×
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 - 12:13:30
- 57.61
- -1.06%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nemetschek I 04.11.2025 / 11:58:25 |
94.50 | -4.71% | -4.68 | 94.45 | 94.55 | 129'677 | |
|
Neste Rg 04.11.2025 / 11:58:27 |
17.305 | -2.23% | -0.40 | 17.300 | 17.310 | 300'142 | |
|
Nestlé N 04.11.2025 / 11:58:09 |
77.79 | 0.26% | 0.20 | 77.79 | 77.81 | 246'988 | |
|
Nexi Rg 04.11.2025 / 11:58:28 |
4.431 | -1.63% | -0.07 | 4.430 | 4.435 | 513'567 | |
|
Next Rg 04.11.2025 / 11:58:27 |
141.60 | -0.96% | -1.38 | 141.55 | 141.65 | 14'319 | |
|
NKT Rg 04.11.2025 / 11:50:33 |
713.50 | -0.42% | -3.00 | 713.00 | 714.00 | 21'272 | |
|
NN Group Rg 04.11.2025 / 11:58:18 |
59.32 | -0.82% | -0.49 | 59.30 | 59.34 | 73'060 | |
|
Nokia N 04.11.2025 / 11:57:11 |
5.994 | -2.60% | -0.16 | 5.994 | 5.996 | 2'205'747 | |
|
Nordea Bk Rg 04.11.2025 / 11:57:20 |
14.643 | -1.56% | -0.23 | 14.640 | 14.645 | 1'021'024 | |
|
Nordic Semicondu Rg 04.11.2025 / 11:58:19 |
142.85 | -2.82% | -4.15 | 142.70 | 143.00 | 239'988 | |
|
Norsk Hydro N 04.11.2025 / 11:58:32 |
67.45 | -1.62% | -1.11 | 67.42 | 67.46 | 454'639 | |
|
NOS Rg 04.11.2025 / 11:54:18 |
3.663 | -1.68% | -0.06 | 3.655 | 3.670 | 81'303 | |
|
Novartis N 04.11.2025 / 11:57:37 |
99.69 | -0.01% | -0.01 | 99.64 | 99.66 | 111'371 | |
|
Novo Nord Br/Rg-B 04.11.2025 / 11:58:26 |
312.18 | -0.94% | -2.98 | 312.10 | 312.35 | 605'220 | |
|
Novonesis Br/Rg-B 04.11.2025 / 11:58:03 |
381.30 | -1.57% | -6.10 | 381.20 | 381.40 | 112'758 | |
|
Oesterreich Post I 04.11.2025 / 11:55:06 |
29.95 | -0.33% | -0.10 | 29.95 | 30.00 | 7'074 | |
|
OMV I 04.11.2025 / 11:58:31 |
47.02 | -2.53% | -1.22 | 47.02 | 47.04 | 53'629 | |
|
Orange 04.11.2025 / 11:57:50 |
13.665 | -1.28% | -0.18 | 13.660 | 13.670 | 567'707 | |
|
Origin Enterpris Rg 04.11.2025 / 11:49:01 |
3.705 | -1.72% | -0.07 | 3.685 | 3.715 | 598 | |
|
Orion-B Rg 04.11.2025 / 11:58:18 |
59.30 | -1.74% | -1.05 | 59.25 | 59.35 | 52'264 | |
|
Orkla N 04.11.2025 / 11:58:27 |
102.55 | -1.20% | -1.25 | 102.50 | 102.60 | 72'895 | |
|
Orsted Rg 04.11.2025 / 11:58:12 |
114.30 | -0.13% | -0.15 | 114.25 | 114.35 | 859'215 | |
|
Outokumpu N 04.11.2025 / 11:56:00 |
3.644 | -2.67% | -0.10 | 3.642 | 3.646 | 272'968 | |
|
Palfinger I 04.11.2025 / 11:57:02 |
31.50 | -1.10% | -0.35 | 31.45 | 31.70 | 3'952 | |
|
Pandora Rg 04.11.2025 / 11:57:57 |
825.40 | -0.55% | -4.60 | 825.20 | 825.80 | 74'992 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 04.11.2025 / 11:58:00 |
80.24 | 3.33% | -19.41% | -1.91% | -8.38% | -8.36% | 10.43% | 6.27% |
|
Volkswagen VZ 04.11.2025 / 11:58:08 |
90.68 | 3.32% | -17.61% | -1.05% | -2.70% | -7.54% | 3.16% | -28.26% |
|
Zurich Insurance N 04.11.2025 / 11:55:48 |
553.60 | 3.25% | 26.60% | -3.52% | -3.86% | -3.45% | 7.10% | 29.34% |
|
Stora Enso-R N 04.11.2025 / 11:57:58 |
9.898 | 3.08% | -19.69% | 1.92% | 9.98% | -0.18% | -3.62% | -24.25% |
|
Moncler N 04.11.2025 / 11:58:24 |
51.79 | 2.99% | -5.85% | -3.88% | 0.56% | 12.42% | 5.89% | 24.09% |
|
Experian Rg 04.11.2025 / 11:58:08 |
35.49 | 2.79% | 10.52% | -2.39% | 0.47% | -5.51% | -8.29% | 34.67% |
|
SalMar Rg 04.11.2025 / 11:57:54 |
565.00 | 2.77% | -2.14% | -4.07% | 1.71% | 20.83% | 3.20% | 65.28% |
|
Marks & Spencer Rg 04.11.2025 / 11:56:32 |
3.833 | 2.71% | 41.69% | -5.54% | 0.75% | 11.36% | -0.39% | 253.35% |
|
Epiroc Rg-A 04.11.2025 / 11:58:30 |
196.75 | 2.69% | -2.24% | -12.48% | -7.85% | 0.41% | -6.44% | 17.50% |
|
Syensqo 04.11.2025 / 11:57:42 |
70.00 | 2.44% | 0.00% | -0.79% | 4.76% | -7.68% | -10.14% | 0.00% |
|
Swe Orphan Biovi Rg 04.11.2025 / 11:58:10 |
327.20 | 2.40% | 21.85% | 0.71% | 3.97% | 19.11% | 0.37% | 66.91% |
|
Subsea 7 Rg 04.11.2025 / 11:58:29 |
183.45 | 2.31% | 23.85% | -3.09% | -12.85% | -8.16% | 8.29% | 70.86% |
|
Berkeley Grp Hld Rg 04.11.2025 / 11:51:59 |
39.68 | 2.09% | 0.00% | -3.15% | 2.06% | 4.97% | -9.65% | 0.00% |
|
Roche GS 04.11.2025 / 11:58:22 |
260.55 | 1.90% | 6.41% | 0.13% | -9.78% | 5.81% | -2.60% | -21.45% |
|
Irish Resident Rg 04.11.2025 / 11:29:55 |
0.9205 | 1.76% | -16.27% | -2.80% | -4.61% | -6.93% | 6.42% | -18.49% |
|
CA Imm Anlagen I 04.11.2025 / 11:52:39 |
23.91 | 1.75% | -26.66% | -2.45% | 0.25% | 2.27% | 8.39% | -25.86% |
|
Hannover Rueck N 04.11.2025 / 11:57:43 |
244.60 | 1.66% | 13.87% | -3.09% | -8.11% | -4.45% | 2.21% | 47.97% |
|
Heineken Holding Br 04.11.2025 / 11:58:05 |
58.73 | 1.60% | -23.43% | -1.92% | 1.42% | -2.04% | -6.49% | -12.85% |
|
Persimmon Plc Rg 04.11.2025 / 11:55:07 |
12.140 | 1.55% | -12.52% | -2.14% | 6.12% | 6.58% | -17.25% | -6.44% |
|
Lonza N 04.11.2025 / 11:58:15 |
534.40 | 1.24% | 52.53% | -6.57% | -0.96% | -2.02% | -1.09% | 12.98% |
|
Unilever Rg 04.11.2025 / 11:57:20 |
45.65 | 1.17% | 20.84% | -1.64% | 4.85% | 1.63% | -3.30% | 15.28% |
|
Securitas -B- 04.11.2025 / 11:57:34 |
136.80 | 1.10% | 39.43% | -3.29% | -4.59% | -6.91% | 7.55% | 52.03% |
|
Schneider El 04.11.2025 / 11:58:23 |
239.90 | 1.10% | 34.16% | -6.54% | -2.29% | 7.99% | 0.00% | 91.12% |
|
TotalEnergies 04.11.2025 / 11:58:29 |
52.64 | 1.08% | -12.58% | -1.59% | 3.61% | -1.00% | -9.72% | -5.33% |
|
BASF N 04.11.2025 / 11:58:24 |
42.02 | 1.05% | -11.87% | -2.40% | -4.60% | -6.43% | -4.48% | -3.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nemetschek I 04.11.2025 / 11:58:25 |
94.50 | -4.71% |
104.50 09:03 |
94.45 11:58 |
138.45 11.08.25 |
89.1 07.04.25 |
129'677 |
|
Neste Rg 04.11.2025 / 11:58:27 |
17.305 | -2.23% |
17.805 09:00 |
17.100 10:35 |
20.22 29.10.25 |
6.79 09.04.25 |
300'142 |
|
Nestlé N 04.11.2025 / 11:58:09 |
77.79 | 0.26% |
77.99 09:44 |
77.35 10:45 |
91.70 24.03.25 |
69.9 04.08.25 |
246'988 |
|
Nexi Rg 04.11.2025 / 11:58:28 |
4.431 | -1.63% |
4.483 09:01 |
4.412 10:44 |
5.710 25.08.25 |
3.915 07.04.25 |
513'567 |
|
Next Rg 04.11.2025 / 11:58:27 |
141.60 | -0.96% |
142.05 09:01 |
140.18 09:19 |
146.00 29.10.25 |
90.3 15.01.25 |
14'319 |
|
NKT Rg 04.11.2025 / 11:50:33 |
713.50 | -0.42% |
714.00 11:45 |
699.50 09:02 |
758.50 16.10.25 |
398.8 07.04.25 |
21'272 |
|
NN Group Rg 04.11.2025 / 11:58:18 |
59.32 | -0.82% |
59.52 09:00 |
58.92 09:19 |
63.58 08.08.25 |
40.47 15.01.25 |
73'060 |
|
Nokia N 04.11.2025 / 11:57:11 |
5.994 | -2.60% |
6.100 09:00 |
5.963 11:17 |
6.650 29.10.25 |
3.458 01.08.25 |
2'205'747 |
|
Nordea Bk Rg 04.11.2025 / 11:57:20 |
14.643 | -1.56% |
14.815 09:01 |
14.578 11:17 |
15.060 31.10.25 |
9.652 07.04.25 |
1'021'024 |
|
Nordic Semicondu Rg 04.11.2025 / 11:58:19 |
142.85 | -2.82% |
145.20 09:00 |
142.40 11:10 |
170.00 19.08.25 |
100.2 07.04.25 |
239'988 |
|
Norsk Hydro N 04.11.2025 / 11:58:32 |
67.45 | -1.62% |
67.71 09:01 |
66.88 11:04 |
72.10 06.03.25 |
50.68 07.04.25 |
454'639 |
|
NOS Rg 04.11.2025 / 11:54:18 |
3.663 | -1.68% |
3.700 09:01 |
3.640 09:15 |
4.530 10.03.25 |
3.235 20.01.25 |
81'303 |
|
Novartis N 04.11.2025 / 11:57:37 |
99.69 | -0.01% |
100.06 09:27 |
99.15 11:15 |
106.88 09.10.25 |
81.1 09.04.25 |
111'371 |
|
Novo Nord Br/Rg-B 04.11.2025 / 11:58:26 |
312.18 | -0.94% |
318.10 09:00 |
310.73 10:56 |
675.20 25.02.25 |
287.45 07.08.25 |
605'220 |
|
Novonesis Br/Rg-B 04.11.2025 / 11:58:03 |
381.30 | -1.57% |
387.10 09:01 |
379.80 11:27 |
489.40 12.06.25 |
368.5 09.04.25 |
112'758 |
|
Oesterreich Post I 04.11.2025 / 11:55:06 |
29.95 | -0.33% |
30.15 09:14 |
29.85 09:02 |
33.25 06.03.25 |
28.45 06.01.25 |
7'074 |
|
OMV I 04.11.2025 / 11:58:31 |
47.02 | -2.53% |
47.84 09:01 |
46.98 11:51 |
49.12 22.08.25 |
37.62 05.02.25 |
53'629 |
|
Orange 04.11.2025 / 11:57:50 |
13.665 | -1.28% |
13.765 10:04 |
13.630 09:37 |
14.565 18.08.25 |
9.442 08.01.25 |
567'707 |
|
Origin Enterpris Rg 04.11.2025 / 11:49:01 |
3.705 | -1.72% |
3.710 10:56 |
3.705 11:49 |
4.070 23.09.25 |
2.6 23.01.25 |
598 |
|
Orion-B Rg 04.11.2025 / 11:58:18 |
59.30 | -1.74% |
60.15 09:00 |
58.80 11:16 |
72.05 05.08.25 |
42.82 02.01.25 |
52'264 |
|
Orkla N 04.11.2025 / 11:58:27 |
102.55 | -1.20% |
103.80 09:00 |
102.25 11:18 |
125.35 22.04.25 |
96.85 07.01.25 |
72'895 |
|
Orsted Rg 04.11.2025 / 11:58:12 |
114.30 | -0.13% |
117.80 09:00 |
113.20 09:01 |
135.76 06.01.25 |
103.85 17.09.25 |
859'215 |
|
Outokumpu N 04.11.2025 / 11:56:00 |
3.644 | -2.67% |
3.690 09:00 |
3.624 11:14 |
4.633 08.10.25 |
2.727 07.04.25 |
272'968 |
|
Palfinger I 04.11.2025 / 11:57:02 |
31.50 | -1.10% |
31.95 09:05 |
31.00 11:11 |
39.70 18.07.25 |
19.22 08.01.25 |
3'952 |
|
Pandora Rg 04.11.2025 / 11:57:57 |
825.40 | -0.55% |
830.00 09:00 |
819.60 11:14 |
1'415.00 31.01.25 |
788.8 15.10.25 |
74'992 |