×
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 - 17:30:05
- 58.06
- -0.29%
- -0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 04.11.2025 / 17:30:00 |
22.12 | 2.93% | 0.63 | 22.12 | 22.12 | 1'447'079 | |
|
Lotus Bakeries 04.11.2025 / 17:30:00 |
7'450.00 | -0.40% | -30.00 | 7'430.00 | 7'430.00 | 177 | |
|
LSE Group Rg 04.11.2025 / 17:30:00 |
96.46 | 1.13% | 1.08 | 96.44 | 96.48 | 252'690 | |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -1.13% | -7.00 | 611.20 | 611.20 | 139'912 | |
|
M&G Rg 04.11.2025 / 17:30:00 |
2.699 | 0.33% | 0.01 | 2.697 | 2.700 | 1'677'490 | |
|
Mandatum Rg 04.11.2025 / 17:25:00 |
6.074 | -3.72% | -0.24 | 6.074 | 6.088 | 241'622 | |
|
Mapfre Rg 04.11.2025 / 17:30:00 |
3.930 | -0.71% | -0.03 | 3.930 | 3.934 | 1'661'301 | |
|
Marks & Spencer Rg 04.11.2025 / 17:30:00 |
3.825 | -1.19% | -0.05 | 3.821 | 3.827 | 1'196'525 | |
|
Mayr-Melnhof Kart I 04.11.2025 / 17:30:00 |
74.50 | -6.64% | -5.30 | 72.80 | 76.00 | 4'131 | |
|
Mediobanca N 04.11.2025 / 17:30:00 |
16.595 | -0.48% | -0.08 | 16.540 | 16.540 | 382'213 | |
|
Melrose Ind Rg 04.11.2025 / 17:30:00 |
6.198 | -1.12% | -0.07 | 6.194 | 6.206 | 323'169 | |
|
Mercedes-BenzGr N 04.11.2025 / 17:30:00 |
56.18 | -1.86% | -1.07 | 56.24 | 56.24 | 1'382'375 | |
|
Merck I 04.11.2025 / 17:30:00 |
112.75 | 0.58% | 0.65 | 112.65 | 112.75 | 126'380 | |
|
MERLIN Prop. Br 04.11.2025 / 17:30:00 |
13.540 | 0.45% | 0.06 | 13.550 | 13.550 | 466'720 | |
|
Metso Rg 04.11.2025 / 17:25:00 |
13.785 | -1.75% | -0.25 | 13.850 | 13.850 | 595'579 | |
|
Michelin Rg 04.11.2025 / 17:30:00 |
28.02 | -0.04% | -0.01 | 28.07 | 28.07 | 841'631 | |
|
Moncler N 04.11.2025 / 17:30:00 |
51.90 | -1.03% | -0.54 | 52.00 | 52.00 | 476'501 | |
|
Mondi Rg 04.11.2025 / 17:30:00 |
8.367 | -0.72% | -0.06 | 8.366 | 8.372 | 1'195'190 | |
|
Mota Engil Rg 04.11.2025 / 17:30:00 |
5.780 | -2.03% | -0.12 | 5.765 | 5.815 | 285'623 | |
|
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 / 17:30:00 |
369.30 | -1.15% | -4.30 | 369.20 | 369.20 | 74'726 | |
|
Muenchener Rueckv N 04.11.2025 / 17:30:00 |
537.70 | 0.62% | 3.30 | 537.00 | 537.00 | 112'151 | |
|
Natl Grid Rg 04.11.2025 / 17:30:00 |
11.433 | 0.95% | 0.11 | 11.425 | 11.445 | 1'081'207 | |
|
NatWest Grp Rg 04.11.2025 / 17:30:00 |
5.864 | 0.45% | 0.03 | 5.860 | 5.868 | 2'637'316 | |
|
Navigator Comp. N 04.11.2025 / 17:30:00 |
3.004 | -0.33% | -0.01 | 2.946 | 3.006 | 305'941 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EQT Rg 04.11.2025 / 17:25:00 |
326.60 | 6.97% | 14.77% | -0.85% | -4.14% | -2.91% | 6.91% | 53.93% |
|
Sartorius Sted 04.11.2025 / 17:30:00 |
199.73 | 6.91% | -15.99% | -4.57% | 1.10% | 12.52% | 5.59% | -34.84% |
|
ADP 04.11.2025 / 17:30:00 |
122.30 | 6.86% | 2.30% | 1.75% | 10.53% | 3.82% | 15.11% | -12.85% |
|
Mercedes-BenzGr N 04.11.2025 / 17:30:00 |
56.18 | 6.77% | -8.50% | 2.54% | 1.38% | 7.41% | 0.40% | 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 / 17:30:00 |
98.10 | 6.01% | 26.40% | -4.48% | -10.82% | -20.02% | -1.43% | 116.82% |
|
Tryg Rg 04.11.2025 / 16:55:00 |
160.60 | 5.77% | 9.19% | -0.68% | -2.81% | -0.74% | -0.68% | -2.20% |
|
Addtech Rg-B 04.11.2025 / 17:25:00 |
314.80 | 5.59% | 43.88% | -4.66% | 3.15% | -7.00% | 0.58% | 145.86% |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 5.48% | -19.97% | -1.82% | -4.03% | -3.86% | 5.13% | 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 / 17:30:00 |
4.210 | 5.40% | -5.37% | -2.76% | 2.65% | 12.73% | 5.61% | -19.54% |
|
Colonial SFL 04.11.2025 / 17:30:00 |
5.453 | 5.40% | -16.37% | -2.11% | 0.79% | -5.79% | -0.77% | 5.32% |
|
Land Sec REIT Rg 04.11.2025 / 17:30:00 |
6.283 | 5.25% | -12.98% | -1.87% | 5.19% | 9.55% | 5.10% | 7.89% |
|
Veolia Environnem 04.11.2025 / 17:30:00 |
28.57 | 5.25% | 0.07% | -2.81% | 0.49% | -4.34% | -3.19% | 27.16% |
|
LondonMetric Rg 04.11.2025 / 17:30:00 |
1.915 | 5.21% | -1.25% | -0.52% | 4.70% | 1.48% | -0.78% | 4.86% |
|
Oesterreich Post I 04.11.2025 / 17:30:00 |
29.90 | 5.16% | -8.10% | -0.50% | -0.17% | 2.93% | 1.87% | 7.32% |
|
Legal & General Rg 04.11.2025 / 17:30:00 |
2.391 | 4.97% | -4.29% | -1.36% | 1.27% | -8.21% | 8.29% | 4.19% |
|
Brit Land Co REI Rg 04.11.2025 / 17:30:00 |
3.866 | 4.37% | -5.54% | 0.68% | 10.08% | 12.58% | -2.86% | 2.36% |
|
Rightmove Rg 04.11.2025 / 17:30:00 |
6.688 | 4.37% | 16.18% | -2.14% | -4.21% | -14.65% | 11.36% | 36.53% |
|
Fluidra Br 04.11.2025 / 17:30:00 |
24.18 | 4.24% | 30.64% | 4.40% | 1.64% | 2.46% | -5.40% | 86.98% |
|
Fres Med Care I 04.11.2025 / 17:30:00 |
41.39 | 4.13% | 21.31% | -11.04% | -10.60% | -0.23% | 11.91% | 62.01% |
|
Spirax Grp Rg 04.11.2025 / 17:30:00 |
70.33 | 4.09% | -32.53% | -1.16% | -1.71% | 2.48% | 8.19% | -32.81% |
|
Nestlé N 04.11.2025 / 17:20:00 |
78.76 | 4.01% | -20.42% | -0.68% | 5.68% | 10.02% | -2.93% | -28.22% |
|
Trelleborg -B- 04.11.2025 / 17:25:00 |
386.70 | 3.89% | 16.31% | -2.94% | 7.82% | 9.72% | 6.82% | 63.73% |
|
De Longhi N 04.11.2025 / 17:30:00 |
30.86 | 3.81% | 2.12% | -1.84% | -0.84% | 5.29% | 10.45% | 79.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 04.11.2025 / 17:30:00 |
22.12 | 2.93% |
22.20 17:12 |
20.89 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
1'447'079 |
|
Lotus Bakeries 04.11.2025 / 17:30:00 |
7'450.00 | -0.40% |
7'520.00 10:48 |
7'410.00 15:05 |
11'100.00 07.01.25 |
7240 14.07.25 |
177 |
|
LSE Group Rg 04.11.2025 / 17:30:00 |
96.46 | 1.13% |
97.18 16:06 |
94.28 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
252'690 |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -1.13% |
612.60 09:29 |
601.90 11:02 |
762.80 28.01.25 |
436.55 26.06.25 |
139'912 |
|
M&G Rg 04.11.2025 / 17:30:00 |
2.699 | 0.33% |
2.721 16:49 |
2.656 09:19 |
2.792 03.09.25 |
1.716 07.04.25 |
1'677'490 |
|
Mandatum Rg 04.11.2025 / 17:25:00 |
6.074 | -3.72% |
6.314 09:00 |
6.074 11:30 |
6.326 03.11.25 |
4.386 09.01.25 |
241'622 |
|
Mapfre Rg 04.11.2025 / 17:30:00 |
3.930 | -0.71% |
3.941 16:45 |
3.837 11:16 |
4.188 10.10.25 |
2.372 07.04.25 |
1'661'301 |
|
Marks & Spencer Rg 04.11.2025 / 17:30:00 |
3.825 | -1.19% |
3.893 09:01 |
3.800 16:55 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'196'525 |
|
Mayr-Melnhof Kart I 04.11.2025 / 17:30:00 |
74.50 | -6.64% |
79.70 09:46 |
72.45 12:57 |
86.80 18.03.25 |
68 07.04.25 |
4'131 |
|
Mediobanca N 04.11.2025 / 17:30:00 |
16.595 | -0.48% |
16.635 16:00 |
16.315 11:18 |
22.35 15.09.25 |
13.195 07.04.25 |
382'213 |
|
Melrose Ind Rg 04.11.2025 / 17:30:00 |
6.198 | -1.12% |
6.262 09:00 |
6.142 11:04 |
6.826 05.03.25 |
3.762 09.04.25 |
323'169 |
|
Mercedes-BenzGr N 04.11.2025 / 17:30:00 |
56.18 | -1.86% |
57.08 09:00 |
55.78 15:08 |
63.17 11.03.25 |
45.61 07.04.25 |
1'382'375 |
|
Merck I 04.11.2025 / 17:30:00 |
112.75 | 0.58% |
112.83 17:24 |
110.35 11:14 |
154.60 28.01.25 |
100.7 07.08.25 |
126'380 |
|
MERLIN Prop. Br 04.11.2025 / 17:30:00 |
13.540 | 0.45% |
13.620 16:16 |
13.305 11:12 |
13.915 23.10.25 |
8.485 09.04.25 |
466'720 |
|
Metso Rg 04.11.2025 / 17:25:00 |
13.785 | -1.75% |
13.970 12:16 |
13.755 17:15 |
14.540 29.10.25 |
7.487 09.04.25 |
595'579 |
|
Michelin Rg 04.11.2025 / 17:30:00 |
28.02 | -0.04% |
28.07 17:14 |
27.67 09:19 |
35.70 11.03.25 |
25.51 14.10.25 |
841'631 |
|
Moncler N 04.11.2025 / 17:30:00 |
51.90 | -1.03% |
53.46 09:01 |
51.46 11:27 |
70.46 14.02.25 |
45.46 12.08.25 |
476'501 |
|
Mondi Rg 04.11.2025 / 17:30:00 |
8.367 | -0.72% |
8.416 09:01 |
8.287 11:25 |
13.375 14.02.25 |
8.066 17.10.25 |
1'195'190 |
|
Mota Engil Rg 04.11.2025 / 17:30:00 |
5.780 | -2.03% |
5.835 09:00 |
5.680 13:06 |
6.210 29.10.25 |
2.678 08.01.25 |
285'623 |
|
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 / 17:30:00 |
369.30 | -1.15% |
370.30 09:37 |
366.15 10:56 |
399.40 09.10.25 |
249.7 07.04.25 |
74'726 |
|
Muenchener Rueckv N 04.11.2025 / 17:30:00 |
537.70 | 0.62% |
538.20 17:28 |
526.80 09:18 |
630.48 24.04.25 |
486.63347 13.01.25 |
112'151 |
|
Natl Grid Rg 04.11.2025 / 17:30:00 |
11.433 | 0.95% |
11.440 17:00 |
11.270 11:13 |
11.990 27.10.25 |
9.098 14.01.25 |
1'081'207 |
|
NatWest Grp Rg 04.11.2025 / 17:30:00 |
5.864 | 0.45% |
5.865 17:29 |
5.724 11:10 |
6.076 28.10.25 |
3.69 10.01.25 |
2'637'316 |
|
Navigator Comp. N 04.11.2025 / 17:30:00 |
3.004 | -0.33% |
3.006 09:00 |
2.977 15:35 |
3.670 03.01.25 |
2.958 28.10.25 |
305'941 |