×
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 - 11:40:27
- 55.77
- -0.87%
- -0.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 22.05.2025 / 11:24:06 |
516.00 | -0.29% | -1.50 | 515.50 | 516.00 | 38'678 | |
|
NN Group Rg 22.05.2025 / 11:25:31 |
54.41 | -1.02% | -0.56 | 54.38 | 54.42 | 67'885 | |
|
Nokia N 22.05.2025 / 11:25:26 |
4.727 | 0.13% | 0.01 | 4.725 | 4.727 | 1'719'976 | |
|
Nordea Bk Rg 22.05.2025 / 11:24:01 |
12.795 | -0.74% | -0.10 | 12.790 | 12.795 | 421'275 | |
|
Nordic Semicondu Rg 22.05.2025 / 11:22:32 |
122.60 | 1.32% | 1.60 | 122.50 | 122.70 | 89'397 | |
|
Norsk Hydro N 22.05.2025 / 11:24:15 |
56.22 | -2.02% | -1.16 | 56.20 | 56.24 | 556'619 | |
|
NOS Rg 22.05.2025 / 11:24:35 |
3.805 | -0.52% | -0.02 | 3.800 | 3.815 | 307'363 | |
|
Novartis N 22.05.2025 / 11:25:26 |
92.68 | -1.14% | -1.07 | 92.68 | 92.69 | 89'186 | |
|
Novo Nord Br/Rg-B 22.05.2025 / 11:25:19 |
442.70 | -2.84% | -12.95 | 442.70 | 442.75 | 758'490 | |
|
Novonesis Br/Rg-B 22.05.2025 / 11:24:59 |
462.90 | -0.06% | -0.30 | 462.80 | 463.00 | 127'416 | |
|
Oesterreich Post I 22.05.2025 / 10:21:07 |
30.33 | 0.00% | 0.00 | 30.25 | 30.35 | 63 | |
|
OMV I 22.05.2025 / 11:25:30 |
46.70 | -0.66% | -0.31 | 46.68 | 46.72 | 81'553 | |
|
Orange 22.05.2025 / 11:25:16 |
13.303 | -0.41% | -0.06 | 13.300 | 13.305 | 516'826 | |
|
Origin Enterpris Rg 22.05.2025 / 10:23:45 |
3.653 | -0.48% | -0.02 | 3.685 | 52'153 | ||
|
Orion-B Rg 22.05.2025 / 11:25:12 |
58.58 | -2.25% | -1.35 | 58.45 | 58.55 | 33'867 | |
|
Orkla N 22.05.2025 / 11:25:10 |
114.60 | -0.09% | -0.10 | 114.60 | 114.70 | 312'826 | |
|
Orsted Rg 22.05.2025 / 11:24:27 |
264.00 | -0.79% | -2.10 | 264.20 | 264.30 | 220'910 | |
|
Outokumpu N 22.05.2025 / 11:22:47 |
3.430 | -1.44% | -0.05 | 3.428 | 3.430 | 142'011 | |
|
Palfinger I 22.05.2025 / 11:04:30 |
30.35 | -0.33% | -0.10 | 30.25 | 30.40 | 722 | |
|
Pandora Rg 22.05.2025 / 11:23:42 |
1'187.00 | -2.26% | -27.50 | 1'186.50 | 1'187.50 | 53'197 | |
|
Partners N 22.05.2025 / 11:25:12 |
1'124.50 | -1.92% | -22.00 | 1'124.00 | 1'125.00 | 3'703 | |
|
Pearson Rg 22.05.2025 / 11:20:46 |
12.125 | -0.29% | -0.04 | 12.115 | 12.120 | 30'357 | |
|
Pernod Ricard 22.05.2025 / 11:24:51 |
93.82 | -1.59% | -1.52 | 93.80 | 93.84 | 56'263 | |
|
Persimmon Plc Rg 22.05.2025 / 11:23:16 |
13.290 | -2.96% | -0.41 | 13.275 | 13.290 | 66'772 | |
|
Phoenix Grp Rg 22.05.2025 / 11:21:05 |
6.350 | -0.63% | -0.04 | 6.345 | 6.350 | 94'787 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FLSmidth & Co. Br 22.05.2025 / 11:22:02 |
362.20 | 3.10% | 27.68% | -0.98% | 17.67% | -4.68% | -5.53% | 89.84% |
|
Burberry Group Rg 22.05.2025 / 11:25:01 |
9.888 | 3.05% | -29.45% | 2.04% | 42.11% | -10.11% | -5.56% | -36.95% |
|
Akzo Nobel Br Rg 22.05.2025 / 11:25:02 |
59.52 | 2.89% | -19.99% | -0.10% | 6.10% | -0.43% | -7.81% | -25.10% |
|
Volvo -B- Rg 22.05.2025 / 11:25:30 |
270.60 | 2.61% | 5.01% | -2.45% | 4.40% | -20.36% | -5.32% | 68.49% |
|
Demant Br/Rg 22.05.2025 / 11:25:03 |
263.10 | 2.35% | -8.69% | 1.66% | 13.90% | 1.58% | -20.22% | -8.26% |
|
Sika N 22.05.2025 / 11:25:10 |
218.10 | 2.27% | -19.47% | -0.50% | 7.70% | -4.01% | -23.20% | -14.11% |
|
Skanska -B- 22.05.2025 / 11:25:04 |
234.90 | 2.20% | 29.95% | -0.51% | 10.07% | -8.06% | 23.83% | 42.49% |
|
FBD Holds Rg 22.05.2025 / 10:57:48 |
12.850 | 2.17% | 15.92% | 1.10% | -4.88% | -3.54% | -0.19% | 42.35% |
|
Unite Group Rg 22.05.2025 / 11:23:59 |
8.145 | 2.04% | -21.16% | -0.18% | -6.70% | -2.89% | -12.14% | -21.39% |
|
Dassault Syst 22.05.2025 / 11:24:58 |
33.78 | 1.94% | -22.91% | -0.03% | 5.46% | -11.36% | -13.69% | -10.83% |
|
SKF -B- 22.05.2025 / 11:23:15 |
207.40 | 1.74% | 4.62% | -0.86% | 12.72% | -10.06% | -12.01% | 24.21% |
|
Symrise I 22.05.2025 / 11:24:28 |
104.50 | 1.69% | 4.33% | 1.70% | 6.42% | 8.38% | -0.57% | 1.71% |
|
Informa Rg 22.05.2025 / 11:24:01 |
7.992 | 1.53% | 3.75% | -0.40% | 13.07% | -6.24% | -4.70% | 47.16% |
|
Compass Group Rg 22.05.2025 / 11:25:01 |
26.73 | 1.40% | 24.98% | 1.87% | 7.52% | -3.43% | 19.60% | 57.32% |
|
Irish Contl Grp Uts 22.05.2025 / 11:16:11 |
5.280 | 1.35% | 20.23% | -0.25% | 1.54% | 2.73% | -3.31% | 26.44% |
|
LSE Group Rg 22.05.2025 / 11:25:00 |
114.05 | 1.35% | 23.44% | 0.00% | -0.93% | -3.18% | 22.14% | 58.42% |
|
Accor 22.05.2025 / 11:25:13 |
46.48 | 1.30% | 37.34% | -2.04% | 14.15% | -2.97% | 13.64% | 55.65% |
|
Kemira N 22.05.2025 / 11:19:32 |
19.640 | 1.28% | 17.80% | 0.41% | -2.00% | -9.07% | -7.88% | 59.53% |
|
Reckitt Benck Gr Rg 22.05.2025 / 11:24:55 |
49.11 | 1.12% | -10.23% | 1.78% | 4.80% | -6.55% | 10.38% | -21.75% |
|
BASF N 22.05.2025 / 11:25:30 |
42.48 | 1.12% | -11.81% | -4.58% | -4.50% | -12.90% | -12.36% | -11.95% |
|
Addiko Bank I 22.05.2025 / 11:24:05 |
19.200 | 1.06% | 57.85% | -4.50% | -0.26% | 2.14% | -3.78% | 0.00% |
|
NKT Rg 22.05.2025 / 11:24:06 |
516.00 | 0.68% | 11.58% | -0.19% | -0.15% | 4.67% | -14.36% | 76.13% |
|
Boliden Rg 22.05.2025 / 11:25:11 |
308.30 | 0.64% | -0.59% | -1.44% | 3.01% | -19.40% | -15.86% | 0.00% |
|
AstraZeneca Rg 22.05.2025 / 11:25:18 |
103.96 | 0.54% | -0.70% | 2.34% | -0.44% | -13.27% | -16.26% | 0.06% |
|
Repsol Br 22.05.2025 / 11:22:40 |
11.630 | 0.53% | -12.58% | 0.04% | 10.08% | -5.49% | -22.10% | -19.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 22.05.2025 / 11:24:06 |
516.00 | -0.29% |
524.00 09:54 |
514.50 09:00 |
559.00 08.05.25 |
398.8 07.04.25 |
38'678 |
|
NN Group Rg 22.05.2025 / 11:25:31 |
54.41 | -1.02% |
55.08 09:00 |
54.39 11:24 |
55.89 16.05.25 |
40.47 15.01.25 |
67'885 |
|
Nokia N 22.05.2025 / 11:25:26 |
4.727 | 0.13% |
4.768 09:24 |
4.715 09:05 |
5.035 01.04.25 |
4.031 07.04.25 |
1'719'976 |
|
Nordea Bk Rg 22.05.2025 / 11:24:01 |
12.795 | -0.74% |
12.863 10:28 |
12.780 09:33 |
13.320 10.03.25 |
9.652 07.04.25 |
421'275 |
|
Nordic Semicondu Rg 22.05.2025 / 11:22:32 |
122.60 | 1.32% |
123.70 10:28 |
119.40 09:09 |
154.85 21.02.25 |
100.2 07.04.25 |
89'397 |
|
Norsk Hydro N 22.05.2025 / 11:24:15 |
56.22 | -2.02% |
57.11 09:00 |
56.22 11:23 |
72.10 06.03.25 |
50.68 07.04.25 |
556'619 |
|
NOS Rg 22.05.2025 / 11:24:35 |
3.805 | -0.52% |
3.830 09:28 |
3.780 09:41 |
4.530 10.03.25 |
3.235 20.01.25 |
307'363 |
|
Novartis N 22.05.2025 / 11:25:26 |
92.68 | -1.14% |
93.61 09:04 |
92.66 11:25 |
101.84 10.03.25 |
81.1 09.04.25 |
89'186 |
|
Novo Nord Br/Rg-B 22.05.2025 / 11:25:19 |
442.70 | -2.84% |
450.05 09:00 |
441.40 11:17 |
675.20 25.02.25 |
380.05 22.04.25 |
758'490 |
|
Novonesis Br/Rg-B 22.05.2025 / 11:24:59 |
462.90 | -0.06% |
464.80 09:11 |
461.50 10:59 |
464.80 22.05.25 |
368.5 09.04.25 |
127'416 |
|
Oesterreich Post I 22.05.2025 / 10:21:07 |
30.33 | 0.00% |
30.33 10:21 |
30.33 10:21 |
33.25 06.03.25 |
28.45 06.01.25 |
63 |
|
OMV I 22.05.2025 / 11:25:30 |
46.70 | -0.66% |
46.88 09:00 |
46.50 09:11 |
48.44 19.05.25 |
37.62 05.02.25 |
81'553 |
|
Orange 22.05.2025 / 11:25:16 |
13.303 | -0.41% |
13.375 09:41 |
13.255 10:42 |
13.375 21.05.25 |
9.442 08.01.25 |
516'826 |
|
Origin Enterpris Rg 22.05.2025 / 10:23:45 |
3.653 | -0.48% |
3.658 09:30 |
3.650 09:52 |
3.745 21.05.25 |
2.6 23.01.25 |
52'153 |
|
Orion-B Rg 22.05.2025 / 11:25:12 |
58.58 | -2.25% |
59.68 09:35 |
58.30 11:16 |
60.38 21.05.25 |
42.82 02.01.25 |
33'867 |
|
Orkla N 22.05.2025 / 11:25:10 |
114.60 | -0.09% |
114.90 09:00 |
113.70 09:06 |
125.35 22.04.25 |
96.85 07.01.25 |
312'826 |
|
Orsted Rg 22.05.2025 / 11:24:27 |
264.00 | -0.79% |
264.30 11:20 |
254.50 09:01 |
348.80 06.01.25 |
237.2 15.05.25 |
220'910 |
|
Outokumpu N 22.05.2025 / 11:22:47 |
3.430 | -1.44% |
3.476 10:08 |
3.424 11:19 |
3.915 06.03.25 |
2.727 07.04.25 |
142'011 |
|
Palfinger I 22.05.2025 / 11:04:30 |
30.35 | -0.33% |
30.43 11:04 |
30.15 09:34 |
31.65 19.03.25 |
19.22 08.01.25 |
722 |
|
Pandora Rg 22.05.2025 / 11:23:42 |
1'187.00 | -2.26% |
1'207.50 09:00 |
1'184.50 11:16 |
1'415.00 31.01.25 |
806 07.04.25 |
53'197 |
|
Partners N 22.05.2025 / 11:25:12 |
1'124.50 | -1.92% |
1'143.00 09:07 |
1'121.00 09:42 |
1'427.00 14.02.25 |
942.2 09.04.25 |
3'703 |
|
Pearson Rg 22.05.2025 / 11:20:46 |
12.125 | -0.29% |
12.210 09:24 |
12.115 11:11 |
14.005 28.02.25 |
11.225 07.04.25 |
30'357 |
|
Pernod Ricard 22.05.2025 / 11:24:51 |
93.82 | -1.59% |
95.21 09:06 |
93.58 10:19 |
112.88 28.01.25 |
83.14 07.04.25 |
56'263 |
|
Persimmon Plc Rg 22.05.2025 / 11:23:16 |
13.290 | -2.96% |
13.585 09:00 |
13.240 11:16 |
13.845 20.05.25 |
10.47 13.01.25 |
66'772 |
|
Phoenix Grp Rg 22.05.2025 / 11:21:05 |
6.350 | -0.63% |
6.370 09:00 |
6.343 10:11 |
6.423 21.05.25 |
4.759 13.01.25 |
94'787 |