×
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
- 15.05.2025 - 16:55:30
- 55.40
- 0.48%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 15.05.2025 / 16:38:47 |
3.479 | 2.87% | 0.10 | 3.478 | 3.480 | 2'407'913 | |
|
Marks & Spencer Rg 15.05.2025 / 16:40:19 |
3.567 | 0.51% | 0.02 | 3.566 | 3.568 | 988'261 | |
|
Mayr-Melnhof Kart I 15.05.2025 / 16:35:59 |
75.25 | -1.25% | -0.95 | 75.00 | 75.30 | 738 | |
|
Mediobanca N 15.05.2025 / 16:40:05 |
20.99 | -0.66% | -0.14 | 20.99 | 21.00 | 1'173'183 | |
|
Melexis 15.05.2025 / 16:40:14 |
61.38 | 1.95% | 1.18 | 61.35 | 61.40 | 49'976 | |
|
Melrose Ind Rg 15.05.2025 / 16:40:23 |
4.765 | 0.72% | 0.03 | 4.763 | 4.767 | 518'063 | |
|
Mercedes-BenzGr N 15.05.2025 / 16:40:23 |
53.24 | -0.84% | -0.45 | 53.23 | 53.25 | 520'400 | |
|
Merck I 15.05.2025 / 16:40:14 |
115.10 | -7.36% | -9.15 | 115.10 | 115.20 | 740'347 | |
|
MERLIN Prop. Br 15.05.2025 / 16:40:15 |
10.600 | 0.47% | 0.05 | 10.590 | 10.610 | 220'164 | |
|
Metso Rg 15.05.2025 / 16:40:29 |
10.625 | 0.40% | 0.04 | 10.620 | 10.630 | 519'567 | |
|
Michelin Rg 15.05.2025 / 16:40:11 |
34.39 | -0.03% | -0.01 | 34.38 | 34.39 | 486'299 | |
|
Moncler N 15.05.2025 / 16:40:32 |
58.16 | -0.17% | -0.10 | 58.16 | 58.20 | 465'585 | |
|
Mondi Rg 15.05.2025 / 16:39:15 |
12.155 | -0.90% | -0.11 | 12.150 | 12.160 | 174'960 | |
|
Mota Engil Rg 15.05.2025 / 16:38:08 |
4.181 | -0.33% | -0.01 | 4.170 | 4.206 | 105'715 | |
|
Mowi Rg 15.05.2025 / 16:20:00 |
191.70 | 1.05% | 2.00 | 191.80 | 191.80 | 719'458 | |
|
MTU Aero Engin N 15.05.2025 / 16:40:31 |
334.70 | 1.70% | 5.60 | 334.60 | 334.80 | 68'802 | |
|
Muenchener Rueckv N 15.05.2025 / 16:40:09 |
566.00 | 1.36% | 7.60 | 565.80 | 566.00 | 131'232 | |
|
Natl Grid Rg 15.05.2025 / 16:40:16 |
10.480 | 3.25% | 0.33 | 10.475 | 10.485 | 2'071'496 | |
|
NatWest Grp Rg 15.05.2025 / 16:40:24 |
4.972 | 1.02% | 0.05 | 4.972 | 4.974 | 3'847'873 | |
|
Navigator Comp. N 15.05.2025 / 16:40:02 |
3.502 | -0.03% | 0.00 | 3.500 | 3.504 | 75'493 | |
|
Nemetschek I 15.05.2025 / 16:38:57 |
122.10 | 1.58% | 1.90 | 122.00 | 122.20 | 33'677 | |
|
Neste Rg 15.05.2025 / 16:40:31 |
9.299 | -2.71% | -0.26 | 9.294 | 9.304 | 658'224 | |
|
Nestlé N 15.05.2025 / 16:40:09 |
86.30 | 1.43% | 1.22 | 86.29 | 86.30 | 338'618 | |
|
Nexi Rg 15.05.2025 / 16:40:30 |
5.374 | -0.11% | -0.01 | 5.372 | 5.376 | 1'232'192 | |
|
Next Rg 15.05.2025 / 16:39:19 |
124.95 | 1.13% | 1.40 | 124.90 | 124.95 | 38'009 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barratt Redrow Rg 15.05.2025 / 16:40:27 |
4.590 | 3.43% | -19.20% | -2.88% | 3.17% | 7.19% | -11.42% | -6.02% |
|
Titan Cem Intl 15.05.2025 / 16:29:28 |
41.08 | 3.38% | 94.12% | 5.46% | 2.30% | -0.54% | 33.14% | 240.35% |
|
Glenveagh Rg-144A 15.05.2025 / 16:39:27 |
1.667 | 3.36% | 37.65% | 1.77% | 7.13% | 7.13% | 22.57% | 67.34% |
|
A2A N 15.05.2025 / 16:40:14 |
2.250 | 3.17% | 19.14% | 1.35% | 5.76% | 5.54% | 11.09% | 35.87% |
|
Severn Trent Rg 15.05.2025 / 16:37:49 |
26.40 | 3.07% | 0.35% | -1.23% | -3.47% | 8.82% | 0.72% | -16.20% |
|
Eni N 15.05.2025 / 16:40:31 |
13.269 | 2.98% | -12.38% | 4.17% | 7.95% | -5.56% | -10.20% | -0.44% |
|
Airbus Br Rg 15.05.2025 / 16:40:31 |
158.86 | 2.87% | 14.10% | 0.32% | 16.42% | -3.49% | -0.06% | 49.81% |
|
MTU Aero Engin N 15.05.2025 / 16:40:31 |
334.70 | 2.40% | 68.17% | 2.68% | 22.35% | 6.09% | 41.69% | 81.72% |
|
Lenzing I 15.05.2025 / 16:32:35 |
29.60 | 2.05% | -16.53% | 2.78% | 11.07% | 20.08% | -17.09% | -63.16% |
|
Sika N 15.05.2025 / 16:40:31 |
218.80 | 1.90% | -19.77% | 5.80% | 12.00% | -7.01% | -22.11% | -16.72% |
|
Accor 15.05.2025 / 16:40:29 |
47.38 | 1.77% | 37.98% | 3.84% | 21.58% | 1.32% | 14.64% | 55.66% |
|
NKT Rg 15.05.2025 / 16:40:32 |
517.00 | 1.75% | 12.76% | -5.83% | 3.67% | 0.78% | -12.67% | 96.42% |
|
Corticeira Amorim N 15.05.2025 / 16:33:25 |
8.270 | 1.74% | -10.38% | 5.55% | 12.82% | -2.13% | -14.65% | -18.65% |
|
Royal UNIBREW 15.05.2025 / 16:40:30 |
529.00 | 1.63% | 13.67% | 0.00% | -11.48% | -1.86% | -9.03% | -12.01% |
|
United Utilities Rg 15.05.2025 / 16:40:03 |
10.918 | 1.62% | 0.57% | -1.56% | -1.67% | 12.90% | -0.16% | -4.73% |
|
Skanska -B- 15.05.2025 / 16:40:04 |
235.90 | 1.62% | 29.21% | 4.52% | 13.25% | -6.98% | 20.22% | 37.26% |
|
Irish Contl Grp Uts 15.05.2025 / 16:38:35 |
5.160 | 1.60% | 20.53% | -0.22% | 1.96% | 2.59% | -5.15% | 29.72% |
|
Shell Rg 15.05.2025 / 16:40:23 |
24.73 | 1.58% | -2.06% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Sainsbury Rg 15.05.2025 / 16:40:19 |
2.774 | 1.50% | -7.36% | 1.76% | 7.73% | 11.76% | -1.70% | 16.83% |
|
ADP 15.05.2025 / 16:40:00 |
115.95 | 1.47% | -2.86% | 3.76% | 10.96% | 9.39% | -8.70% | -13.58% |
|
Boliden Rg 15.05.2025 / 16:40:31 |
312.70 | 1.19% | -0.05% | 5.55% | 11.68% | -18.57% | -14.89% | 0.00% |
|
GSK Rg 15.05.2025 / 16:40:32 |
13.565 | 1.19% | -6.36% | -0.68% | 1.50% | -6.22% | -23.79% | 0.00% |
|
ASML Hldg Br Rg 15.05.2025 / 16:40:31 |
683.00 | 1.06% | 0.65% | 8.40% | 21.23% | -3.75% | -20.76% | 30.64% |
|
FBD Holds Rg 15.05.2025 / 16:38:45 |
12.950 | 1.06% | 14.65% | 0.57% | 0.17% | 1.17% | -1.47% | 0.00% |
|
Akzo Nobel Br Rg 15.05.2025 / 16:40:00 |
59.33 | 0.89% | -21.55% | 2.75% | 15.45% | 3.49% | -8.81% | -26.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 15.05.2025 / 16:38:47 |
3.479 | 2.87% |
3.482 14:36 |
3.340 09:04 |
3.482 15.05.25 |
2.372 07.04.25 |
2'407'913 |
|
Marks & Spencer Rg 15.05.2025 / 16:40:19 |
3.567 | 0.51% |
3.576 09:00 |
3.522 10:35 |
4.173 22.04.25 |
3.1925 27.01.25 |
988'261 |
|
Mayr-Melnhof Kart I 15.05.2025 / 16:35:59 |
75.25 | -1.25% |
75.80 11:26 |
75.10 15:55 |
86.80 18.03.25 |
68 07.04.25 |
738 |
|
Mediobanca N 15.05.2025 / 16:40:05 |
20.99 | -0.66% |
21.25 09:32 |
20.89 16:31 |
21.77 12.05.25 |
13.195 07.04.25 |
1'173'183 |
|
Melexis 15.05.2025 / 16:40:14 |
61.38 | 1.95% |
61.58 13:09 |
60.10 09:00 |
62.95 21.02.25 |
42.32 07.04.25 |
49'976 |
|
Melrose Ind Rg 15.05.2025 / 16:40:23 |
4.765 | 0.72% |
4.773 09:00 |
4.688 10:20 |
6.826 05.03.25 |
3.762 09.04.25 |
518'063 |
|
Mercedes-BenzGr N 15.05.2025 / 16:40:23 |
53.24 | -0.84% |
53.94 09:03 |
52.94 14:19 |
63.17 11.03.25 |
45.61 07.04.25 |
520'400 |
|
Merck I 15.05.2025 / 16:40:14 |
115.10 | -7.36% |
121.70 09:02 |
114.65 16:17 |
154.60 28.01.25 |
110.5 07.04.25 |
740'347 |
|
MERLIN Prop. Br 15.05.2025 / 16:40:15 |
10.600 | 0.47% |
10.630 15:57 |
10.365 09:41 |
11.200 05.02.25 |
8.485 09.04.25 |
220'164 |
|
Metso Rg 15.05.2025 / 16:40:29 |
10.625 | 0.40% |
10.640 15:44 |
10.435 09:09 |
11.330 18.03.25 |
7.487 09.04.25 |
519'567 |
|
Michelin Rg 15.05.2025 / 16:40:11 |
34.39 | -0.03% |
34.52 12:17 |
34.19 09:16 |
35.70 11.03.25 |
28.47 09.04.25 |
486'299 |
|
Moncler N 15.05.2025 / 16:40:32 |
58.16 | -0.17% |
58.28 13:32 |
57.72 09:18 |
70.46 14.02.25 |
47.43 07.04.25 |
465'585 |
|
Mondi Rg 15.05.2025 / 16:39:15 |
12.155 | -0.90% |
12.248 09:01 |
12.095 15:40 |
13.375 14.02.25 |
9.745 07.04.25 |
174'960 |
|
Mota Engil Rg 15.05.2025 / 16:38:08 |
4.181 | -0.33% |
4.222 09:40 |
4.152 12:37 |
4.244 14.05.25 |
2.678 08.01.25 |
105'715 |
|
Mowi Rg 15.05.2025 / 16:20:00 |
191.70 | 1.05% |
193.20 13:06 |
187.20 09:02 |
231.70 30.01.25 |
170.2 07.04.25 |
719'458 |
|
MTU Aero Engin N 15.05.2025 / 16:40:31 |
334.70 | 1.70% |
339.10 09:51 |
327.00 09:00 |
356.00 05.03.25 |
249.7 07.04.25 |
68'802 |
|
Muenchener Rueckv N 15.05.2025 / 16:40:09 |
566.00 | 1.36% |
567.80 15:50 |
559.20 09:15 |
630.48 24.04.25 |
486.63347 13.01.25 |
131'232 |
|
Natl Grid Rg 15.05.2025 / 16:40:16 |
10.480 | 3.25% |
10.560 14:37 |
10.215 09:01 |
11.035 23.04.25 |
9.098 14.01.25 |
2'071'496 |
|
NatWest Grp Rg 15.05.2025 / 16:40:24 |
4.972 | 1.02% |
5.009 15:16 |
4.920 09:00 |
5.009 15.05.25 |
3.69 10.01.25 |
3'847'873 |
|
Navigator Comp. N 15.05.2025 / 16:40:02 |
3.502 | -0.03% |
3.508 10:28 |
3.480 09:50 |
3.670 03.01.25 |
3.08 07.04.25 |
75'493 |
|
Nemetschek I 15.05.2025 / 16:38:57 |
122.10 | 1.58% |
122.30 15:54 |
120.50 09:04 |
126.00 12.05.25 |
89.1 07.04.25 |
33'677 |
|
Neste Rg 15.05.2025 / 16:40:31 |
9.299 | -2.71% |
9.538 09:04 |
9.200 16:09 |
13.315 08.01.25 |
6.79 09.04.25 |
658'224 |
|
Nestlé N 15.05.2025 / 16:40:09 |
86.30 | 1.43% |
86.32 16:37 |
85.25 09:00 |
91.70 24.03.25 |
73.08 06.01.25 |
338'618 |
|
Nexi Rg 15.05.2025 / 16:40:30 |
5.374 | -0.11% |
5.435 13:43 |
5.342 10:01 |
5.656 12.05.25 |
3.915 07.04.25 |
1'232'192 |
|
Next Rg 15.05.2025 / 16:39:19 |
124.95 | 1.13% |
125.10 10:03 |
123.40 09:00 |
125.40 08.05.25 |
90.3 15.01.25 |
38'009 |