×
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 - 17:30:07
- 55.47
- 0.61%
- 0.34
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 15.05.2025 / 16:55:00 |
517.00 | -1.15% | -6.00 | 516.50 | 516.50 | 36'526 | |
|
NN Group Rg 15.05.2025 / 17:30:00 |
55.43 | 0.64% | 0.35 | 55.44 | 55.44 | 607'813 | |
|
Nokia N 15.05.2025 / 17:25:00 |
4.615 | 1.12% | 0.05 | 4.613 | 4.613 | 4'418'295 | |
|
Nordea Bk Rg 15.05.2025 / 17:25:00 |
12.690 | 1.24% | 0.16 | 12.725 | 12.725 | 2'447'713 | |
|
Nordic Semicondu Rg 15.05.2025 / 16:20:00 |
122.40 | -2.16% | -2.70 | 122.60 | 122.60 | 252'204 | |
|
Norsk Hydro N 15.05.2025 / 16:20:00 |
57.48 | -0.45% | -0.26 | 57.66 | 57.66 | 1'283'018 | |
|
NOS Rg 15.05.2025 / 17:30:00 |
3.713 | 0.88% | 0.03 | 3.705 | 3.705 | 508'692 | |
|
Novartis N 15.05.2025 / 17:20:00 |
90.24 | 1.35% | 1.20 | 90.21 | 90.42 | 545'922 | |
|
Novo Nord Br/Rg-B 15.05.2025 / 16:55:00 |
433.60 | 0.09% | 0.40 | 434.40 | 434.40 | 2'538'651 | |
|
Novonesis Br/Rg-B 15.05.2025 / 16:55:00 |
446.40 | 0.95% | 4.20 | 447.40 | 447.40 | 557'660 | |
|
Oesterreich Post I 15.05.2025 / 17:30:00 |
30.43 | -0.25% | -0.08 | 30.40 | 30.45 | 1'760 | |
|
OMV I 15.05.2025 / 17:30:00 |
47.45 | -0.04% | -0.02 | 47.50 | 47.50 | 216'819 | |
|
Orange 15.05.2025 / 17:30:00 |
12.568 | 1.78% | 0.22 | 12.590 | 12.590 | 1'201'057 | |
|
Origin Enterpris Rg 15.05.2025 / 17:28:00 |
3.600 | 0.00% | 0.00 | 3.580 | 3.600 | 23'202 | |
|
Orion-B Rg 15.05.2025 / 17:25:00 |
56.00 | 2.85% | 1.55 | 55.95 | 55.95 | 92'340 | |
|
Orkla N 15.05.2025 / 16:20:00 |
110.45 | 2.17% | 2.35 | 110.70 | 110.70 | 564'148 | |
|
Orsted Rg 15.05.2025 / 16:55:00 |
244.00 | -1.93% | -4.80 | 244.80 | 244.80 | 682'754 | |
|
Outokumpu N 15.05.2025 / 17:25:00 |
3.380 | 0.15% | 0.01 | 3.392 | 3.392 | 279'415 | |
|
Palfinger I 15.05.2025 / 17:30:00 |
30.43 | -0.25% | -0.08 | 30.25 | 30.65 | 3'711 | |
|
Pandora Rg 15.05.2025 / 16:55:00 |
1'153.00 | 0.00% | 0.00 | 1'155.50 | 1'155.50 | 92'699 | |
|
Partners N 15.05.2025 / 17:20:00 |
1'192.50 | -0.38% | -4.50 | 1'192.00 | 1'193.00 | 12'488 | |
|
Pearson Rg 15.05.2025 / 17:30:00 |
11.950 | 1.01% | 0.12 | 11.945 | 12.175 | 326'248 | |
|
Pernod Ricard 15.05.2025 / 17:30:00 |
95.04 | -1.72% | -1.66 | 94.96 | 94.96 | 432'585 | |
|
Persimmon Plc Rg 15.05.2025 / 17:30:00 |
13.560 | 1.46% | 0.20 | 13.555 | 13.565 | 387'742 | |
|
Phoenix Grp Rg 15.05.2025 / 17:30:00 |
6.123 | 1.45% | 0.09 | 6.100 | 6.125 | 314'206 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dassault Syst 15.05.2025 / 17:30:00 |
33.79 | 0.88% | -23.71% | 1.56% | 2.92% | -14.89% | -10.42% | -11.44% |
|
SKF -B- 15.05.2025 / 17:25:00 |
209.20 | 0.87% | 3.73% | 7.25% | 20.54% | -9.79% | -10.52% | 22.93% |
|
Associat Brit Fo Rg 15.05.2025 / 17:30:00 |
20.75 | 0.78% | -12.48% | 2.62% | -5.85% | 10.11% | -24.33% | 23.50% |
|
Land Sec REIT Rg 15.05.2025 / 17:30:00 |
5.995 | 0.73% | -16.73% | 1.35% | 3.59% | 4.53% | -12.55% | -18.95% |
|
Sage Grp Rg 15.05.2025 / 17:30:00 |
12.305 | 0.71% | 9.03% | -2.84% | 5.17% | -5.74% | 13.05% | 86.90% |
|
Givaudan N 15.05.2025 / 17:20:00 |
4'098.00 | 0.53% | 14.21% | 2.53% | 9.13% | 4.97% | -0.17% | 9.09% |
|
Novartis N 15.05.2025 / 17:20:00 |
90.24 | 0.49% | 5.19% | -1.10% | -0.18% | -6.73% | -2.52% | 8.77% |
|
Nexi Rg 15.05.2025 / 17:30:00 |
5.404 | 0.45% | -27.36% | -0.15% | 9.93% | 16.94% | -14.88% | -41.10% |
|
Ambu-B Br/Rg 15.05.2025 / 16:55:00 |
101.75 | 0.43% | -0.57% | 0.44% | -8.57% | -27.91% | -22.70% | 19.62% |
|
Unilever Rg 15.05.2025 / 17:30:00 |
45.95 | 0.42% | 19.95% | -2.36% | -4.30% | 5.09% | 7.50% | 21.56% |
|
Bureau Veritas 15.05.2025 / 17:30:00 |
29.66 | 0.21% | 28.62% | 3.74% | 11.34% | -3.86% | 7.46% | 10.78% |
|
Repsol Br 15.05.2025 / 17:30:00 |
11.625 | 0.19% | -12.88% | 4.97% | 12.54% | -11.53% | -20.68% | -17.25% |
|
Informa Rg 15.05.2025 / 17:30:00 |
8.024 | 0.18% | 2.36% | 3.38% | 15.89% | -9.13% | -5.56% | 48.71% |
|
De Longhi N 15.05.2025 / 17:30:00 |
29.88 | 0.17% | -1.46% | 8.58% | 13.18% | -12.07% | -7.59% | 32.24% |
|
Mercedes-BenzGr N 15.05.2025 / 17:30:00 |
53.12 | 0.15% | -14.17% | 4.75% | 5.88% | -10.89% | -22.25% | -16.24% |
|
Indutrade Rg 15.05.2025 / 17:25:00 |
277.80 | 0.07% | 5.42% | 5.07% | 5.15% | -13.73% | 0.65% | 25.80% |
|
DSV Br/Rg 15.05.2025 / 16:55:00 |
1'544.50 | 0.03% | 28.84% | 5.95% | 24.28% | 5.61% | 45.02% | 44.39% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -29.21% |
|
Vaisala-A Rg 15.05.2025 / 17:25:00 |
49.20 | 0.00% | 22.59% | 1.34% | 12.20% | -3.72% | 25.03% | 18.60% |
|
LSE Group Rg 15.05.2025 / 17:30:00 |
114.05 | -0.04% | 21.75% | -0.31% | 0.35% | -2.31% | 23.70% | 57.46% |
|
Vodafone Group Rg 15.05.2025 / 17:30:00 |
0.7008 | -0.09% | -0.29% | -0.37% | -0.85% | 7.58% | -9.43% | -42.07% |
|
Kemira N 15.05.2025 / 17:25:00 |
19.560 | -0.10% | 16.19% | 3.93% | -0.41% | -9.19% | -12.99% | 60.33% |
|
Deliver Hero N 15.05.2025 / 17:30:00 |
26.66 | -0.11% | 7.62% | 5.58% | 13.16% | -6.95% | -17.26% | -6.40% |
|
Roche GS 15.05.2025 / 17:20:00 |
256.30 | -0.16% | 4.26% | -1.50% | 0.27% | -12.94% | 9.02% | -19.74% |
|
Kerry Grp-A- 15.05.2025 / 17:28:00 |
93.70 | -0.22% | 17.85% | -1.94% | 0.27% | -3.45% | 18.53% | -8.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 15.05.2025 / 16:55:00 |
517.00 | -1.15% |
520.50 12:00 |
515.00 09:07 |
559.00 08.05.25 |
398.8 07.04.25 |
36'526 |
|
NN Group Rg 15.05.2025 / 17:30:00 |
55.43 | 0.64% |
55.50 16:56 |
54.54 09:05 |
55.70 12.05.25 |
40.47 15.01.25 |
607'813 |
|
Nokia N 15.05.2025 / 17:25:00 |
4.615 | 1.12% |
4.628 17:14 |
4.532 09:25 |
5.035 01.04.25 |
4.031 07.04.25 |
4'418'295 |
|
Nordea Bk Rg 15.05.2025 / 17:25:00 |
12.690 | 1.24% |
12.745 15:59 |
12.530 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
2'447'713 |
|
Nordic Semicondu Rg 15.05.2025 / 16:20:00 |
122.40 | -2.16% |
125.10 09:03 |
122.20 15:48 |
154.85 21.02.25 |
100.2 07.04.25 |
252'204 |
|
Norsk Hydro N 15.05.2025 / 16:20:00 |
57.48 | -0.45% |
58.01 12:18 |
56.94 09:08 |
72.10 06.03.25 |
50.68 07.04.25 |
1'283'018 |
|
NOS Rg 15.05.2025 / 17:30:00 |
3.713 | 0.88% |
3.735 16:54 |
3.670 09:05 |
4.530 10.03.25 |
3.235 20.01.25 |
508'692 |
|
Novartis N 15.05.2025 / 17:20:00 |
90.24 | 1.35% |
90.24 17:19 |
87.96 09:00 |
101.84 10.03.25 |
81.1 09.04.25 |
545'922 |
|
Novo Nord Br/Rg-B 15.05.2025 / 16:55:00 |
433.60 | 0.09% |
438.95 16:01 |
426.55 09:00 |
675.20 25.02.25 |
380.05 22.04.25 |
2'538'651 |
|
Novonesis Br/Rg-B 15.05.2025 / 16:55:00 |
446.40 | 0.95% |
448.30 16:14 |
440.40 09:00 |
448.30 15.05.25 |
368.5 09.04.25 |
557'660 |
|
Oesterreich Post I 15.05.2025 / 17:30:00 |
30.43 | -0.25% |
30.53 11:42 |
30.25 15:37 |
33.25 06.03.25 |
28.45 06.01.25 |
1'760 |
|
OMV I 15.05.2025 / 17:30:00 |
47.45 | -0.04% |
47.68 10:23 |
46.76 09:04 |
47.98 01.04.25 |
37.62 05.02.25 |
216'819 |
|
Orange 15.05.2025 / 17:30:00 |
12.568 | 1.78% |
12.593 16:45 |
12.365 09:05 |
12.895 07.05.25 |
9.442 08.01.25 |
1'201'057 |
|
Origin Enterpris Rg 15.05.2025 / 17:28:00 |
3.600 | 0.00% |
3.600 15:59 |
3.550 13:06 |
3.620 13.05.25 |
2.6 23.01.25 |
23'202 |
|
Orion-B Rg 15.05.2025 / 17:25:00 |
56.00 | 2.85% |
56.10 17:10 |
54.30 09:01 |
57.68 21.03.25 |
42.82 02.01.25 |
92'340 |
|
Orkla N 15.05.2025 / 16:20:00 |
110.45 | 2.17% |
110.70 15:50 |
108.30 09:01 |
125.35 22.04.25 |
96.85 07.01.25 |
564'148 |
|
Orsted Rg 15.05.2025 / 16:55:00 |
244.00 | -1.93% |
246.30 09:00 |
237.20 10:03 |
348.80 06.01.25 |
237.2 15.05.25 |
682'754 |
|
Outokumpu N 15.05.2025 / 17:25:00 |
3.380 | 0.15% |
3.396 11:33 |
3.334 09:08 |
3.915 06.03.25 |
2.727 07.04.25 |
279'415 |
|
Palfinger I 15.05.2025 / 17:30:00 |
30.43 | -0.25% |
30.65 10:12 |
30.35 12:43 |
31.65 19.03.25 |
19.22 08.01.25 |
3'711 |
|
Pandora Rg 15.05.2025 / 16:55:00 |
1'153.00 | 0.00% |
1'158.50 13:49 |
1'138.00 09:43 |
1'415.00 31.01.25 |
806 07.04.25 |
92'699 |
|
Partners N 15.05.2025 / 17:20:00 |
1'192.50 | -0.38% |
1'205.00 14:36 |
1'185.50 09:29 |
1'427.00 14.02.25 |
942.2 09.04.25 |
12'488 |
|
Pearson Rg 15.05.2025 / 17:30:00 |
11.950 | 1.01% |
12.020 12:23 |
11.768 09:01 |
14.005 28.02.25 |
11.225 07.04.25 |
326'248 |
|
Pernod Ricard 15.05.2025 / 17:30:00 |
95.04 | -1.72% |
96.92 09:01 |
93.42 14:30 |
112.88 28.01.25 |
83.14 07.04.25 |
432'585 |
|
Persimmon Plc Rg 15.05.2025 / 17:30:00 |
13.560 | 1.46% |
13.575 14:00 |
13.365 09:12 |
13.805 08.05.25 |
10.47 13.01.25 |
387'742 |
|
Phoenix Grp Rg 15.05.2025 / 17:30:00 |
6.123 | 1.45% |
6.133 17:00 |
6.015 09:08 |
6.200 12.05.25 |
4.759 13.01.25 |
314'206 |