×
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
- 10.07.2025 - 13:16:02
- 56.12
- 0.58%
- 0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 10.07.2025 / 13:00:40 |
5.665 | 0.37% | 0.02 | 5.662 | 5.668 | 135'959 | |
|
Mapfre Rg 10.07.2025 / 13:00:04 |
3.556 | -1.71% | -0.06 | 3.556 | 3.558 | 685'593 | |
|
Marks & Spencer Rg 10.07.2025 / 12:58:56 |
3.318 | 0.24% | 0.01 | 3.317 | 3.319 | 304'540 | |
|
Mayr-Melnhof Kart I 10.07.2025 / 12:58:56 |
76.90 | 0.65% | 0.50 | 76.00 | 76.90 | 2'758 | |
|
Mediobanca N 10.07.2025 / 13:00:58 |
18.785 | -0.50% | -0.10 | 18.780 | 18.785 | 776'505 | |
|
Melexis 10.07.2025 / 13:00:31 |
74.40 | 2.06% | 1.50 | 74.25 | 74.40 | 17'966 | |
|
Melrose Ind Rg 10.07.2025 / 12:59:58 |
5.356 | 0.75% | 0.04 | 5.352 | 5.358 | 229'300 | |
|
Mercedes-BenzGr N 10.07.2025 / 12:59:31 |
52.87 | 1.10% | 0.58 | 52.79 | 52.91 | 618'775 | |
|
Merck I 10.07.2025 / 12:59:45 |
113.05 | 1.62% | 1.80 | 112.90 | 113.10 | 225'444 | |
|
MERLIN Prop. Br 10.07.2025 / 12:54:15 |
11.250 | 0.13% | 0.02 | 11.240 | 11.260 | 145'576 | |
|
Metso Rg 10.07.2025 / 13:00:46 |
11.615 | 1.66% | 0.19 | 11.610 | 11.620 | 350'428 | |
|
Michelin Rg 10.07.2025 / 13:00:50 |
32.57 | 1.13% | 0.37 | 32.56 | 32.57 | 354'504 | |
|
Moncler N 10.07.2025 / 13:00:56 |
51.71 | 0.90% | 0.46 | 51.70 | 51.72 | 272'735 | |
|
Mondi Rg 10.07.2025 / 13:01:05 |
12.075 | 2.03% | 0.24 | 12.065 | 12.075 | 125'137 | |
|
Mota Engil Rg 10.07.2025 / 13:00:30 |
4.278 | 1.59% | 0.07 | 4.268 | 4.294 | 125'703 | |
|
Mowi Rg 10.07.2025 / 13:00:18 |
190.10 | -1.27% | -2.45 | 190.00 | 190.20 | 276'763 | |
|
MTU Aero Engin N 10.07.2025 / 12:59:19 |
380.50 | -0.99% | -3.80 | 380.20 | 381.10 | 21'593 | |
|
Muenchener Rueckv N 10.07.2025 / 12:59:46 |
574.10 | -0.43% | -2.50 | 573.80 | 574.20 | 57'137 | |
|
Natl Grid Rg 10.07.2025 / 13:00:00 |
10.263 | -0.51% | -0.05 | 10.260 | 10.265 | 682'168 | |
|
NatWest Grp Rg 10.07.2025 / 13:00:40 |
5.000 | 0.54% | 0.03 | 4.999 | 5.002 | 1'031'402 | |
|
Navigator Comp. N 10.07.2025 / 13:00:06 |
3.288 | 0.43% | 0.01 | 3.284 | 3.290 | 45'815 | |
|
Nemetschek I 10.07.2025 / 12:59:45 |
129.10 | -0.12% | -0.15 | 129.00 | 129.20 | 55'536 | |
|
Neste Rg 10.07.2025 / 13:00:41 |
12.510 | 1.54% | 0.19 | 12.510 | 12.515 | 205'350 | |
|
Nestlé N 10.07.2025 / 13:00:56 |
77.92 | -0.01% | -0.01 | 77.90 | 77.92 | 194'840 | |
|
Nexi Rg 10.07.2025 / 13:00:55 |
5.263 | 0.63% | 0.03 | 5.262 | 5.264 | 375'620 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AP Moeller-Maers-B- 10.07.2025 / 13:01:04 |
12'475.00 | 4.67% | 207.67% | 4.79% | 2.97% | 15.72% | 10.06% | -29.86% |
|
Amadeus IT Grp Br-A 10.07.2025 / 13:01:01 |
71.40 | 4.60% | 9.99% | 0.82% | -0.94% | 4.32% | 14.40% | 33.44% |
|
Banca Generali N 10.07.2025 / 13:01:03 |
47.08 | 4.49% | 39.29% | 1.20% | -6.96% | -0.17% | 22.51% | 75.52% |
|
EDP Renovaveis Br 10.07.2025 / 13:00:44 |
10.250 | 4.48% | -44.65% | -0.19% | 5.78% | 34.16% | -27.82% | -57.62% |
|
United Utilities Rg 10.07.2025 / 13:00:43 |
10.980 | 4.47% | 3.39% | -1.81% | -5.99% | -1.10% | -0.05% | 8.29% |
|
Nestlé N 10.07.2025 / 13:00:56 |
77.92 | 4.46% | -20.07% | -1.79% | -8.81% | -11.37% | -16.84% | -31.93% |
|
Reckitt Benck Gr Rg 10.07.2025 / 13:00:00 |
50.58 | 4.23% | -7.47% | -0.32% | -2.20% | 2.91% | 16.44% | -19.50% |
|
BMW I 10.07.2025 / 13:00:00 |
82.67 | 4.22% | -18.72% | 5.69% | 7.27% | 17.53% | -9.43% | 7.84% |
|
Akzo Nobel Br Rg 10.07.2025 / 12:59:33 |
61.06 | 4.04% | -19.10% | 0.88% | 2.11% | 18.82% | 6.52% | -4.50% |
|
Vidrala I 10.07.2025 / 12:57:30 |
96.80 | 3.88% | 2.67% | -2.22% | -0.62% | 2.43% | 1.89% | 53.90% |
|
Howden Join Grp Rg 10.07.2025 / 12:59:30 |
8.143 | 3.84% | 0.82% | -4.15% | -7.55% | 12.58% | -10.86% | 34.77% |
|
Volkswagen VZ 10.07.2025 / 12:59:46 |
93.85 | 3.84% | -17.20% | 3.25% | 2.95% | 4.72% | -12.58% | -31.18% |
|
Galp Energia -B- 10.07.2025 / 13:00:47 |
16.560 | 3.54% | 24.17% | 2.19% | 5.24% | 22.12% | -13.75% | 61.44% |
|
Zurich Insurance N 10.07.2025 / 13:00:10 |
557.60 | 3.35% | 26.71% | 1.01% | -1.40% | -0.39% | 15.88% | 31.32% |
|
Sainsbury Rg 10.07.2025 / 13:01:04 |
2.846 | 3.21% | -5.79% | 0.96% | 0.11% | 10.52% | 6.11% | 30.90% |
|
Informa Rg 10.07.2025 / 13:00:57 |
8.382 | 3.16% | 5.41% | 2.67% | 6.05% | 21.06% | -1.85% | 51.40% |
|
Royal UNIBREW 10.07.2025 / 13:00:57 |
524.00 | 3.12% | 15.33% | -0.33% | -5.92% | -10.18% | -6.60% | -22.38% |
|
Wise-A Rg 10.07.2025 / 12:54:46 |
11.100 | 3.11% | 25.00% | 5.82% | 5.11% | 15.15% | 47.75% | 206.42% |
|
Intertek Group Rg 10.07.2025 / 13:01:02 |
49.02 | 2.85% | 13.61% | 1.49% | 1.16% | 7.26% | 2.19% | 13.52% |
|
Auto Trd Gr Rg-144A 10.07.2025 / 13:00:37 |
8.182 | 2.78% | 12.79% | -0.09% | 0.00% | 2.38% | 0.66% | 37.10% |
|
Shurg Self REIT Rg 10.07.2025 / 12:56:15 |
36.95 | 2.70% | 0.00% | 1.93% | 4.08% | 6.87% | 2.28% | 0.00% |
|
Kingspan Grp Rg 10.07.2025 / 12:49:40 |
72.80 | 2.56% | -8.43% | 2.90% | -6.88% | 2.79% | -15.00% | 22.70% |
|
BASF N 10.07.2025 / 12:59:45 |
44.03 | 2.50% | -10.60% | 4.67% | 3.02% | 5.13% | -0.53% | 1.57% |
|
Persimmon Plc Rg 10.07.2025 / 13:00:37 |
12.235 | 2.43% | -11.76% | -0.16% | -12.56% | 0.95% | -17.41% | -31.20% |
|
UBS N 10.07.2025 / 13:00:56 |
28.77 | 2.40% | 8.57% | 3.73% | 8.14% | 24.31% | 3.51% | 81.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 10.07.2025 / 13:00:40 |
5.665 | 0.37% |
5.666 11:11 |
5.604 09:15 |
6.226 02.05.25 |
4.386 09.01.25 |
135'959 |
|
Mapfre Rg 10.07.2025 / 13:00:04 |
3.556 | -1.71% |
3.614 09:00 |
3.546 10:38 |
3.636 09.07.25 |
2.372 07.04.25 |
685'593 |
|
Marks & Spencer Rg 10.07.2025 / 12:58:56 |
3.318 | 0.24% |
3.345 10:28 |
3.315 09:01 |
4.173 22.04.25 |
3.1925 27.01.25 |
304'540 |
|
Mayr-Melnhof Kart I 10.07.2025 / 12:58:56 |
76.90 | 0.65% |
77.10 11:29 |
76.10 10:37 |
86.80 18.03.25 |
68 07.04.25 |
2'758 |
|
Mediobanca N 10.07.2025 / 13:00:58 |
18.785 | -0.50% |
18.925 09:00 |
18.705 11:56 |
21.77 12.05.25 |
13.195 07.04.25 |
776'505 |
|
Melexis 10.07.2025 / 13:00:31 |
74.40 | 2.06% |
75.10 11:48 |
73.05 09:03 |
75.10 10.07.25 |
42.32 07.04.25 |
17'966 |
|
Melrose Ind Rg 10.07.2025 / 12:59:58 |
5.356 | 0.75% |
5.380 11:21 |
5.320 10:16 |
6.826 05.03.25 |
3.762 09.04.25 |
229'300 |
|
Mercedes-BenzGr N 10.07.2025 / 12:59:31 |
52.87 | 1.10% |
52.99 12:34 |
52.32 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
618'775 |
|
Merck I 10.07.2025 / 12:59:45 |
113.05 | 1.62% |
114.20 09:29 |
112.30 09:00 |
154.60 28.01.25 |
108.35 19.06.25 |
225'444 |
|
MERLIN Prop. Br 10.07.2025 / 12:54:15 |
11.250 | 0.13% |
11.280 09:04 |
11.190 10:28 |
11.330 02.07.25 |
8.485 09.04.25 |
145'576 |
|
Metso Rg 10.07.2025 / 13:00:46 |
11.615 | 1.66% |
11.645 11:02 |
11.455 09:00 |
11.645 10.07.25 |
7.487 09.04.25 |
350'428 |
|
Michelin Rg 10.07.2025 / 13:00:50 |
32.57 | 1.13% |
32.69 09:02 |
32.40 09:18 |
35.70 11.03.25 |
28.47 09.04.25 |
354'504 |
|
Moncler N 10.07.2025 / 13:00:56 |
51.71 | 0.90% |
51.84 09:40 |
51.16 10:20 |
70.46 14.02.25 |
47 26.06.25 |
272'735 |
|
Mondi Rg 10.07.2025 / 13:01:05 |
12.075 | 2.03% |
12.195 10:48 |
11.900 09:01 |
13.375 14.02.25 |
9.745 07.04.25 |
125'137 |
|
Mota Engil Rg 10.07.2025 / 13:00:30 |
4.278 | 1.59% |
4.306 11:05 |
4.188 09:46 |
4.879 22.05.25 |
2.678 08.01.25 |
125'703 |
|
Mowi Rg 10.07.2025 / 13:00:18 |
190.10 | -1.27% |
190.70 09:01 |
188.00 10:27 |
231.70 30.01.25 |
170.2 07.04.25 |
276'763 |
|
MTU Aero Engin N 10.07.2025 / 12:59:19 |
380.50 | -0.99% |
385.50 09:00 |
379.55 10:31 |
386.80 08.07.25 |
249.7 07.04.25 |
21'593 |
|
Muenchener Rueckv N 10.07.2025 / 12:59:46 |
574.10 | -0.43% |
579.10 09:24 |
573.90 12:45 |
630.48 24.04.25 |
486.63347 13.01.25 |
57'137 |
|
Natl Grid Rg 10.07.2025 / 13:00:00 |
10.263 | -0.51% |
10.415 09:00 |
10.243 09:42 |
11.035 23.04.25 |
9.098 14.01.25 |
682'168 |
|
NatWest Grp Rg 10.07.2025 / 13:00:40 |
5.000 | 0.54% |
5.018 10:45 |
4.953 09:12 |
5.366 04.06.25 |
3.69 10.01.25 |
1'031'402 |
|
Navigator Comp. N 10.07.2025 / 13:00:06 |
3.288 | 0.43% |
3.292 10:50 |
3.270 09:07 |
3.670 03.01.25 |
3.08 07.04.25 |
45'815 |
|
Nemetschek I 10.07.2025 / 12:59:45 |
129.10 | -0.12% |
131.00 09:27 |
129.00 12:14 |
131.00 10.07.25 |
89.1 07.04.25 |
55'536 |
|
Neste Rg 10.07.2025 / 13:00:41 |
12.510 | 1.54% |
12.565 10:08 |
12.290 09:02 |
13.315 08.01.25 |
6.79 09.04.25 |
205'350 |
|
Nestlé N 10.07.2025 / 13:00:56 |
77.92 | -0.01% |
78.30 11:01 |
77.77 09:01 |
91.70 24.03.25 |
73.08 06.01.25 |
194'840 |
|
Nexi Rg 10.07.2025 / 13:00:55 |
5.263 | 0.63% |
5.312 09:40 |
5.260 09:01 |
5.656 12.05.25 |
3.915 07.04.25 |
375'620 |