×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 28.08.2025 - 12:18:15
- 21'052.89
- -0.07%
- -15.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 28.08.2025 / 12:02:44 |
54.08 | 1.81% | 0.96 | 54.07 | 54.08 | 266'295 | |
|
Merck I 28.08.2025 / 12:01:47 |
108.45 | 0.42% | 0.45 | 108.40 | 108.50 | 11'774 | |
|
MERLIN Prop. Br 28.08.2025 / 12:01:26 |
12.675 | -1.05% | -0.14 | 12.670 | 12.680 | 98'415 | |
|
Metso Rg 28.08.2025 / 12:01:27 |
11.205 | 1.22% | 0.14 | 11.205 | 11.215 | 102'907 | |
|
Michelin Rg 28.08.2025 / 12:02:28 |
31.31 | 0.51% | 0.16 | 31.29 | 31.31 | 123'187 | |
|
Moncler N 28.08.2025 / 12:03:11 |
51.16 | 4.03% | 1.98 | 51.14 | 51.16 | 484'320 | |
|
Mota Engil Rg 28.08.2025 / 12:02:42 |
4.952 | 3.90% | 0.19 | 4.946 | 4.954 | 264'515 | |
|
MTU Aero Engin N 28.08.2025 / 12:02:38 |
379.80 | -0.08% | -0.30 | 379.70 | 379.90 | 7'316 | |
|
Muenchener Rueckv N 28.08.2025 / 12:01:10 |
545.00 | -0.62% | -3.40 | 545.00 | 545.20 | 23'184 | |
|
Navigator Comp. N 28.08.2025 / 12:00:10 |
3.324 | -0.18% | -0.01 | 3.324 | 3.328 | 33'449 | |
|
Nemetschek I 28.08.2025 / 12:00:49 |
118.60 | 0.08% | 0.10 | 118.50 | 118.70 | 10'356 | |
|
Neste Rg 28.08.2025 / 12:02:54 |
15.995 | -0.22% | -0.04 | 15.990 | 16.000 | 169'654 | |
|
Nexi Rg 28.08.2025 / 12:02:43 |
5.472 | -0.49% | -0.03 | 5.470 | 5.472 | 187'314 | |
|
NN Group Rg 28.08.2025 / 12:02:54 |
58.30 | -1.19% | -0.70 | 58.28 | 58.32 | 54'630 | |
|
Nokia N 28.08.2025 / 12:01:41 |
3.692 | -0.47% | -0.02 | 3.691 | 3.692 | 587'806 | |
|
Nordea Bk Rg 28.08.2025 / 12:02:25 |
13.150 | -0.30% | -0.04 | 13.150 | 13.155 | 673'593 | |
|
NOS Rg 28.08.2025 / 11:52:04 |
3.885 | -0.77% | -0.03 | 3.880 | 3.890 | 76'154 | |
|
Oesterreich Post I 28.08.2025 / 11:59:59 |
29.05 | 0.00% | 0.00 | 29.00 | 29.15 | 305 | |
|
OMV I 28.08.2025 / 11:59:53 |
47.14 | -0.72% | -0.34 | 47.08 | 47.18 | 31'322 | |
|
Orange 28.08.2025 / 12:03:13 |
13.630 | -1.55% | -0.22 | 13.625 | 13.635 | 626'841 | |
|
Origin Enterpris Rg 28.08.2025 / 12:01:32 |
3.740 | -0.60% | -0.02 | 3.740 | 3.815 | 0 | |
|
Orion-B Rg 28.08.2025 / 11:59:20 |
68.10 | -2.23% | -1.55 | 68.05 | 68.20 | 11'236 | |
|
Outokumpu N 28.08.2025 / 12:01:07 |
3.562 | 1.14% | 0.04 | 3.560 | 3.564 | 62'627 | |
|
Palfinger I 28.08.2025 / 11:52:26 |
37.13 | -0.34% | -0.13 | 37.00 | 37.25 | 981 | |
|
Pernod Ricard 28.08.2025 / 12:02:59 |
104.10 | 5.36% | 5.30 | 104.10 | 104.15 | 534'705 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Recordati Ind Chi N 28.08.2025 / 12:01:17 |
52.85 | 4.58% | 8.74% | 1.25% | 4.60% | -0.24% | 0.76% | 24.36% |
|
Veolia Environnem 28.08.2025 / 12:03:08 |
28.16 | 4.31% | -0.82% | -7.54% | -5.03% | -6.94% | -5.41% | 25.30% |
|
Kesko-B N 28.08.2025 / 11:59:41 |
19.010 | 4.26% | 6.19% | -3.31% | -0.83% | -8.96% | 3.88% | -10.87% |
|
Hannover Rueck N 28.08.2025 / 12:02:11 |
249.80 | 3.89% | 16.38% | -2.19% | -6.34% | -10.66% | -2.27% | 71.66% |
|
Fluidra Br 28.08.2025 / 12:00:28 |
24.64 | 3.56% | 29.79% | 2.24% | 11.19% | 13.03% | 10.89% | 48.12% |
|
Colruyt 28.08.2025 / 11:58:25 |
37.78 | 3.45% | -8.16% | -1.56% | 0.48% | -6.53% | -17.91% | 36.44% |
|
Stora Enso-R N 28.08.2025 / 11:59:58 |
10.105 | 3.05% | -19.71% | 0.75% | 11.53% | 16.34% | -12.26% | -32.64% |
|
Galp Energia -B- 28.08.2025 / 12:01:25 |
16.550 | 2.72% | 23.20% | 0.93% | -1.28% | 12.89% | -12.81% | 47.04% |
|
Nexi Rg 28.08.2025 / 12:02:43 |
5.472 | 2.67% | -25.75% | -0.73% | 8.81% | 3.36% | -13.18% | -34.15% |
|
Kemira N 28.08.2025 / 11:59:44 |
19.970 | 2.67% | 19.42% | 0.71% | 6.62% | 3.47% | -8.90% | 64.91% |
|
Mayr-Melnhof Kart I 28.08.2025 / 11:49:55 |
81.00 | 2.27% | -35.62% | 0.75% | 8.14% | 7.14% | -17.43% | -46.12% |
|
A2A N 28.08.2025 / 12:02:03 |
2.176 | 2.12% | 17.93% | -0.68% | 2.11% | -5.76% | 6.15% | 83.56% |
|
argenx Br 28.08.2025 / 12:02:16 |
588.80 | 1.90% | 78.33% | 2.51% | -1.24% | 15.36% | 24.64% | 56.12% |
|
Akzo Nobel Br Rg 28.08.2025 / 12:00:28 |
59.85 | 1.86% | -20.80% | 5.00% | 8.98% | 2.78% | 4.45% | -7.32% |
|
Oesterreich Post I 28.08.2025 / 11:59:59 |
29.05 | 1.66% | -11.16% | -0.17% | -5.22% | -2.68% | -0.68% | 6.02% |
|
Univ Mu Gr Rg 28.08.2025 / 12:02:58 |
24.88 | 1.48% | -3.16% | 0.36% | -2.16% | -8.63% | 3.67% | 22.58% |
|
Cellnex Telecom Br 28.08.2025 / 12:02:33 |
30.77 | 1.18% | -13.25% | 2.79% | -1.05% | -9.66% | -12.49% | -22.81% |
|
Redeia Corp Br 28.08.2025 / 12:01:04 |
16.595 | 1.03% | 12.30% | -0.36% | -2.09% | -7.81% | -2.61% | -13.80% |
|
Heineken Br Rg 28.08.2025 / 12:02:36 |
70.05 | 0.99% | -24.73% | -0.62% | 0.94% | -11.80% | -14.51% | -24.36% |
|
ADP 28.08.2025 / 12:02:55 |
112.75 | 0.98% | -3.32% | -7.88% | 6.67% | -0.31% | -3.88% | -18.00% |
|
Adyen 28.08.2025 / 12:03:16 |
1'437.80 | 0.66% | 23.68% | -0.40% | -4.99% | -15.63% | 7.54% | -9.94% |
|
SAP I 28.08.2025 / 12:02:56 |
237.33 | 0.25% | 69.63% | 2.24% | -5.52% | -12.54% | 19.41% | 177.64% |
|
De Longhi N 28.08.2025 / 11:57:47 |
30.74 | 0.03% | -1.59% | 1.86% | 6.70% | 8.62% | 7.11% | 70.81% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -3.86% |
|
Vidrala I 28.08.2025 / 11:59:54 |
92.80 | -0.32% | -1.49% | -1.17% | -2.11% | -6.92% | -5.06% | 58.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 28.08.2025 / 12:02:44 |
54.08 | 1.81% |
54.63 11:09 |
53.46 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
266'295 |
|
Merck I 28.08.2025 / 12:01:47 |
108.45 | 0.42% |
109.30 11:02 |
108.30 09:10 |
154.60 28.01.25 |
100.7 07.08.25 |
11'774 |
|
MERLIN Prop. Br 28.08.2025 / 12:01:26 |
12.675 | -1.05% |
12.910 09:15 |
12.670 11:36 |
13.350 11.08.25 |
8.485 09.04.25 |
98'415 |
|
Metso Rg 28.08.2025 / 12:01:27 |
11.205 | 1.22% |
11.270 10:16 |
11.120 09:00 |
11.860 21.07.25 |
7.487 09.04.25 |
102'907 |
|
Michelin Rg 28.08.2025 / 12:02:28 |
31.31 | 0.51% |
31.56 10:06 |
31.25 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
123'187 |
|
Moncler N 28.08.2025 / 12:03:11 |
51.16 | 4.03% |
51.38 10:45 |
49.35 09:02 |
70.46 14.02.25 |
45.46 12.08.25 |
484'320 |
|
Mota Engil Rg 28.08.2025 / 12:02:42 |
4.952 | 3.90% |
4.976 10:24 |
4.794 09:05 |
5.755 18.08.25 |
2.678 08.01.25 |
264'515 |
|
MTU Aero Engin N 28.08.2025 / 12:02:38 |
379.80 | -0.08% |
383.50 09:02 |
378.00 11:04 |
395.90 24.07.25 |
249.7 07.04.25 |
7'316 |
|
Muenchener Rueckv N 28.08.2025 / 12:01:10 |
545.00 | -0.62% |
550.00 09:00 |
544.20 11:47 |
630.48 24.04.25 |
486.63347 13.01.25 |
23'184 |
|
Navigator Comp. N 28.08.2025 / 12:00:10 |
3.324 | -0.18% |
3.358 09:46 |
3.324 12:00 |
3.670 03.01.25 |
3.014 25.07.25 |
33'449 |
|
Nemetschek I 28.08.2025 / 12:00:49 |
118.60 | 0.08% |
119.60 09:03 |
118.50 11:44 |
138.45 11.08.25 |
89.1 07.04.25 |
10'356 |
|
Neste Rg 28.08.2025 / 12:02:54 |
15.995 | -0.22% |
16.155 09:13 |
15.958 11:50 |
16.225 27.08.25 |
6.79 09.04.25 |
169'654 |
|
Nexi Rg 28.08.2025 / 12:02:43 |
5.472 | -0.49% |
5.552 09:27 |
5.469 11:43 |
5.710 25.08.25 |
3.915 07.04.25 |
187'314 |
|
NN Group Rg 28.08.2025 / 12:02:54 |
58.30 | -1.19% |
59.34 09:00 |
58.16 11:47 |
63.58 08.08.25 |
40.47 15.01.25 |
54'630 |
|
Nokia N 28.08.2025 / 12:01:41 |
3.692 | -0.47% |
3.728 09:28 |
3.688 11:47 |
5.035 01.04.25 |
3.458 01.08.25 |
587'806 |
|
Nordea Bk Rg 28.08.2025 / 12:02:25 |
13.150 | -0.30% |
13.290 09:17 |
13.145 11:48 |
13.805 15.08.25 |
9.652 07.04.25 |
673'593 |
|
NOS Rg 28.08.2025 / 11:52:04 |
3.885 | -0.77% |
3.933 09:25 |
3.885 11:47 |
4.530 10.03.25 |
3.235 20.01.25 |
76'154 |
|
Oesterreich Post I 28.08.2025 / 11:59:59 |
29.05 | 0.00% |
29.10 09:49 |
29.00 11:26 |
33.25 06.03.25 |
28.45 06.01.25 |
305 |
|
OMV I 28.08.2025 / 11:59:53 |
47.14 | -0.72% |
47.80 09:00 |
47.10 11:52 |
49.12 22.08.25 |
37.62 05.02.25 |
31'322 |
|
Orange 28.08.2025 / 12:03:13 |
13.630 | -1.55% |
13.935 09:15 |
13.625 11:47 |
14.565 18.08.25 |
9.442 08.01.25 |
626'841 |
|
Origin Enterpris Rg 28.08.2025 / 12:01:32 |
3.740 | -0.60% |
3.825 10.07.25 |
2.6 23.01.25 |
2'293 | ||
|
Orion-B Rg 28.08.2025 / 11:59:20 |
68.10 | -2.23% |
69.60 09:03 |
68.05 10:39 |
72.05 05.08.25 |
42.82 02.01.25 |
11'236 |
|
Outokumpu N 28.08.2025 / 12:01:07 |
3.562 | 1.14% |
3.606 10:08 |
3.558 09:00 |
3.915 06.03.25 |
2.727 07.04.25 |
62'627 |
|
Palfinger I 28.08.2025 / 11:52:26 |
37.13 | -0.34% |
37.60 09:36 |
37.10 11:52 |
39.70 18.07.25 |
19.22 08.01.25 |
981 |
|
Pernod Ricard 28.08.2025 / 12:02:59 |
104.10 | 5.36% |
107.45 10:04 |
99.32 09:00 |
112.88 28.01.25 |
83.14 07.04.25 |
534'705 |