×
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
- 22.05.2025 - 16:47:52
- 55.75
- -0.90%
- -0.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 22.05.2025 / 16:31:50 |
3.474 | -0.14% | -0.01 | 3.472 | 3.476 | 797'145 | |
|
Marks & Spencer Rg 22.05.2025 / 16:32:54 |
3.854 | 1.74% | 0.07 | 3.853 | 3.855 | 1'939'444 | |
|
Mayr-Melnhof Kart I 22.05.2025 / 15:41:31 |
74.90 | -0.27% | -0.20 | 74.50 | 74.80 | 827 | |
|
Mediobanca N 22.05.2025 / 16:32:38 |
20.52 | -0.07% | -0.02 | 20.51 | 20.52 | 1'376'013 | |
|
Melexis 22.05.2025 / 16:32:05 |
58.55 | 0.77% | 0.45 | 58.50 | 58.60 | 39'465 | |
|
Melrose Ind Rg 22.05.2025 / 16:32:40 |
4.547 | -1.73% | -0.08 | 4.546 | 4.548 | 604'880 | |
|
Mercedes-BenzGr N 22.05.2025 / 16:32:47 |
52.60 | -1.06% | -0.57 | 52.58 | 52.60 | 975'590 | |
|
Merck I 22.05.2025 / 16:32:48 |
114.00 | -2.94% | -3.45 | 113.95 | 114.05 | 233'062 | |
|
MERLIN Prop. Br 22.05.2025 / 16:31:02 |
10.540 | -0.99% | -0.11 | 10.530 | 10.540 | 1'120'623 | |
|
Metso Rg 22.05.2025 / 16:32:39 |
10.480 | -1.46% | -0.16 | 10.475 | 10.485 | 854'980 | |
|
Michelin Rg 22.05.2025 / 16:32:28 |
33.39 | -0.73% | -0.25 | 33.38 | 33.39 | 265'206 | |
|
Moncler N 22.05.2025 / 16:32:49 |
54.86 | -3.55% | -2.02 | 54.84 | 54.88 | 395'443 | |
|
Mondi Rg 22.05.2025 / 16:31:47 |
12.090 | -1.31% | -0.16 | 12.085 | 12.095 | 123'644 | |
|
Mota Engil Rg 22.05.2025 / 16:25:40 |
4.830 | 0.63% | 0.03 | 4.828 | 4.840 | 310'879 | |
|
Mowi Rg 22.05.2025 / 16:20:00 |
188.20 | -3.34% | -6.50 | 187.70 | 188.80 | 572'053 | |
|
MTU Aero Engin N 22.05.2025 / 16:32:42 |
344.70 | 0.17% | 0.60 | 344.50 | 344.80 | 73'820 | |
|
Muenchener Rueckv N 22.05.2025 / 16:32:42 |
577.80 | -0.76% | -4.40 | 577.60 | 578.00 | 124'276 | |
|
Natl Grid Rg 22.05.2025 / 16:32:34 |
10.765 | -1.64% | -0.18 | 10.760 | 10.765 | 1'732'306 | |
|
NatWest Grp Rg 22.05.2025 / 16:32:17 |
5.198 | 0.15% | 0.01 | 5.196 | 5.198 | 3'256'580 | |
|
Navigator Comp. N 22.05.2025 / 16:32:06 |
3.642 | 1.11% | 0.04 | 3.636 | 3.644 | 108'774 | |
|
Nemetschek I 22.05.2025 / 16:32:55 |
118.60 | -0.42% | -0.50 | 118.50 | 118.70 | 51'657 | |
|
Neste Rg 22.05.2025 / 16:32:43 |
9.154 | -1.06% | -0.10 | 9.152 | 9.154 | 1'321'515 | |
|
Nestlé N 22.05.2025 / 16:32:43 |
87.80 | -0.78% | -0.69 | 87.79 | 87.80 | 438'848 | |
|
Nexi Rg 22.05.2025 / 16:32:51 |
5.265 | -1.37% | -0.07 | 5.264 | 5.266 | 1'199'275 | |
|
Next Rg 22.05.2025 / 16:29:30 |
128.55 | 0.74% | 0.95 | 128.50 | 128.60 | 92'124 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Legal & General Rg 22.05.2025 / 16:32:12 |
2.394 | 5.12% | -4.15% | -0.83% | 0.97% | -1.56% | -2.70% | -3.69% |
|
INWIT N 22.05.2025 / 16:32:18 |
10.215 | 5.08% | -10.19% | -2.71% | -0.44% | 6.24% | 2.46% | 0.34% |
|
Kerry Grp-A- 22.05.2025 / 16:32:40 |
95.75 | 5.01% | 24.01% | 2.19% | 3.01% | -3.74% | 21.51% | 1.27% |
|
Land Sec REIT Rg 22.05.2025 / 16:32:44 |
6.035 | 4.82% | -13.34% | 0.67% | 3.78% | 4.32% | -7.01% | -17.40% |
|
Airbus Br Rg 22.05.2025 / 16:32:50 |
161.16 | 4.76% | 16.20% | 0.98% | 16.92% | -2.30% | -0.07% | 51.77% |
|
Intertek Group Rg 22.05.2025 / 16:32:36 |
47.54 | 4.64% | 15.59% | -4.42% | 4.07% | -6.97% | -4.11% | 0.63% |
|
Associat Brit Fo Rg 22.05.2025 / 16:32:47 |
20.95 | 4.58% | -9.18% | 0.96% | -5.07% | 11.70% | -22.69% | 33.21% |
|
Vaisala-A Rg 22.05.2025 / 16:32:28 |
49.70 | 4.55% | 28.17% | 1.02% | 7.34% | 1.95% | 23.63% | 18.68% |
|
MERLIN Prop. Br 22.05.2025 / 16:31:02 |
10.540 | 4.36% | 5.82% | -1.17% | 8.27% | -0.94% | -0.09% | 3.05% |
|
Viscofan Br 22.05.2025 / 16:25:15 |
63.05 | 4.35% | 18.34% | 1.78% | -5.40% | 5.08% | -0.08% | 28.13% |
|
Givaudan N 22.05.2025 / 16:32:42 |
4'056.00 | 4.30% | 18.49% | -1.02% | 5.60% | 0.70% | -4.29% | 17.65% |
|
Unilever Rg 22.05.2025 / 16:32:41 |
46.89 | 4.27% | 24.55% | 2.05% | -2.15% | 5.58% | 8.74% | 34.97% |
|
ADP 22.05.2025 / 16:32:45 |
115.80 | 4.23% | -0.21% | -0.17% | 8.68% | 17.15% | -8.85% | -14.37% |
|
Hikma Pharm Rg 22.05.2025 / 16:31:14 |
20.68 | 4.15% | 17.24% | -0.29% | 7.43% | -4.96% | 5.83% | 19.53% |
|
BrunelloCucinelli N 22.05.2025 / 16:32:51 |
107.53 | 4.03% | 23.19% | -1.49% | 9.14% | -13.74% | 15.37% | 141.14% |
|
Grifols-A Br 22.05.2025 / 16:32:53 |
9.318 | 3.99% | -38.78% | 8.50% | 10.48% | -14.90% | 1.68% | -52.07% |
|
Brenntag N 22.05.2025 / 16:30:33 |
59.44 | 3.84% | -27.36% | -1.43% | 7.08% | -6.42% | -11.60% | -14.04% |
|
Wise-A Rg 22.05.2025 / 16:31:07 |
10.970 | 3.49% | 25.46% | 1.48% | 13.56% | 10.53% | 36.87% | 197.37% |
|
Mondi Rg 22.05.2025 / 16:31:47 |
12.090 | 3.46% | -27.71% | -0.62% | 7.56% | -0.47% | -23.26% | -24.29% |
|
Bureau Veritas 22.05.2025 / 16:31:11 |
29.98 | 3.39% | 32.70% | 1.08% | 6.24% | 1.73% | 8.43% | 14.29% |
|
Titan 22.05.2025 / 16:27:05 |
40.35 | 3.26% | 93.88% | -1.82% | -2.06% | -2.06% | 26.19% | 0.00% |
|
Roche GS 22.05.2025 / 16:32:41 |
258.50 | 3.22% | 7.78% | 0.86% | -1.79% | -13.26% | 11.37% | -17.42% |
|
Recordati Ind Chi N 22.05.2025 / 16:32:51 |
51.43 | 3.20% | 7.31% | 0.93% | 4.18% | -5.43% | 5.64% | 22.57% |
|
Tesco Rg 22.05.2025 / 16:32:49 |
3.800 | 3.12% | 31.05% | 4.40% | 5.09% | -0.03% | 21.41% | 45.83% |
|
Melexis 22.05.2025 / 16:32:05 |
58.55 | 3.11% | -36.29% | -4.80% | 7.93% | 0.64% | -30.34% | -26.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 22.05.2025 / 16:31:50 |
3.474 | -0.14% |
3.484 09:08 |
3.436 09:36 |
3.514 20.05.25 |
2.372 07.04.25 |
797'145 |
|
Marks & Spencer Rg 22.05.2025 / 16:32:54 |
3.854 | 1.74% |
3.859 16:21 |
3.726 11:14 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'939'444 |
|
Mayr-Melnhof Kart I 22.05.2025 / 15:41:31 |
74.90 | -0.27% |
75.15 09:18 |
74.35 14:18 |
86.80 18.03.25 |
68 07.04.25 |
827 |
|
Mediobanca N 22.05.2025 / 16:32:38 |
20.52 | -0.07% |
20.62 10:55 |
20.21 09:32 |
21.77 12.05.25 |
13.195 07.04.25 |
1'376'013 |
|
Melexis 22.05.2025 / 16:32:05 |
58.55 | 0.77% |
59.20 15:22 |
57.65 09:22 |
62.95 21.02.25 |
42.32 07.04.25 |
39'465 |
|
Melrose Ind Rg 22.05.2025 / 16:32:40 |
4.547 | -1.73% |
4.571 09:08 |
4.469 14:28 |
6.826 05.03.25 |
3.762 09.04.25 |
604'880 |
|
Mercedes-BenzGr N 22.05.2025 / 16:32:47 |
52.60 | -1.06% |
52.99 09:00 |
52.17 15:35 |
63.17 11.03.25 |
45.61 07.04.25 |
975'590 |
|
Merck I 22.05.2025 / 16:32:48 |
114.00 | -2.94% |
117.75 09:02 |
113.75 15:30 |
154.60 28.01.25 |
110.5 07.04.25 |
233'062 |
|
MERLIN Prop. Br 22.05.2025 / 16:31:02 |
10.540 | -0.99% |
10.630 09:02 |
10.490 14:29 |
11.200 05.02.25 |
8.485 09.04.25 |
1'120'623 |
|
Metso Rg 22.05.2025 / 16:32:39 |
10.480 | -1.46% |
10.638 09:08 |
10.370 15:35 |
11.330 18.03.25 |
7.487 09.04.25 |
854'980 |
|
Michelin Rg 22.05.2025 / 16:32:28 |
33.39 | -0.73% |
33.59 09:08 |
33.24 14:19 |
35.70 11.03.25 |
28.47 09.04.25 |
265'206 |
|
Moncler N 22.05.2025 / 16:32:49 |
54.86 | -3.55% |
56.78 09:07 |
54.70 15:49 |
70.46 14.02.25 |
47.43 07.04.25 |
395'443 |
|
Mondi Rg 22.05.2025 / 16:31:47 |
12.090 | -1.31% |
12.290 09:06 |
12.030 12:06 |
13.375 14.02.25 |
9.745 07.04.25 |
123'644 |
|
Mota Engil Rg 22.05.2025 / 16:25:40 |
4.830 | 0.63% |
4.879 14:40 |
4.738 09:13 |
4.879 22.05.25 |
2.678 08.01.25 |
310'879 |
|
Mowi Rg 22.05.2025 / 16:20:00 |
188.20 | -3.34% |
194.50 09:00 |
187.70 15:50 |
231.70 30.01.25 |
170.2 07.04.25 |
572'053 |
|
MTU Aero Engin N 22.05.2025 / 16:32:42 |
344.70 | 0.17% |
344.90 16:26 |
339.90 14:12 |
356.00 05.03.25 |
249.7 07.04.25 |
73'820 |
|
Muenchener Rueckv N 22.05.2025 / 16:32:42 |
577.80 | -0.76% |
585.30 09:00 |
575.30 13:50 |
630.48 24.04.25 |
486.63347 13.01.25 |
124'276 |
|
Natl Grid Rg 22.05.2025 / 16:32:34 |
10.765 | -1.64% |
11.005 09:27 |
10.735 15:53 |
11.035 23.04.25 |
9.098 14.01.25 |
1'732'306 |
|
NatWest Grp Rg 22.05.2025 / 16:32:17 |
5.198 | 0.15% |
5.200 09:03 |
5.164 11:21 |
5.220 21.05.25 |
3.69 10.01.25 |
3'256'580 |
|
Navigator Comp. N 22.05.2025 / 16:32:06 |
3.642 | 1.11% |
3.664 09:33 |
3.630 12:53 |
3.670 03.01.25 |
3.08 07.04.25 |
108'774 |
|
Nemetschek I 22.05.2025 / 16:32:55 |
118.60 | -0.42% |
118.80 09:05 |
116.80 10:22 |
126.00 12.05.25 |
89.1 07.04.25 |
51'657 |
|
Neste Rg 22.05.2025 / 16:32:43 |
9.154 | -1.06% |
9.242 14:32 |
9.019 09:00 |
13.315 08.01.25 |
6.79 09.04.25 |
1'321'515 |
|
Nestlé N 22.05.2025 / 16:32:43 |
87.80 | -0.78% |
88.28 09:32 |
87.55 16:08 |
91.70 24.03.25 |
73.08 06.01.25 |
438'848 |
|
Nexi Rg 22.05.2025 / 16:32:51 |
5.265 | -1.37% |
5.322 09:08 |
5.226 11:05 |
5.656 12.05.25 |
3.915 07.04.25 |
1'199'275 |
|
Next Rg 22.05.2025 / 16:29:30 |
128.55 | 0.74% |
128.80 16:13 |
127.48 10:28 |
128.80 22.05.25 |
90.3 15.01.25 |
92'124 |