×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 24.10.2025 / 17:30:00 |
21.42 | 2.39% | 0.50 | 21.46 | 21.46 | 0 | |
|
Lotus Bakeries 24.10.2025 / 17:30:00 |
8'140.00 | -1.33% | -110.00 | 7'970.00 | 8'290.00 | 0 | |
|
LSE Group Rg 24.10.2025 / 17:30:00 |
97.82 | 5.23% | 4.86 | 97.78 | 97.84 | 0 | |
|
LVMH 24.10.2025 / 17:30:00 |
613.40 | -1.43% | -8.90 | 612.50 | 612.50 | 0 | |
|
M&G Rg 24.10.2025 / 17:30:00 |
2.644 | 0.99% | 0.03 | 2.641 | 2.649 | 0 | |
|
Mandatum Rg 24.10.2025 / 17:25:00 |
6.063 | 0.81% | 0.05 | 6.060 | 6.066 | 0 | |
|
Mapfre Rg 24.10.2025 / 17:30:00 |
3.988 | 0.30% | 0.01 | 3.986 | 3.986 | 0 | |
|
Marks & Spencer Rg 24.10.2025 / 17:30:00 |
4.076 | 0.87% | 0.04 | 4.075 | 4.078 | 0 | |
|
Mayr-Melnhof Kart I 24.10.2025 / 17:30:00 |
82.90 | 1.22% | 1.00 | 81.40 | 84.50 | 0 | |
|
Mediobanca N 24.10.2025 / 17:30:00 |
16.223 | 0.75% | 0.12 | 16.235 | 16.235 | 0 | |
|
Melrose Ind Rg 24.10.2025 / 17:30:00 |
6.352 | 0.32% | 0.02 | 6.348 | 6.358 | 0 | |
|
Mercedes-BenzGr N 24.10.2025 / 17:30:00 |
53.61 | 0.64% | 0.34 | 53.75 | 53.75 | 0 | |
|
Merck I 24.10.2025 / 17:30:00 |
115.00 | -0.22% | -0.25 | 115.05 | 115.05 | 0 | |
|
MERLIN Prop. Br 24.10.2025 / 17:30:00 |
13.775 | -0.04% | -0.01 | 13.740 | 13.740 | 0 | |
|
Metso Rg 24.10.2025 / 17:25:00 |
13.723 | 0.96% | 0.13 | 13.735 | 13.735 | 0 | |
|
Michelin Rg 24.10.2025 / 17:30:00 |
27.90 | 0.38% | 0.11 | 27.91 | 27.91 | 0 | |
|
Moncler N 24.10.2025 / 17:30:00 |
53.36 | -0.11% | -0.06 | 53.42 | 53.42 | 0 | |
|
Mondi Rg 24.10.2025 / 17:30:00 |
8.510 | 0.58% | 0.05 | 8.494 | 8.514 | 0 | |
|
Mota Engil Rg 24.10.2025 / 17:30:00 |
5.980 | 2.05% | 0.12 | 5.960 | 6.010 | 0 | |
|
Mowi Rg 24.10.2025 / 16:20:00 |
229.80 | -0.26% | -0.60 | 229.20 | 230.20 | 0 | |
|
MTU Aero Engin N 24.10.2025 / 17:30:00 |
386.00 | 0.21% | 0.80 | 389.10 | 389.10 | 0 | |
|
Muenchener Rueckv N 24.10.2025 / 17:30:00 |
550.20 | 0.33% | 1.80 | 549.80 | 549.80 | 0 | |
|
Natl Grid Rg 24.10.2025 / 17:30:00 |
11.523 | 0.33% | 0.04 | 11.510 | 11.530 | 0 | |
|
NatWest Grp Rg 24.10.2025 / 17:30:00 |
5.722 | 4.72% | 0.26 | 5.716 | 5.724 | 0 | |
|
Navigator Comp. N 24.10.2025 / 17:30:00 |
3.062 | -0.39% | -0.01 | 3.072 | 3.072 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Besi Br Rg 24.10.2025 / 17:30:00 |
146.80 | 8.28% | 6.49% | 3.64% | 19.98% | 25.20% | 39.11% | 195.96% |
|
Lifco Rg-B 24.10.2025 / 17:25:00 |
382.60 | 8.19% | 39.74% | 14.83% | 20.09% | 12.60% | 18.38% | 127.56% |
|
Orkla N 24.10.2025 / 16:20:00 |
106.80 | 7.87% | 34.75% | 0.90% | 2.50% | -1.57% | 7.77% | 37.21% |
|
Lonza N 24.10.2025 / 17:20:00 |
585.80 | 7.80% | 62.42% | 5.66% | 12.05% | 0.31% | 5.51% | 17.07% |
|
Subsea 7 Rg 24.10.2025 / 16:20:00 |
193.15 | 7.74% | 30.41% | 0.23% | -7.76% | -1.85% | 8.51% | 93.12% |
|
Hexagon Rg-B 24.10.2025 / 17:25:00 |
120.75 | 7.64% | -6.20% | 7.67% | 8.51% | 14.02% | 14.81% | 8.56% |
|
Ashtead Group Rg 24.10.2025 / 17:30:00 |
53.14 | 7.53% | -3.31% | 0.26% | 6.15% | 6.69% | -9.13% | 24.93% |
|
Addtech Rg-B 24.10.2025 / 17:25:00 |
332.00 | 7.52% | 46.51% | 10.01% | 6.34% | 3.17% | 12.24% | 147.66% |
|
Oesterreich Post I 24.10.2025 / 17:30:00 |
29.80 | 7.44% | -6.12% | 0.68% | 1.45% | -1.81% | 2.58% | 11.84% |
|
Marks & Spencer Rg 24.10.2025 / 17:30:00 |
4.076 | 7.22% | 47.91% | 1.47% | 13.54% | 19.08% | 7.89% | 298.72% |
|
Sv Handbk Rg-A 24.10.2025 / 17:25:00 |
122.40 | 7.13% | 11.68% | -1.03% | -1.27% | 3.29% | 9.63% | 18.36% |
|
Berkeley Grp Hld Rg 24.10.2025 / 17:30:00 |
42.10 | 7.09% | 0.00% | 4.94% | 14.59% | 15.53% | -9.70% | 0.00% |
|
Tryg Rg 24.10.2025 / 16:55:00 |
161.85 | 7.09% | 10.55% | 1.44% | 1.66% | 2.53% | 0.09% | 6.21% |
|
Brit Land Co REI Rg 24.10.2025 / 17:30:00 |
3.888 | 7.09% | -3.08% | 4.57% | 11.66% | 12.43% | -6.49% | 13.07% |
|
Intertek Group Rg 24.10.2025 / 17:30:00 |
50.83 | 6.92% | 18.11% | 4.97% | 10.83% | 10.39% | 6.60% | 35.44% |
|
TietoEVRY N 24.10.2025 / 17:24:51 |
18.150 | 6.64% | -15.74% | 13.23% | 20.28% | 22.22% | 2.02% | -22.57% |
|
Roche GS 24.10.2025 / 17:20:00 |
271.15 | 6.63% | 11.35% | -4.56% | 7.36% | 6.01% | -3.26% | -16.05% |
|
Rightmove Rg 24.10.2025 / 17:30:00 |
6.878 | 6.33% | 18.36% | 1.84% | -2.25% | -15.15% | 10.90% | 49.23% |
|
DOF Grp Rg 24.10.2025 / 16:20:00 |
89.70 | 6.11% | 0.00% | 0.62% | -9.85% | -4.27% | 3.10% | 0.00% |
|
Fres Med Care I 24.10.2025 / 17:30:00 |
46.89 | 5.99% | 23.48% | 1.25% | 7.32% | 8.17% | 20.20% | 69.69% |
|
Infineon Technolo N 24.10.2025 / 17:30:00 |
33.51 | 5.96% | -11.21% | 2.93% | 2.67% | -0.64% | 9.30% | 33.13% |
|
Hannover Rueck N 24.10.2025 / 17:30:00 |
255.80 | 5.92% | 18.65% | 1.91% | 0.55% | -2.40% | 4.24% | 61.02% |
|
Banca Generali N 24.10.2025 / 17:30:00 |
48.08 | 5.92% | 41.19% | 3.40% | 1.35% | -0.95% | 15.86% | 62.64% |
|
Galp Energia -B- 24.10.2025 / 17:30:00 |
16.880 | 5.85% | 26.95% | 5.70% | 0.78% | 3.77% | 1.87% | 65.06% |
|
Persimmon Plc Rg 24.10.2025 / 17:30:00 |
12.725 | 5.78% | -8.87% | 7.98% | 13.97% | 10.70% | -19.05% | 3.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 24.10.2025 / 17:30:00 |
21.42 | 2.39% |
21.51 15:54 |
20.84 09:02 |
25.22 18.07.25 |
12.68 14.01.25 |
605'211 |
|
Lotus Bakeries 24.10.2025 / 17:30:00 |
8'140.00 | -1.33% |
8'280.00 09:10 |
8'120.00 15:57 |
11'100.00 07.01.25 |
7240 14.07.25 |
87 |
|
LSE Group Rg 24.10.2025 / 17:30:00 |
97.82 | 5.23% |
98.48 10:29 |
94.86 09:01 |
121.85 06.02.25 |
80.96 22.09.25 |
601'102 |
|
LVMH 24.10.2025 / 17:30:00 |
613.40 | -1.43% |
624.10 11:35 |
609.10 16:28 |
762.80 28.01.25 |
436.55 26.06.25 |
235'477 |
|
M&G Rg 24.10.2025 / 17:30:00 |
2.644 | 0.99% |
2.648 17:22 |
2.604 10:13 |
2.792 03.09.25 |
1.716 07.04.25 |
594'059 |
|
Mandatum Rg 24.10.2025 / 17:25:00 |
6.063 | 0.81% |
6.064 17:24 |
5.968 10:25 |
6.226 02.05.25 |
4.386 09.01.25 |
242'556 |
|
Mapfre Rg 24.10.2025 / 17:30:00 |
3.988 | 0.30% |
3.990 16:35 |
3.945 11:07 |
4.188 10.10.25 |
2.372 07.04.25 |
950'057 |
|
Marks & Spencer Rg 24.10.2025 / 17:30:00 |
4.076 | 0.87% |
4.082 17:14 |
4.027 10:29 |
4.173 22.04.25 |
3.1925 27.01.25 |
576'313 |
|
Mayr-Melnhof Kart I 24.10.2025 / 17:30:00 |
82.90 | 1.22% |
82.90 16:09 |
81.20 11:58 |
86.80 18.03.25 |
68 07.04.25 |
2'694 |
|
Mediobanca N 24.10.2025 / 17:30:00 |
16.223 | 0.75% |
16.273 09:07 |
15.985 11:22 |
22.35 15.09.25 |
13.195 07.04.25 |
432'757 |
|
Melrose Ind Rg 24.10.2025 / 17:30:00 |
6.352 | 0.32% |
6.376 09:00 |
6.320 15:14 |
6.826 05.03.25 |
3.762 09.04.25 |
476'370 |
|
Mercedes-BenzGr N 24.10.2025 / 17:30:00 |
53.61 | 0.64% |
53.61 17:29 |
52.87 11:09 |
63.17 11.03.25 |
45.61 07.04.25 |
675'418 |
|
Merck I 24.10.2025 / 17:30:00 |
115.00 | -0.22% |
115.70 10:48 |
114.30 16:57 |
154.60 28.01.25 |
100.7 07.08.25 |
296'373 |
|
MERLIN Prop. Br 24.10.2025 / 17:30:00 |
13.775 | -0.04% |
13.820 09:00 |
13.550 11:25 |
13.915 23.10.25 |
8.485 09.04.25 |
394'136 |
|
Metso Rg 24.10.2025 / 17:25:00 |
13.723 | 0.96% |
13.880 09:00 |
13.445 12:14 |
13.880 24.10.25 |
7.487 09.04.25 |
1'353'405 |
|
Michelin Rg 24.10.2025 / 17:30:00 |
27.90 | 0.38% |
27.95 15:17 |
27.70 10:17 |
35.70 11.03.25 |
25.51 14.10.25 |
1'581'230 |
|
Moncler N 24.10.2025 / 17:30:00 |
53.36 | -0.11% |
54.08 09:05 |
52.81 14:16 |
70.46 14.02.25 |
45.46 12.08.25 |
691'267 |
|
Mondi Rg 24.10.2025 / 17:30:00 |
8.510 | 0.58% |
8.540 16:10 |
8.390 12:00 |
13.375 14.02.25 |
8.066 17.10.25 |
537'103 |
|
Mota Engil Rg 24.10.2025 / 17:30:00 |
5.980 | 2.05% |
6.035 15:40 |
5.835 10:57 |
6.035 24.10.25 |
2.678 08.01.25 |
240'311 |
|
Mowi Rg 24.10.2025 / 16:20:00 |
229.80 | -0.26% |
230.80 09:00 |
228.20 11:34 |
232.20 21.10.25 |
170.2 07.04.25 |
286'398 |
|
MTU Aero Engin N 24.10.2025 / 17:30:00 |
386.00 | 0.21% |
393.00 13:21 |
379.80 10:24 |
399.40 09.10.25 |
249.7 07.04.25 |
98'425 |
|
Muenchener Rueckv N 24.10.2025 / 17:30:00 |
550.20 | 0.33% |
551.00 16:33 |
545.20 10:14 |
630.48 24.04.25 |
486.63347 13.01.25 |
65'182 |
|
Natl Grid Rg 24.10.2025 / 17:30:00 |
11.523 | 0.33% |
11.533 17:08 |
11.400 09:42 |
11.533 24.10.25 |
9.098 14.01.25 |
1'844'257 |
|
NatWest Grp Rg 24.10.2025 / 17:30:00 |
5.722 | 4.72% |
5.824 09:05 |
5.550 11:13 |
5.824 24.10.25 |
3.69 10.01.25 |
9'032'543 |
|
Navigator Comp. N 24.10.2025 / 17:30:00 |
3.062 | -0.39% |
3.074 09:01 |
3.039 09:37 |
3.670 03.01.25 |
3.014 25.07.25 |
450'165 |