×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 09.05.2025 / 17:30:00 |
123.45 | 1.73% | 2.10 | 123.35 | 123.35 | 177'187 | |
|
MERLIN Prop. Br 09.05.2025 / 17:30:00 |
10.050 | 1.11% | 0.11 | 10.040 | 10.050 | 200'950 | |
|
Metso Rg 09.05.2025 / 17:25:00 |
9.922 | 1.14% | 0.11 | 9.900 | 9.900 | 548'514 | |
|
Michelin Rg 09.05.2025 / 17:30:00 |
33.47 | 1.33% | 0.44 | 33.37 | 33.37 | 665'854 | |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | -0.17% | -0.09 | 54.44 | 54.44 | 426'474 | |
|
Mota Engil Rg 09.05.2025 / 17:30:00 |
3.988 | 1.58% | 0.06 | 3.910 | 4.000 | 311'691 | |
|
MTU Aero Engin N 09.05.2025 / 17:30:00 |
323.20 | -0.84% | -2.75 | 323.10 | 323.10 | 55'593 | |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 0.81% | 4.80 | 595.20 | 595.20 | 70'245 | |
|
Navigator Comp. N 09.05.2025 / 17:30:00 |
3.296 | -2.31% | -0.08 | 3.200 | 3.298 | 366'888 | |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 0.82% | 1.00 | 123.90 | 123.90 | 45'842 | |
|
Neste Rg 09.05.2025 / 17:25:00 |
9.016 | 2.43% | 0.21 | 9.012 | 9.012 | 714'226 | |
|
Nexi Rg 09.05.2025 / 17:30:00 |
5.469 | 1.05% | 0.06 | 5.450 | 5.450 | 2'974'720 | |
|
NN Group Rg 09.05.2025 / 17:30:00 |
55.04 | 0.22% | 0.12 | 55.04 | 55.04 | 273'839 | |
|
Nokia N 09.05.2025 / 17:25:00 |
4.490 | 1.15% | 0.05 | 4.477 | 4.477 | 3'753'370 | |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | -0.32% | -0.04 | 12.395 | 12.395 | 1'647'385 | |
|
NOS Rg 09.05.2025 / 17:30:00 |
3.653 | 1.04% | 0.04 | 3.625 | 3.660 | 791'771 | |
|
Oesterreich Post I 09.05.2025 / 17:30:00 |
29.95 | 0.84% | 0.25 | 29.40 | 30.55 | 11'083 | |
|
OMV I 09.05.2025 / 17:30:00 |
46.40 | 0.89% | 0.41 | 46.34 | 46.34 | 194'897 | |
|
Orange 09.05.2025 / 17:30:00 |
12.638 | 0.26% | 0.03 | 12.645 | 12.645 | 1'490'361 | |
|
Origin Enterpris Rg 09.05.2025 / 17:28:00 |
3.560 | 0.14% | 0.01 | 3.530 | 3.560 | 2'035 | |
|
Orion-B Rg 09.05.2025 / 17:25:00 |
54.70 | -0.09% | -0.05 | 54.85 | 54.85 | 77'393 | |
|
Outokumpu N 09.05.2025 / 17:25:00 |
3.248 | 1.28% | 0.04 | 3.188 | 3.254 | 370'580 | |
|
Palfinger I 09.05.2025 / 17:30:00 |
29.20 | 0.95% | 0.28 | 29.05 | 29.85 | 7'873 | |
|
Pernod Ricard 09.05.2025 / 17:30:00 |
96.68 | -0.23% | -0.22 | 96.68 | 96.68 | 150'541 | |
|
Pirelli & C. Rg 09.05.2025 / 17:30:00 |
5.796 | 2.04% | 0.12 | 5.796 | 5.796 | 1'690'844 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vonovia N 09.05.2025 / 17:30:00 |
30.14 | 1.50% | 4.08% | 2.78% | 12.15% | 1.98% | 7.94% | -12.87% |
|
MTU Aero Engin N 09.05.2025 / 17:30:00 |
323.20 | 1.42% | 66.56% | 1.36% | 21.46% | -3.20% | 37.92% | 72.64% |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | 1.26% | -40.42% | -1.37% | 6.62% | 10.21% | -39.97% | -37.76% |
|
Nexi Rg 09.05.2025 / 17:30:00 |
5.469 | 1.05% | -26.92% | 2.42% | 20.38% | 16.44% | -12.13% | -42.47% |
|
Symrise I 09.05.2025 / 17:30:00 |
103.85 | 0.66% | 3.27% | 0.07% | 9.43% | 3.69% | 2.04% | 0.49% |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.61% | -12.25% | -2.49% | 6.07% | -15.14% | -12.17% | -9.78% |
|
Vaisala-A Rg 09.05.2025 / 17:25:00 |
48.35 | 0.52% | 23.22% | 2.98% | 15.95% | -11.12% | 26.08% | 22.29% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -25.87% |
|
Konecranes Rg 09.05.2025 / 17:25:00 |
61.43 | -0.16% | 49.37% | 3.15% | 19.27% | -11.43% | 15.51% | 130.86% |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | -0.31% | -22.24% | 6.58% | 20.07% | -3.81% | -21.56% | -0.78% |
|
Irish Contl Grp Uts 09.05.2025 / 17:28:00 |
5.193 | -0.36% | 18.21% | 0.33% | 3.51% | 1.82% | -4.01% | 27.85% |
|
ADP 09.05.2025 / 17:30:00 |
113.20 | -0.49% | -4.73% | 0.18% | 16.82% | -3.00% | -9.76% | -16.07% |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | -0.54% | -24.79% | 0.63% | 4.49% | -17.04% | -12.27% | -15.76% |
|
Wolters Kluw Br R 09.05.2025 / 17:30:00 |
155.93 | -0.59% | 23.62% | -0.34% | 8.32% | -12.57% | 6.11% | 70.09% |
|
Akzo Nobel Br Rg 09.05.2025 / 17:30:00 |
58.03 | -0.76% | -22.83% | 1.17% | 17.18% | -2.14% | -7.71% | -28.27% |
|
DEME Grp 09.05.2025 / 17:30:00 |
142.60 | -0.87% | 22.66% | 3.78% | 6.66% | 12.46% | -8.65% | 0.00% |
|
Solvay 09.05.2025 / 17:30:00 |
30.08 | -1.09% | 10.38% | -11.06% | 0.23% | -7.19% | -10.69% | 67.23% |
|
Lenzing I 09.05.2025 / 17:30:00 |
28.60 | -1.37% | -19.33% | 0.70% | 17.45% | 13.04% | -17.70% | -65.05% |
|
Renault 09.05.2025 / 17:30:00 |
47.66 | -1.39% | 25.73% | 0.50% | 10.89% | -9.19% | -1.15% | 100.24% |
|
Amadeus IT Grp Br-A 09.05.2025 / 17:30:00 |
67.84 | -1.39% | 3.68% | -3.75% | 3.26% | -5.86% | 9.21% | 12.60% |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | -1.70% | -17.62% | 4.92% | 22.71% | -15.93% | -17.02% | 13.93% |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | -1.71% | 6.13% | 4.25% | 14.42% | -12.80% | -10.70% | 39.46% |
|
Waertsilae Rg 09.05.2025 / 17:25:00 |
16.933 | -1.84% | 28.15% | 1.76% | 14.60% | -9.00% | -9.38% | 128.78% |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | -1.88% | 2.25% | -5.31% | 3.46% | -10.44% | -1.66% | -5.43% |
|
Bureau Veritas 09.05.2025 / 17:30:00 |
28.64 | -2.22% | 25.50% | 1.56% | 11.09% | -7.49% | 1.78% | 10.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 09.05.2025 / 17:30:00 |
123.45 | 1.73% |
124.25 12:13 |
122.25 09:00 |
154.60 28.01.25 |
110.5 07.04.25 |
177'187 |
|
MERLIN Prop. Br 09.05.2025 / 17:30:00 |
10.050 | 1.11% |
10.170 09:04 |
10.000 09:00 |
11.200 05.02.25 |
8.485 09.04.25 |
200'950 |
|
Metso Rg 09.05.2025 / 17:25:00 |
9.922 | 1.14% |
9.984 14:43 |
9.813 09:01 |
11.330 18.03.25 |
7.487 09.04.25 |
548'514 |
|
Michelin Rg 09.05.2025 / 17:30:00 |
33.47 | 1.33% |
33.58 15:48 |
33.21 09:04 |
35.70 11.03.25 |
28.47 09.04.25 |
665'854 |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | -0.17% |
55.07 09:12 |
54.14 13:29 |
70.46 14.02.25 |
47.43 07.04.25 |
426'474 |
|
Mota Engil Rg 09.05.2025 / 17:30:00 |
3.988 | 1.58% |
4.067 11:07 |
3.920 09:12 |
4.067 09.05.25 |
2.678 08.01.25 |
311'691 |
|
MTU Aero Engin N 09.05.2025 / 17:30:00 |
323.20 | -0.84% |
325.60 10:28 |
321.40 13:27 |
356.00 05.03.25 |
249.7 07.04.25 |
55'593 |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 0.81% |
594.30 16:45 |
587.20 09:23 |
630.48 24.04.25 |
486.63347 13.01.25 |
70'245 |
|
Navigator Comp. N 09.05.2025 / 17:30:00 |
3.296 | -2.31% |
3.310 12:49 |
3.214 09:23 |
3.670 03.01.25 |
3.08 07.04.25 |
366'888 |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 0.82% |
124.20 15:29 |
122.90 13:26 |
125.50 18.02.25 |
89.1 07.04.25 |
45'842 |
|
Neste Rg 09.05.2025 / 17:25:00 |
9.016 | 2.43% |
9.182 13:48 |
8.854 09:00 |
13.315 08.01.25 |
6.79 09.04.25 |
714'226 |
|
Nexi Rg 09.05.2025 / 17:30:00 |
5.469 | 1.05% |
5.582 09:13 |
5.400 10:19 |
5.582 09.05.25 |
3.915 07.04.25 |
2'974'720 |
|
NN Group Rg 09.05.2025 / 17:30:00 |
55.04 | 0.22% |
55.15 16:33 |
54.63 11:14 |
55.32 08.05.25 |
40.47 15.01.25 |
273'839 |
|
Nokia N 09.05.2025 / 17:25:00 |
4.490 | 1.15% |
4.542 09:40 |
4.487 17:20 |
5.035 01.04.25 |
4.031 07.04.25 |
3'753'370 |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | -0.32% |
12.510 09:11 |
12.390 17:22 |
13.320 10.03.25 |
9.652 07.04.25 |
1'647'385 |
|
NOS Rg 09.05.2025 / 17:30:00 |
3.653 | 1.04% |
3.680 11:59 |
3.600 09:34 |
4.530 10.03.25 |
3.235 20.01.25 |
791'771 |
|
Oesterreich Post I 09.05.2025 / 17:30:00 |
29.95 | 0.84% |
30.05 15:15 |
29.70 09:02 |
33.25 06.03.25 |
28.45 06.01.25 |
11'083 |
|
OMV I 09.05.2025 / 17:30:00 |
46.40 | 0.89% |
46.68 09:44 |
46.06 16:27 |
47.98 01.04.25 |
37.62 05.02.25 |
194'897 |
|
Orange 09.05.2025 / 17:30:00 |
12.638 | 0.26% |
12.680 09:05 |
12.615 10:18 |
12.895 07.05.25 |
9.442 08.01.25 |
1'490'361 |
|
Origin Enterpris Rg 09.05.2025 / 17:28:00 |
3.560 | 0.14% |
3.560 17:18 |
3.510 15:17 |
3.615 07.05.25 |
2.6 23.01.25 |
2'035 |
|
Orion-B Rg 09.05.2025 / 17:25:00 |
54.70 | -0.09% |
55.10 10:15 |
54.58 09:02 |
57.68 21.03.25 |
42.82 02.01.25 |
77'393 |
|
Outokumpu N 09.05.2025 / 17:25:00 |
3.248 | 1.28% |
3.278 09:18 |
3.228 09:02 |
3.915 06.03.25 |
2.727 07.04.25 |
370'580 |
|
Palfinger I 09.05.2025 / 17:30:00 |
29.20 | 0.95% |
29.33 15:29 |
28.90 09:21 |
31.65 19.03.25 |
19.22 08.01.25 |
7'873 |
|
Pernod Ricard 09.05.2025 / 17:30:00 |
96.68 | -0.23% |
97.76 09:12 |
96.29 10:18 |
112.88 28.01.25 |
83.14 07.04.25 |
150'541 |
|
Pirelli & C. Rg 09.05.2025 / 17:30:00 |
5.796 | 2.04% |
5.820 17:04 |
5.686 09:03 |
6.134 27.02.25 |
4.699 09.04.25 |
1'690'844 |