845 | 0.12% | 0.01 | 5.844 | 5.846 | 2'376'245 | |
|
Navigator Comp. N 04.11.2025 / 16:41:55 |
2.996 | -0.60% | -0.02 | 2.994 | 2.998 | 273'879 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EQT Rg 04.11.2025 / 16:51:21 |
327.40 | 6.97% | 14.77% | -0.61% | -3.90% | -2.68% | 7.17% | 53.93% |
|
Sartorius Sted 04.11.2025 / 16:50:32 |
198.30 | 6.91% | -15.99% | -5.26% | 0.38% | 11.72% | 4.84% | -34.84% |
|
ADP 04.11.2025 / 16:50:57 |
122.30 | 6.86% | 2.30% | 1.75% | 10.53% | 3.82% | 15.11% | -12.85% |
|
Mercedes-BenzGr N 04.11.2025 / 16:51:07 |
56.09 | 6.77% | -8.50% | 2.38% | 1.23% | 7.25% | 0.25% | 0.30% |
|
Vend Marketplc Rg 04.11.2025 / 16:20:00 |
351.60 | 6.59% | 29.48% | -1.68% | 3.17% | -8.68% | -1.07% | 127.93% |
|
Nemetschek I 04.11.2025 / 16:50:59 |
97.65 | 6.01% | 26.40% | -4.92% | -11.23% | -20.38% | -1.88% | 116.82% |
|
Tryg Rg 04.11.2025 / 16:49:18 |
160.55 | 5.77% | 9.19% | -0.71% | -2.84% | -0.77% | -0.71% | -2.20% |
|
Addtech Rg-B 04.11.2025 / 16:50:29 |
315.40 | 5.59% | 43.88% | -4.48% | 3.34% | -6.82% | 0.77% | 145.86% |
|
L'Oreal 04.11.2025 / 16:51:20 |
363.20 | 5.48% | -19.97% | -2.03% | -4.23% | -4.07% | 4.91% | 19.82% |
|
Orkla N 04.11.2025 / 16:20:00 |
103.35 | 5.43% | 31.71% | -2.91% | 1.32% | -6.81% | 1.32% | 52.11% |
|
Rentokil Initial Rg 04.11.2025 / 16:51:15 |
4.222 | 5.40% | -5.37% | -2.48% | 2.94% | 13.06% | 5.91% | -19.54% |
|
Colonial SFL 04.11.2025 / 16:49:30 |
5.458 | 5.40% | -16.37% | -2.02% | 0.88% | -5.70% | -0.68% | 5.32% |
|
Land Sec REIT Rg 04.11.2025 / 16:50:45 |
6.250 | 5.25% | -12.98% | -2.38% | 4.65% | 8.98% | 4.56% | 7.89% |
|
Veolia Environnem 04.11.2025 / 16:51:07 |
28.53 | 5.25% | 0.07% | -2.94% | 0.35% | -4.47% | -3.32% | 27.16% |
|
LondonMetric Rg 04.11.2025 / 16:51:13 |
1.916 | 5.21% | -1.25% | -0.47% | 4.76% | 1.54% | -0.73% | 4.86% |
|
Oesterreich Post I 04.11.2025 / 16:50:02 |
30.00 | 5.16% | -8.10% | -0.17% | 0.17% | 3.27% | 2.21% | 7.32% |
|
Legal & General Rg 04.11.2025 / 16:50:02 |
2.396 | 4.97% | -4.29% | -1.16% | 1.48% | -8.02% | 8.51% | 4.19% |
|
Brit Land Co REI Rg 04.11.2025 / 16:50:47 |
3.862 | 4.37% | -5.54% | 0.57% | 9.97% | 12.46% | -2.96% | 2.36% |
|
Rightmove Rg 04.11.2025 / 16:49:24 |
6.712 | 4.37% | 16.18% | -1.79% | -3.87% | -14.34% | 11.75% | 36.53% |
|
Fluidra Br 04.11.2025 / 16:50:29 |
24.16 | 4.24% | 30.64% | 4.32% | 1.56% | 2.37% | -5.48% | 86.98% |
|
Fres Med Care I 04.11.2025 / 16:51:12 |
41.26 | 4.13% | 21.31% | -11.31% | -10.87% | -0.53% | 11.57% | 62.01% |
|
Spirax Grp Rg 04.11.2025 / 16:50:50 |
70.60 | 4.09% | -32.53% | -0.77% | -1.33% | 2.88% | 8.62% | -32.81% |
|
Nestlé N 04.11.2025 / 16:51:16 |
78.86 | 4.01% | -20.42% | -0.55% | 5.81% | 10.16% | -2.81% | -28.22% |
|
Trelleborg -B- 04.11.2025 / 16:50:00 |
386.65 | 3.89% | 16.31% | -2.95% | 7.81% | 9.70% | 6.81% | 63.73% |
|
De Longhi N 04.11.2025 / 16:51:11 |
30.82 | 3.81% | 2.12% | -1.97% | -0.96% | 5.15% | 10.31% | 79.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 04.11.2025 / 16:51:11 |
22.13 | 2.98% |
22.16 16:35 |
20.89 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
1'201'584 |
|
Lotus Bakeries 04.11.2025 / 16:33:35 |
7'490.00 | 0.13% |
7'520.00 10:48 |
7'410.00 15:05 |
11'100.00 07.01.25 |
7240 14.07.25 |
154 |
|
LSE Group Rg 04.11.2025 / 16:50:29 |
96.38 | 1.05% |
97.18 16:06 |
94.28 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
197'764 |
|
LVMH 04.11.2025 / 16:51:20 |
609.70 | -1.31% |
612.60 09:29 |
601.90 11:02 |
762.80 28.01.25 |
436.55 26.06.25 |
118'372 |
|
M&G Rg 04.11.2025 / 16:51:16 |
2.718 | 1.04% |
2.721 16:49 |
2.656 09:19 |
2.792 03.09.25 |
1.716 07.04.25 |
979'801 |
|
Mandatum Rg 04.11.2025 / 16:48:36 |
6.102 | -3.28% |
6.314 09:00 |
6.074 11:30 |
6.326 03.11.25 |
4.386 09.01.25 |
211'032 |
|
Mapfre Rg 04.11.2025 / 16:50:34 |
3.932 | -0.66% |
3.941 16:45 |
3.837 11:16 |
4.188 10.10.25 |
2.372 07.04.25 |
1'467'407 |
|
Marks & Spencer Rg 04.11.2025 / 16:50:25 |
3.805 | -1.70% |
3.893 09:01 |
3.805 16:50 |
4.173 22.04.25 |
3.1925 27.01.25 |
984'337 |
|
Mayr-Melnhof Kart I 04.11.2025 / 16:43:48 |
74.90 | -6.14% |
79.70 09:46 |
72.45 12:57 |
86.80 18.03.25 |
68 07.04.25 |
4'027 |
|
Mediobanca N 04.11.2025 / 16:51:05 |
16.575 | -0.60% |
16.635 16:00 |
16.315 11:18 |
22.35 15.09.25 |
13.195 07.04.25 |
294'122 |
|
Melrose Ind Rg 04.11.2025 / 16:51:05 |
6.226 | -0.67% |
6.262 09:00 |
6.142 11:04 |
6.826 05.03.25 |
3.762 09.04.25 |
270'204 |
|
Mercedes-BenzGr N 04.11.2025 / 16:51:07 |
56.09 | -2.01% |
57.08 09:00 |
55.78 15:08 |
63.17 11.03.25 |
45.61 07.04.25 |
1'248'209 |
|
Merck I 04.11.2025 / 16:50:32 |
111.55 | -0.49% |
112.20 16:29 |
110.35 11:14 |
154.60 28.01.25 |
100.7 07.08.25 |
98'085 |
|
MERLIN Prop. Br 04.11.2025 / 16:50:48 |
13.590 | 0.82% |
13.620 16:16 |
13.305 11:12 |
13.915 23.10.25 |
8.485 09.04.25 |
373'984 |
|
Metso Rg 04.11.2025 / 16:51:00 |
13.830 | -1.43% |
13.970 12:16 |
13.785 11:16 |
14.540 29.10.25 |
7.487 09.04.25 |
542'421 |
|
Michelin Rg 04.11.2025 / 16:51:20 |
28.01 | -0.09% |
28.02 16:16 |
27.67 09:19 |
35.70 11.03.25 |
25.51 14.10.25 |
722'116 |
|
Moncler N 04.11.2025 / 16:50:29 |
51.84 | -1.14% |
53.46 09:01 |
51.46 11:27 |
70.46 14.02.25 |
45.46 12.08.25 |
405'878 |
|
Mondi Rg 04.11.2025 / 16:51:21 |
8.358 | -0.83% |
8.416 09:01 |
8.287 11:25 |
13.375 14.02.25 |
8.066 17.10.25 |
1'019'570 |
|
Mota Engil Rg 04.11.2025 / 16:50:01 |
5.775 | -2.12% |
5.835 09:00 |
5.680 13:06 |
6.210 29.10.25 |
2.678 08.01.25 |
258'147 |
|
Mowi Rg 04.11.2025 / 16:20:00 |
222.50 | 0.59% |
223.20 10:42 |
218.80 09:02 |
232.20 21.10.25 |
170.2 07.04.25 |
276'901 |
|
MTU Aero Engin N 04.11.2025 / 16:50:55 |
369.60 | -1.07% |
370.30 09:37 |
366.15 10:56 |
399.40 09.10.25 |
249.7 07.04.25 |
62'274 |
|
Muenchener Rueckv N 04.11.2025 / 16:50:07 |
537.10 | 0.51% |
537.40 16:48 |
526.80 09:18 |
630.48 24.04.25 |
486.63347 13.01.25 |
93'138 |
|
Natl Grid Rg 04.11.2025 / 16:48:45 |
11.420 | 0.84% |
11.428 16:16 |
11.270 11:13 |
11.990 27.10.25 |
9.098 14.01.25 |
955'157 |
|
NatWest Grp Rg 04.11.2025 / 16:51:06 |
5.845 | 0.12% |
5.855 16:45 |
5.724 11:10 |
6.076 28.10.25 |
3.69 10.01.25 |
2'376'245 |
|
Navigator Comp. N 04.11.2025 / 16:41:55 |
2.996 | -0.60% |
3.006 09:00 |
2.977 15:35 |
3.670 03.01.25 |
2.958 28.10.25 |
273'879 |