×
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 - 12:15:07
- 56.15
- 0.64%
- 0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 10.07.2025 / 11:59:51 |
5.652 | 0.14% | 0.01 | 5.650 | 5.654 | 104'687 | |
|
Mapfre Rg 10.07.2025 / 11:59:38 |
3.556 | -1.71% | -0.06 | 3.554 | 3.558 | 565'852 | |
|
Marks & Spencer Rg 10.07.2025 / 11:55:01 |
3.326 | 0.48% | 0.02 | 3.324 | 3.328 | 271'440 | |
|
Mayr-Melnhof Kart I 10.07.2025 / 11:57:01 |
76.70 | 0.39% | 0.30 | 76.10 | 77.00 | 324 | |
|
Mediobanca N 10.07.2025 / 11:59:56 |
18.723 | -0.83% | -0.16 | 18.715 | 18.720 | 472'642 | |
|
Melexis 10.07.2025 / 11:59:05 |
74.48 | 2.16% | 1.58 | 74.40 | 74.55 | 14'136 | |
|
Melrose Ind Rg 10.07.2025 / 11:58:56 |
5.354 | 0.71% | 0.04 | 5.350 | 5.354 | 192'441 | |
|
Mercedes-BenzGr N 10.07.2025 / 12:00:03 |
52.80 | 0.98% | 0.51 | 52.79 | 52.80 | 393'209 | |
|
Merck I 10.07.2025 / 11:59:57 |
113.70 | 2.20% | 2.45 | 113.65 | 113.75 | 37'553 | |
|
MERLIN Prop. Br 10.07.2025 / 12:00:03 |
11.220 | -0.13% | -0.02 | 11.220 | 11.240 | 92'289 | |
|
Metso Rg 10.07.2025 / 12:00:00 |
11.630 | 1.79% | 0.21 | 11.630 | 11.635 | 202'565 | |
|
Michelin Rg 10.07.2025 / 12:00:09 |
32.61 | 1.26% | 0.41 | 32.60 | 32.62 | 239'839 | |
|
Moncler N 10.07.2025 / 11:59:36 |
51.44 | 0.37% | 0.19 | 51.44 | 51.46 | 231'412 | |
|
Mondi Rg 10.07.2025 / 12:00:01 |
12.120 | 2.41% | 0.29 | 12.115 | 12.125 | 96'949 | |
|
Mota Engil Rg 10.07.2025 / 11:55:21 |
4.270 | 1.40% | 0.06 | 4.264 | 4.270 | 104'556 | |
|
Mowi Rg 10.07.2025 / 12:00:09 |
189.90 | -1.38% | -2.65 | 189.80 | 190.00 | 224'065 | |
|
MTU Aero Engin N 10.07.2025 / 12:00:07 |
381.40 | -0.75% | -2.90 | 381.30 | 381.50 | 17'021 | |
|
Muenchener Rueckv N 10.07.2025 / 12:00:09 |
575.20 | -0.24% | -1.40 | 575.00 | 575.40 | 20'302 | |
|
Natl Grid Rg 10.07.2025 / 12:00:07 |
10.275 | -0.39% | -0.04 | 10.270 | 10.275 | 629'645 | |
|
NatWest Grp Rg 10.07.2025 / 12:00:04 |
5.006 | 0.66% | 0.03 | 5.004 | 5.008 | 937'762 | |
|
Navigator Comp. N 10.07.2025 / 11:59:58 |
3.290 | 0.49% | 0.02 | 3.288 | 3.292 | 41'857 | |
|
Nemetschek I 10.07.2025 / 11:59:14 |
129.50 | 0.19% | 0.25 | 129.40 | 129.60 | 15'174 | |
|
Neste Rg 10.07.2025 / 11:58:58 |
12.535 | 1.75% | 0.22 | 12.535 | 12.540 | 167'212 | |
|
Nestlé N 10.07.2025 / 12:00:09 |
78.09 | 0.21% | 0.16 | 78.08 | 78.10 | 152'566 | |
|
Nexi Rg 10.07.2025 / 12:00:09 |
5.274 | 0.84% | 0.04 | 5.272 | 5.276 | 313'748 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AP Moeller-Maers-B- 10.07.2025 / 11:58:24 |
12'530.00 | 4.67% | 207.67% | 5.25% | 3.43% | 15.72% | 10.54% | -29.86% |
|
Amadeus IT Grp Br-A 10.07.2025 / 12:00:04 |
71.08 | 4.60% | 9.99% | 0.37% | -1.39% | 3.86% | 13.89% | 33.44% |
|
Banca Generali N 10.07.2025 / 12:00:03 |
47.06 | 4.49% | 39.29% | 1.16% | -7.00% | -0.21% | 22.46% | 75.52% |
|
EDP Renovaveis Br 10.07.2025 / 11:58:32 |
10.290 | 4.48% | -44.65% | 0.19% | 6.19% | 34.69% | -27.54% | -57.62% |
|
United Utilities Rg 10.07.2025 / 11:57:41 |
10.990 | 4.47% | 3.39% | -1.72% | -5.91% | -1.01% | 0.05% | 8.29% |
|
Nestlé N 10.07.2025 / 12:00:09 |
78.09 | 4.46% | -20.07% | -1.58% | -8.61% | -11.18% | -16.66% | -31.93% |
|
Reckitt Benck Gr Rg 10.07.2025 / 11:58:38 |
50.70 | 4.23% | -7.47% | -0.08% | -1.97% | 3.15% | 16.71% | -19.50% |
|
BMW I 10.07.2025 / 12:00:03 |
82.64 | 4.22% | -18.72% | 5.65% | 7.23% | 17.49% | -9.47% | 7.84% |
|
Akzo Nobel Br Rg 10.07.2025 / 12:00:04 |
61.20 | 4.04% | -19.10% | 1.11% | 2.34% | 19.09% | 6.77% | -4.50% |
|
Vidrala I 10.07.2025 / 11:56:08 |
96.90 | 3.88% | 2.67% | -2.12% | -0.51% | 2.54% | 2.00% | 53.90% |
|
Howden Join Grp Rg 10.07.2025 / 11:59:51 |
8.125 | 3.84% | 0.82% | -4.36% | -7.75% | 12.34% | -11.06% | 34.77% |
|
Volkswagen VZ 10.07.2025 / 12:00:09 |
93.72 | 3.84% | -17.20% | 3.10% | 2.81% | 4.57% | -12.70% | -31.18% |
|
Galp Energia -B- 10.07.2025 / 11:59:09 |
16.593 | 3.54% | 24.17% | 2.39% | 5.45% | 22.36% | -13.58% | 61.44% |
|
Zurich Insurance N 10.07.2025 / 11:56:07 |
558.00 | 3.35% | 26.71% | 1.09% | -1.33% | -0.32% | 15.96% | 31.32% |
|
Sainsbury Rg 10.07.2025 / 11:56:30 |
2.850 | 3.21% | -5.79% | 1.10% | 0.25% | 10.68% | 6.26% | 30.90% |
|
Informa Rg 10.07.2025 / 11:59:55 |
8.380 | 3.16% | 5.41% | 2.65% | 6.02% | 21.03% | -1.87% | 51.40% |
|
Royal UNIBREW 10.07.2025 / 11:56:09 |
524.75 | 3.12% | 15.33% | -0.19% | -5.79% | -10.18% | -6.46% | -22.38% |
|
Wise-A Rg 10.07.2025 / 12:00:09 |
11.150 | 3.11% | 25.00% | 6.29% | 5.59% | 15.66% | 48.42% | 206.42% |
|
Intertek Group Rg 10.07.2025 / 11:58:16 |
48.86 | 2.85% | 13.61% | 1.16% | 0.83% | 6.91% | 1.86% | 13.52% |
|
Auto Trd Gr Rg-144A 10.07.2025 / 11:59:18 |
8.174 | 2.78% | 12.79% | -0.18% | -0.10% | 2.28% | 0.57% | 37.10% |
|
Shurg Self REIT Rg 10.07.2025 / 11:48:27 |
36.70 | 2.70% | 0.00% | 1.24% | 3.38% | 6.15% | 1.59% | 0.00% |
|
Kingspan Grp Rg 10.07.2025 / 11:53:03 |
72.95 | 2.56% | -8.43% | 3.11% | -6.68% | 3.00% | -14.83% | 22.70% |
|
BASF N 10.07.2025 / 12:00:09 |
44.19 | 2.50% | -10.60% | 5.04% | 3.38% | 5.50% | -0.18% | 1.57% |
|
Persimmon Plc Rg 10.07.2025 / 12:00:08 |
12.140 | 2.43% | -11.76% | -0.94% | -13.24% | 0.17% | -18.06% | -31.20% |
|
UBS N 10.07.2025 / 12:00:09 |
28.73 | 2.40% | 8.57% | 3.61% | 8.01% | 24.16% | 3.38% | 81.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 10.07.2025 / 11:59:51 |
5.652 | 0.14% |
5.666 11:11 |
5.604 09:15 |
6.226 02.05.25 |
4.386 09.01.25 |
104'687 |
|
Mapfre Rg 10.07.2025 / 11:59:38 |
3.556 | -1.71% |
3.614 09:00 |
3.546 10:38 |
3.636 09.07.25 |
2.372 07.04.25 |
565'852 |
|
Marks & Spencer Rg 10.07.2025 / 11:55:01 |
3.326 | 0.48% |
3.345 10:28 |
3.315 09:01 |
4.173 22.04.25 |
3.1925 27.01.25 |
271'440 |
|
Mayr-Melnhof Kart I 10.07.2025 / 11:57:01 |
76.70 | 0.39% |
77.10 11:29 |
76.10 10:37 |
86.80 18.03.25 |
68 07.04.25 |
324 |
|
Mediobanca N 10.07.2025 / 11:59:56 |
18.723 | -0.83% |
18.925 09:00 |
18.705 11:56 |
21.77 12.05.25 |
13.195 07.04.25 |
472'642 |
|
Melexis 10.07.2025 / 11:59:05 |
74.48 | 2.16% |
75.10 11:48 |
73.05 09:03 |
75.10 10.07.25 |
42.32 07.04.25 |
14'136 |
|
Melrose Ind Rg 10.07.2025 / 11:58:56 |
5.354 | 0.71% |
5.380 11:21 |
5.320 10:16 |
6.826 05.03.25 |
3.762 09.04.25 |
192'441 |
|
Mercedes-BenzGr N 10.07.2025 / 12:00:03 |
52.80 | 0.98% |
52.97 11:25 |
52.32 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
393'209 |
|
Merck I 10.07.2025 / 11:59:57 |
113.70 | 2.20% |
114.20 09:29 |
112.30 09:00 |
154.60 28.01.25 |
108.35 19.06.25 |
37'553 |
|
MERLIN Prop. Br 10.07.2025 / 12:00:03 |
11.220 | -0.13% |
11.280 09:04 |
11.190 10:28 |
11.330 02.07.25 |
8.485 09.04.25 |
92'289 |
|
Metso Rg 10.07.2025 / 12:00:00 |
11.630 | 1.79% |
11.645 11:02 |
11.455 09:00 |
11.645 10.07.25 |
7.487 09.04.25 |
202'565 |
|
Michelin Rg 10.07.2025 / 12:00:09 |
32.61 | 1.26% |
32.69 09:02 |
32.40 09:18 |
35.70 11.03.25 |
28.47 09.04.25 |
239'839 |
|
Moncler N 10.07.2025 / 11:59:36 |
51.44 | 0.37% |
51.84 09:40 |
51.16 10:20 |
70.46 14.02.25 |
47 26.06.25 |
231'412 |
|
Mondi Rg 10.07.2025 / 12:00:01 |
12.120 | 2.41% |
12.195 10:48 |
11.900 09:01 |
13.375 14.02.25 |
9.745 07.04.25 |
96'949 |
|
Mota Engil Rg 10.07.2025 / 11:55:21 |
4.270 | 1.40% |
4.306 11:05 |
4.188 09:46 |
4.879 22.05.25 |
2.678 08.01.25 |
104'556 |
|
Mowi Rg 10.07.2025 / 12:00:09 |
189.90 | -1.38% |
190.70 09:01 |
188.00 10:27 |
231.70 30.01.25 |
170.2 07.04.25 |
224'065 |
|
MTU Aero Engin N 10.07.2025 / 12:00:07 |
381.40 | -0.75% |
385.50 09:00 |
379.55 10:31 |
386.80 08.07.25 |
249.7 07.04.25 |
17'021 |
|
Muenchener Rueckv N 10.07.2025 / 12:00:09 |
575.20 | -0.24% |
579.10 09:24 |
575.20 12:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
20'302 |
|
Natl Grid Rg 10.07.2025 / 12:00:07 |
10.275 | -0.39% |
10.415 09:00 |
10.243 09:42 |
11.035 23.04.25 |
9.098 14.01.25 |
629'645 |
|
NatWest Grp Rg 10.07.2025 / 12:00:04 |
5.006 | 0.66% |
5.018 10:45 |
4.953 09:12 |
5.366 04.06.25 |
3.69 10.01.25 |
937'762 |
|
Navigator Comp. N 10.07.2025 / 11:59:58 |
3.290 | 0.49% |
3.292 10:50 |
3.270 09:07 |
3.670 03.01.25 |
3.08 07.04.25 |
41'857 |
|
Nemetschek I 10.07.2025 / 11:59:14 |
129.50 | 0.19% |
131.00 09:27 |
129.30 09:00 |
131.00 10.07.25 |
89.1 07.04.25 |
15'174 |
|
Neste Rg 10.07.2025 / 11:58:58 |
12.535 | 1.75% |
12.565 10:08 |
12.290 09:02 |
13.315 08.01.25 |
6.79 09.04.25 |
167'212 |
|
Nestlé N 10.07.2025 / 12:00:09 |
78.09 | 0.21% |
78.30 11:01 |
77.77 09:01 |
91.70 24.03.25 |
73.08 06.01.25 |
152'566 |
|
Nexi Rg 10.07.2025 / 12:00:09 |
5.274 | 0.84% |
5.312 09:40 |
5.260 09:01 |
5.656 12.05.25 |
3.915 07.04.25 |
313'748 |