×
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 - 17:30:05
- 56.12
- 0.57%
- 0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 10.07.2025 / 17:30:00 |
122.35 | 0.53% | 0.65 | 122.30 | 122.40 | 103'397 | |
|
NKT Rg 10.07.2025 / 16:55:00 |
523.50 | -0.38% | -2.00 | 524.50 | 524.50 | 32'262 | |
|
NN Group Rg 10.07.2025 / 17:30:00 |
56.79 | 0.78% | 0.44 | 56.78 | 56.78 | 657'404 | |
|
Nokia N 10.07.2025 / 17:25:00 |
4.358 | 0.50% | 0.02 | 4.364 | 4.364 | 5'302'254 | |
|
Nordea Bk Rg 10.07.2025 / 17:25:00 |
12.985 | 0.46% | 0.06 | 12.935 | 13.030 | 2'074'657 | |
|
Nordic Semicondu Rg 10.07.2025 / 16:20:00 |
140.10 | 1.23% | 1.70 | 139.80 | 140.80 | 157'354 | |
|
Norsk Hydro N 10.07.2025 / 16:20:00 |
61.37 | 1.94% | 1.17 | 61.32 | 61.32 | 1'798'744 | |
|
NOS Rg 10.07.2025 / 17:30:00 |
3.850 | 0.20% | 0.01 | 3.850 | 3.855 | 374'884 | |
|
Novartis N 10.07.2025 / 17:20:00 |
99.44 | 1.90% | 1.85 | 99.37 | 99.49 | 583'338 | |
|
Novo Nord Br/Rg-B 10.07.2025 / 16:55:00 |
453.75 | 2.38% | 10.55 | 455.55 | 455.55 | 2'270'708 | |
|
Novonesis Br/Rg-B 10.07.2025 / 16:55:00 |
456.40 | 0.20% | 0.90 | 457.60 | 457.60 | 197'305 | |
|
Oesterreich Post I 10.07.2025 / 17:30:00 |
30.60 | 0.16% | 0.05 | 30.00 | 30.80 | 2'220 | |
|
OMV I 10.07.2025 / 17:30:00 |
47.02 | 0.26% | 0.12 | 46.92 | 47.02 | 94'211 | |
|
Orange 10.07.2025 / 17:30:00 |
12.995 | -0.93% | -0.12 | 12.970 | 12.970 | 1'847'267 | |
|
Origin Enterpris Rg 10.07.2025 / 17:28:00 |
3.760 | 0.13% | 0.01 | 3.760 | 3.795 | 17'680 | |
|
Orion-B Rg 10.07.2025 / 17:25:00 |
66.70 | 1.83% | 1.20 | 66.65 | 66.90 | 87'027 | |
|
Orkla N 10.07.2025 / 16:20:00 |
106.70 | -0.37% | -0.40 | 106.50 | 106.80 | 371'340 | |
|
Orsted Rg 10.07.2025 / 16:55:00 |
280.90 | 0.72% | 2.00 | 270.00 | 281.80 | 107'915 | |
|
Outokumpu N 10.07.2025 / 17:25:00 |
3.667 | 1.64% | 0.06 | 3.658 | 3.658 | 440'363 | |
|
Palfinger I 10.07.2025 / 17:30:00 |
38.28 | 1.73% | 0.65 | 37.55 | 39.00 | 11'693 | |
|
Pandora Rg 10.07.2025 / 16:55:00 |
1'069.50 | -0.79% | -8.50 | 1'069.50 | 1'069.50 | 98'181 | |
|
Partners N 10.07.2025 / 17:20:00 |
1'075.00 | 1.85% | 19.50 | 1'073.00 | 1'076.00 | 8'680 | |
|
Pearson Rg 10.07.2025 / 17:30:00 |
10.535 | 0.33% | 0.04 | 10.530 | 10.540 | 401'438 | |
|
Pernod Ricard 10.07.2025 / 17:30:00 |
95.70 | 3.46% | 3.20 | 95.68 | 95.72 | 593'325 | |
|
Persimmon Plc Rg 10.07.2025 / 17:30:00 |
12.308 | 0.63% | 0.08 | 12.300 | 12.315 | 279'391 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NKT Rg 10.07.2025 / 16:55:00 |
523.50 | 2.24% | 13.30% | 2.35% | -2.70% | 4.16% | -14.11% | 74.81% |
|
Randstad Br 10.07.2025 / 17:30:00 |
42.19 | 2.14% | -26.86% | 2.84% | 10.33% | 27.89% | -3.49% | -14.64% |
|
Colruyt 10.07.2025 / 17:30:00 |
36.78 | 2.04% | -9.41% | -1.82% | -6.89% | -11.69% | -19.15% | 34.05% |
|
Neste Rg 10.07.2025 / 17:25:00 |
12.690 | 2.03% | -61.75% | 1.85% | 18.54% | 67.28% | -23.09% | -72.13% |
|
A2A N 10.07.2025 / 17:29:51 |
2.188 | 1.91% | 17.69% | -3.27% | -6.73% | 2.87% | 15.25% | 75.18% |
|
SBO I 10.07.2025 / 17:30:00 |
30.05 | 1.85% | -31.72% | -0.25% | -2.83% | -1.48% | -16.64% | -45.40% |
|
DSV Br/Rg 10.07.2025 / 16:55:00 |
1'564.00 | 1.77% | 31.08% | 2.69% | -3.25% | 26.44% | 31.15% | 48.16% |
|
Nokia N 10.07.2025 / 17:25:00 |
4.358 | 1.69% | 42.07% | -0.67% | -4.80% | -3.94% | 20.41% | -5.84% |
|
BrunelloCucinelli N 10.07.2025 / 17:30:00 |
109.10 | 1.66% | 20.38% | 0.51% | 9.05% | 12.84% | 16.32% | 132.27% |
|
Land Sec REIT Rg 10.07.2025 / 17:30:00 |
5.810 | 1.62% | -15.98% | -3.25% | -6.55% | 0.39% | -9.92% | -13.04% |
|
Roche GS 10.07.2025 / 17:20:00 |
262.60 | 1.57% | 6.06% | 1.86% | -3.70% | 2.74% | 4.25% | -19.42% |
|
Dav Cam Mil Rg 10.07.2025 / 17:30:00 |
6.304 | 1.56% | -40.24% | 4.13% | 8.35% | 12.09% | -26.42% | -40.77% |
|
Whitbread Rg 10.07.2025 / 17:30:00 |
30.65 | 1.56% | -18.01% | 4.32% | 8.19% | 20.36% | 4.46% | 17.96% |
|
Accor 10.07.2025 / 17:30:00 |
47.45 | 1.48% | 37.59% | 2.62% | 6.31% | 21.76% | 20.54% | 75.66% |
|
Vend Marketplc -B- 10.07.2025 / 16:20:00 |
338.20 | 1.23% | 22.96% | -2.54% | -2.08% | 14.23% | 9.45% | 107.17% |
|
Michelin Rg 10.07.2025 / 17:30:00 |
32.67 | 1.21% | -0.79% | 2.91% | -0.12% | 8.29% | -5.52% | 19.04% |
|
Ferrari Rg 10.07.2025 / 17:30:00 |
424.50 | 1.19% | 36.63% | 1.75% | 2.71% | 10.12% | 7.66% | 118.67% |
|
Volvo -B- Rg 10.07.2025 / 17:25:00 |
276.40 | 1.05% | 3.40% | 3.68% | 4.11% | 9.60% | 2.75% | 60.21% |
|
Demant Br/Rg 10.07.2025 / 16:55:00 |
269.40 | 0.99% | -9.91% | 0.97% | -5.01% | 18.82% | -11.03% | -3.37% |
|
Vend Marketplc-A- 10.07.2025 / 16:20:00 |
355.00 | 0.80% | 21.19% | -2.53% | -2.10% | 13.15% | 9.03% | 101.13% |
|
Flutter Entmt Rg 10.07.2025 / 17:30:00 |
212.90 | 0.65% | 50.23% | 3.90% | 7.58% | 23.71% | 35.91% | 0.00% |
|
Moncler N 10.07.2025 / 17:30:00 |
51.98 | 0.65% | -7.99% | 1.84% | -0.44% | -3.45% | -9.16% | 23.55% |
|
Unite Group Rg 10.07.2025 / 17:30:00 |
8.110 | 0.62% | -22.26% | -1.04% | -3.65% | -5.92% | -13.40% | -26.93% |
|
Equinor N 10.07.2025 / 16:20:00 |
268.50 | 0.47% | -17.47% | 3.35% | 2.91% | 7.72% | -6.61% | -20.55% |
|
Associat Brit Fo Rg 10.07.2025 / 17:30:00 |
20.53 | 0.19% | -12.99% | -0.82% | 0.44% | -6.85% | -16.92% | 29.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 10.07.2025 / 17:30:00 |
122.35 | 0.53% |
123.35 13:28 |
122.15 17:10 |
130.70 03.06.25 |
90.3 15.01.25 |
103'397 |
|
NKT Rg 10.07.2025 / 16:55:00 |
523.50 | -0.38% |
529.50 12:41 |
523.00 16:36 |
571.50 28.05.25 |
398.8 07.04.25 |
32'262 |
|
NN Group Rg 10.07.2025 / 17:30:00 |
56.79 | 0.78% |
57.35 09:00 |
56.75 17:02 |
57.50 04.06.25 |
40.47 15.01.25 |
657'404 |
|
Nokia N 10.07.2025 / 17:25:00 |
4.358 | 0.50% |
4.404 13:22 |
4.338 16:26 |
5.035 01.04.25 |
4.031 07.04.25 |
5'302'254 |
|
Nordea Bk Rg 10.07.2025 / 17:25:00 |
12.985 | 0.46% |
13.030 10:58 |
12.910 15:38 |
13.320 10.03.25 |
9.652 07.04.25 |
2'074'657 |
|
Nordic Semicondu Rg 10.07.2025 / 16:20:00 |
140.10 | 1.23% |
140.90 13:24 |
138.70 09:17 |
154.85 21.02.25 |
100.2 07.04.25 |
157'354 |
|
Norsk Hydro N 10.07.2025 / 16:20:00 |
61.37 | 1.94% |
62.05 12:25 |
60.42 09:00 |
72.10 06.03.25 |
50.68 07.04.25 |
1'798'744 |
|
NOS Rg 10.07.2025 / 17:30:00 |
3.850 | 0.20% |
3.868 13:30 |
3.830 11:03 |
4.530 10.03.25 |
3.235 20.01.25 |
374'884 |
|
Novartis N 10.07.2025 / 17:20:00 |
99.44 | 1.90% |
99.53 17:12 |
97.87 09:00 |
101.84 10.03.25 |
81.1 09.04.25 |
583'338 |
|
Novo Nord Br/Rg-B 10.07.2025 / 16:55:00 |
453.75 | 2.38% |
454.65 16:43 |
442.50 13:52 |
675.20 25.02.25 |
380.05 22.04.25 |
2'270'708 |
|
Novonesis Br/Rg-B 10.07.2025 / 16:55:00 |
456.40 | 0.20% |
459.50 09:02 |
452.90 14:38 |
489.40 12.06.25 |
368.5 09.04.25 |
197'305 |
|
Oesterreich Post I 10.07.2025 / 17:30:00 |
30.60 | 0.16% |
30.70 11:24 |
30.50 10:23 |
33.25 06.03.25 |
28.45 06.01.25 |
2'220 |
|
OMV I 10.07.2025 / 17:30:00 |
47.02 | 0.26% |
47.10 16:27 |
46.52 15:01 |
48.44 19.05.25 |
37.62 05.02.25 |
94'211 |
|
Orange 10.07.2025 / 17:30:00 |
12.995 | -0.93% |
13.140 09:00 |
12.890 15:30 |
13.440 02.07.25 |
9.442 08.01.25 |
1'847'267 |
|
Origin Enterpris Rg 10.07.2025 / 17:28:00 |
3.760 | 0.13% |
3.825 16:26 |
3.760 17:27 |
3.825 10.07.25 |
2.6 23.01.25 |
17'680 |
|
Orion-B Rg 10.07.2025 / 17:25:00 |
66.70 | 1.83% |
66.80 17:11 |
65.73 09:01 |
67.13 09.07.25 |
42.82 02.01.25 |
87'027 |
|
Orkla N 10.07.2025 / 16:20:00 |
106.70 | -0.37% |
107.10 09:00 |
106.45 09:09 |
125.35 22.04.25 |
96.85 07.01.25 |
371'340 |
|
Orsted Rg 10.07.2025 / 16:55:00 |
280.90 | 0.72% |
281.50 16:37 |
277.05 09:02 |
348.80 06.01.25 |
237.2 15.05.25 |
107'915 |
|
Outokumpu N 10.07.2025 / 17:25:00 |
3.667 | 1.64% |
3.697 10:38 |
3.626 14:32 |
3.915 06.03.25 |
2.727 07.04.25 |
440'363 |
|
Palfinger I 10.07.2025 / 17:30:00 |
38.28 | 1.73% |
38.38 09:13 |
37.75 11:17 |
38.38 10.07.25 |
19.22 08.01.25 |
11'693 |
|
Pandora Rg 10.07.2025 / 16:55:00 |
1'069.50 | -0.79% |
1'086.00 09:19 |
1'064.50 15:21 |
1'415.00 31.01.25 |
806 07.04.25 |
98'181 |
|
Partners N 10.07.2025 / 17:20:00 |
1'075.00 | 1.85% |
1'075.25 17:06 |
1'059.50 09:22 |
1'427.00 14.02.25 |
942.2 09.04.25 |
8'680 |
|
Pearson Rg 10.07.2025 / 17:30:00 |
10.535 | 0.33% |
10.605 12:53 |
10.473 09:00 |
14.005 28.02.25 |
10.34 25.06.25 |
401'438 |
|
Pernod Ricard 10.07.2025 / 17:30:00 |
95.70 | 3.46% |
96.49 10:28 |
93.27 09:00 |
112.88 28.01.25 |
83.14 07.04.25 |
593'325 |
|
Persimmon Plc Rg 10.07.2025 / 17:30:00 |
12.308 | 0.63% |
12.395 09:08 |
12.125 11:55 |
14.180 11.06.25 |
10.47 13.01.25 |
279'391 |