×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 04.07.2025 / 17:25:00 |
5.604 | -0.83% | -0.05 | 5.502 | 5.624 | 0 | |
|
Mapfre Rg 04.07.2025 / 17:30:00 |
3.514 | -0.11% | 0.00 | 3.512 | 3.514 | 0 | |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.450 | -0.07% | 0.00 | 3.440 | 3.452 | 0 | |
|
Mayr-Melnhof Kart I 04.07.2025 / 17:30:00 |
76.40 | -1.86% | -1.45 | 74.80 | 77.90 | 0 | |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 0.11% | 0.02 | 18.610 | 18.610 | 0 | |
|
Melexis 04.07.2025 / 17:30:00 |
72.28 | -2.13% | -1.58 | 70.85 | 73.75 | 0 | |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.192 | -1.18% | -0.06 | 5.186 | 5.198 | 0 | |
|
Mercedes-BenzGr N 04.07.2025 / 17:30:00 |
50.20 | -0.70% | -0.36 | 50.19 | 50.26 | 0 | |
|
Merck I 04.07.2025 / 17:30:00 |
111.20 | 0.23% | 0.25 | 111.10 | 111.25 | 0 | |
|
MERLIN Prop. Br 04.07.2025 / 17:30:00 |
11.145 | -0.89% | -0.10 | 11.110 | 11.150 | 0 | |
|
Metso Rg 04.07.2025 / 17:25:00 |
11.140 | -0.62% | -0.07 | 11.095 | 11.185 | 0 | |
|
Michelin Rg 04.07.2025 / 17:30:00 |
31.44 | -0.98% | -0.31 | 31.43 | 31.47 | 0 | |
|
Moncler N 04.07.2025 / 17:30:00 |
50.67 | -0.72% | -0.37 | 50.84 | 50.84 | 0 | |
|
Mondi Rg 04.07.2025 / 17:30:00 |
11.965 | -2.57% | -0.32 | 11.960 | 11.970 | 0 | |
|
Mota Engil Rg 04.07.2025 / 17:30:00 |
3.900 | -0.74% | -0.03 | 3.900 | 3.934 | 0 | |
|
Mowi Rg 04.07.2025 / 16:20:00 |
193.65 | -1.05% | -2.05 | 190.00 | 194.60 | 0 | |
|
MTU Aero Engin N 04.07.2025 / 17:29:57 |
370.50 | 0.00% | 0.00 | 370.40 | 370.60 | 0 | |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 0.50% | 2.80 | 557.80 | 557.80 | 0 | |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.475 | 0.48% | 0.05 | 10.475 | 10.480 | 0 | |
|
NatWest Grp Rg 04.07.2025 / 17:30:00 |
4.820 | -1.41% | -0.07 | 4.816 | 4.831 | 0 | |
|
Navigator Comp. N 04.07.2025 / 17:30:00 |
3.274 | -1.00% | -0.03 | 3.270 | 3.284 | 0 | |
|
Nemetschek I 04.07.2025 / 17:30:00 |
120.80 | 0.29% | 0.35 | 120.70 | 120.90 | 0 | |
|
Neste Rg 04.07.2025 / 17:25:00 |
12.255 | -1.65% | -0.21 | 12.245 | 12.270 | 0 | |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | -0.16% | -0.13 | 77.72 | 79.37 | 0 | |
|
Nexi Rg 04.07.2025 / 17:30:00 |
5.093 | -0.14% | -0.01 | 5.090 | 5.090 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vaisala-A Rg 04.07.2025 / 17:25:00 |
50.80 | 4.35% | 27.92% | 2.06% | 1.70% | 21.82% | 26.37% | 23.30% |
|
Royal UNIBREW 04.07.2025 / 16:55:00 |
528.50 | 4.16% | 16.50% | 3.42% | -4.56% | -3.43% | -5.29% | -17.39% |
|
Akzo Nobel Br Rg 04.07.2025 / 17:30:00 |
59.69 | 4.04% | -19.10% | -0.38% | 2.56% | 20.54% | 3.81% | -3.43% |
|
Vend Marketplc -B- 04.07.2025 / 16:20:00 |
345.20 | 3.95% | 26.27% | 2.92% | 1.23% | 20.70% | 11.86% | 113.80% |
|
Amadeus IT Grp Br-A 04.07.2025 / 17:30:00 |
70.40 | 3.81% | 9.16% | 0.31% | -6.11% | 7.15% | 12.32% | 34.43% |
|
Banca MPS Rg 04.07.2025 / 17:30:00 |
6.921 | 3.77% | 129.54% | -2.59% | -4.89% | 12.29% | 42.64% | -35.39% |
|
Mondi Rg 04.07.2025 / 17:30:00 |
11.965 | 3.72% | -27.53% | -1.34% | -1.99% | 10.74% | -21.70% | -23.17% |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 3.53% | -4.19% | 0.18% | -6.95% | 8.71% | -6.70% | 0.00% |
|
Auto Trd Gr Rg-144A 04.07.2025 / 17:30:00 |
8.112 | 3.53% | 13.61% | -1.05% | 3.02% | 6.79% | 0.27% | 51.76% |
|
Vend Marketplc-A- 04.07.2025 / 16:20:00 |
362.80 | 3.52% | 24.47% | 3.24% | 1.00% | 22.40% | 11.84% | 106.58% |
|
Banca Generali N 04.07.2025 / 17:30:00 |
46.32 | 3.47% | 37.92% | -1.26% | -11.56% | 2.34% | 23.19% | 73.19% |
|
Do & Co I 04.07.2025 / 17:30:00 |
183.40 | 3.34% | 38.66% | 2.00% | 5.28% | 40.21% | 12.79% | 135.79% |
|
Colruyt 04.07.2025 / 17:30:00 |
37.82 | 3.28% | -8.31% | 2.83% | -6.04% | -6.20% | -16.25% | 38.23% |
|
Neste Rg 04.07.2025 / 17:25:00 |
12.255 | 3.19% | -61.32% | 6.94% | 28.76% | 66.28% | -30.61% | -70.83% |
|
Hiab Rg-B 04.07.2025 / 17:25:00 |
52.10 | 2.98% | 697.72% | 1.41% | 0.87% | 41.12% | 17.61% | 295.33% |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | 2.89% | 21.84% | 4.66% | 3.91% | 14.57% | 15.74% | 157.84% |
|
Nokia N 04.07.2025 / 17:25:00 |
4.384 | 2.88% | 43.74% | 0.11% | -7.88% | 1.88% | 21.61% | -1.52% |
|
Sainsbury Rg 04.07.2025 / 17:30:00 |
2.845 | 2.81% | -6.16% | -0.77% | 2.12% | 21.79% | 9.21% | 36.12% |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.24 | 2.72% | 13.47% | 0.50% | 1.69% | 10.34% | 1.86% | 13.59% |
|
Persimmon Plc Rg 04.07.2025 / 17:30:00 |
12.120 | 2.64% | -11.58% | -10.12% | -6.01% | 8.89% | -17.55% | -34.73% |
|
Zurich Insurance N 04.07.2025 / 17:20:00 |
551.60 | 2.60% | 25.80% | -0.11% | -4.81% | -1.08% | 15.98% | 31.77% |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.983 | 2.56% | -15.21% | -5.49% | -3.74% | 12.35% | -6.52% | -8.10% |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.076 | 2.49% | 4.72% | -0.81% | 1.13% | 19.47% | -4.90% | 55.68% |
|
Volkswagen VZ 04.07.2025 / 17:30:00 |
89.82 | 2.00% | -18.66% | -1.84% | -2.01% | 4.83% | -15.90% | -28.69% |
|
CA Imm Anlagen I 04.07.2025 / 17:30:00 |
23.60 | 1.88% | -26.56% | -3.04% | 0.43% | 5.08% | -23.87% | -20.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 04.07.2025 / 17:25:00 |
5.604 | -0.83% |
5.691 09:24 |
5.602 17:22 |
6.226 02.05.25 |
4.386 09.01.25 |
272'654 |
|
Mapfre Rg 04.07.2025 / 17:30:00 |
3.514 | -0.11% |
3.537 09:15 |
3.496 10:46 |
3.537 04.07.25 |
2.372 07.04.25 |
1'634'311 |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.450 | -0.07% |
3.463 09:00 |
3.427 10:03 |
4.173 22.04.25 |
3.1925 27.01.25 |
504'498 |
|
Mayr-Melnhof Kart I 04.07.2025 / 17:30:00 |
76.40 | -1.86% |
77.40 09:20 |
76.10 17:17 |
86.80 18.03.25 |
68 07.04.25 |
230 |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 0.11% |
18.595 17:28 |
18.275 10:38 |
21.77 12.05.25 |
13.195 07.04.25 |
1'717'953 |
|
Melexis 04.07.2025 / 17:30:00 |
72.28 | -2.13% |
73.35 09:10 |
71.90 12:58 |
74.50 03.07.25 |
42.32 07.04.25 |
11'248 |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.192 | -1.18% |
5.222 09:01 |
5.170 14:56 |
6.826 05.03.25 |
3.762 09.04.25 |
377'025 |
|
Mercedes-BenzGr N 04.07.2025 / 17:30:00 |
50.20 | -0.70% |
50.51 17:10 |
49.82 10:46 |
63.17 11.03.25 |
45.61 07.04.25 |
645'592 |
|
Merck I 04.07.2025 / 17:30:00 |
111.20 | 0.23% |
111.85 15:43 |
109.80 09:12 |
154.60 28.01.25 |
108.35 19.06.25 |
116'057 |
|
MERLIN Prop. Br 04.07.2025 / 17:30:00 |
11.145 | -0.89% |
11.240 09:07 |
11.110 14:09 |
11.330 02.07.25 |
8.485 09.04.25 |
424'330 |
|
Metso Rg 04.07.2025 / 17:25:00 |
11.140 | -0.62% |
11.180 17:09 |
11.075 09:12 |
11.330 18.03.25 |
7.487 09.04.25 |
185'859 |
|
Michelin Rg 04.07.2025 / 17:30:00 |
31.44 | -0.98% |
31.60 09:00 |
31.31 14:47 |
35.70 11.03.25 |
28.47 09.04.25 |
511'450 |
|
Moncler N 04.07.2025 / 17:30:00 |
50.67 | -0.72% |
51.20 16:29 |
50.44 09:09 |
70.46 14.02.25 |
47 26.06.25 |
329'027 |
|
Mondi Rg 04.07.2025 / 17:30:00 |
11.965 | -2.57% |
12.265 09:00 |
11.955 17:28 |
13.375 14.02.25 |
9.745 07.04.25 |
250'490 |
|
Mota Engil Rg 04.07.2025 / 17:30:00 |
3.900 | -0.74% |
3.917 09:10 |
3.853 10:17 |
4.879 22.05.25 |
2.678 08.01.25 |
178'990 |
|
Mowi Rg 04.07.2025 / 16:20:00 |
193.65 | -1.05% |
195.80 11:28 |
193.65 16:19 |
231.70 30.01.25 |
170.2 07.04.25 |
258'481 |
|
MTU Aero Engin N 04.07.2025 / 17:29:57 |
370.50 | 0.00% |
373.00 10:23 |
367.90 09:00 |
380.70 24.06.25 |
249.7 07.04.25 |
35'026 |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 0.50% |
559.00 16:03 |
553.40 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
54'099 |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.475 | 0.48% |
10.500 16:03 |
10.380 09:02 |
11.035 23.04.25 |
9.098 14.01.25 |
1'124'524 |
|
NatWest Grp Rg 04.07.2025 / 17:30:00 |
4.820 | -1.41% |
4.894 09:04 |
4.809 16:42 |
5.366 04.06.25 |
3.69 10.01.25 |
2'686'478 |
|
Navigator Comp. N 04.07.2025 / 17:30:00 |
3.274 | -1.00% |
3.317 09:00 |
3.265 11:03 |
3.670 03.01.25 |
3.08 07.04.25 |
148'450 |
|
Nemetschek I 04.07.2025 / 17:30:00 |
120.80 | 0.29% |
121.30 13:02 |
118.80 09:31 |
130.45 06.06.25 |
89.1 07.04.25 |
20'848 |
|
Neste Rg 04.07.2025 / 17:25:00 |
12.255 | -1.65% |
12.450 09:00 |
12.255 17:24 |
13.315 08.01.25 |
6.79 09.04.25 |
467'325 |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | -0.16% |
79.50 15:56 |
78.88 12:25 |
91.70 24.03.25 |
73.08 06.01.25 |
1'004'805 |
|
Nexi Rg 04.07.2025 / 17:30:00 |
5.093 | -0.14% |
5.112 09:00 |
5.065 13:36 |
5.656 12.05.25 |
3.915 07.04.25 |
493'253 |