×
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
- 12.12.2025 - 16:59:50
- 59.00
- -0.41%
- -0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 12.12.2025 / 16:44:26 |
77.99 | 0.04% | 0.04 | 77.98 | 78.00 | 243'088 | |
|
Nexi Rg 12.12.2025 / 16:44:53 |
4.074 | 0.16% | 0.01 | 4.072 | 4.075 | 1'879'793 | |
|
Next Rg 12.12.2025 / 16:44:53 |
133.15 | -1.21% | -1.63 | 133.15 | 133.20 | 60'674 | |
|
NKT Rg 12.12.2025 / 16:44:48 |
789.50 | -1.00% | -8.00 | 789.00 | 790.00 | 37'215 | |
|
NN Group Rg 12.12.2025 / 16:44:27 |
63.36 | -0.25% | -0.16 | 63.34 | 63.38 | 104'534 | |
|
Nokia N 12.12.2025 / 16:44:33 |
5.309 | -2.39% | -0.13 | 5.308 | 5.310 | 3'466'794 | |
|
Nordea Bk Rg 12.12.2025 / 16:44:27 |
15.465 | -1.75% | -0.28 | 15.460 | 15.470 | 1'332'633 | |
|
Nordic Semicondu Rg 12.12.2025 / 16:20:00 |
131.50 | 1.47% | 1.90 | 131.50 | 131.50 | 180'711 | |
|
Norsk Hydro N 12.12.2025 / 16:20:00 |
76.02 | -0.16% | -0.12 | 75.80 | 75.80 | 1'084'451 | |
|
NOS Rg 12.12.2025 / 16:44:31 |
3.793 | 1.13% | 0.04 | 3.790 | 3.795 | 91'385 | |
|
Novartis N 12.12.2025 / 16:44:45 |
105.62 | -0.40% | -0.42 | 105.60 | 105.64 | 180'436 | |
|
Novo Nord Br/Rg-B 12.12.2025 / 16:44:52 |
322.63 | 0.91% | 2.93 | 322.60 | 322.70 | 2'765'888 | |
|
Novonesis Br/Rg-B 12.12.2025 / 16:44:31 |
394.45 | 0.20% | 0.80 | 394.30 | 394.60 | 157'939 | |
|
Oesterreich Post I 12.12.2025 / 16:28:22 |
30.95 | 0.16% | 0.05 | 30.90 | 31.05 | 2'060 | |
|
OMV I 12.12.2025 / 16:43:18 |
47.14 | -0.23% | -0.11 | 47.12 | 47.18 | 60'754 | |
|
Orange 12.12.2025 / 16:44:28 |
13.685 | -0.40% | -0.06 | 13.680 | 13.685 | 1'989'924 | |
|
Origin Enterpris Rg 12.12.2025 / 16:33:03 |
3.995 | 0.31% | 0.01 | 3.980 | 4.050 | 20'019 | |
|
Orion-B Rg 12.12.2025 / 16:43:53 |
60.30 | -1.63% | -1.00 | 60.25 | 60.35 | 47'571 | |
|
Orkla N 12.12.2025 / 16:20:00 |
109.00 | -1.09% | -1.20 | 108.80 | 109.10 | 244'965 | |
|
Orsted Rg 12.12.2025 / 16:44:45 |
137.93 | 0.38% | 0.53 | 137.90 | 137.95 | 373'395 | |
|
Outokumpu N 12.12.2025 / 16:44:50 |
4.258 | 3.20% | 0.13 | 4.254 | 4.258 | 899'407 | |
|
Palfinger I 12.12.2025 / 16:34:21 |
33.50 | -0.74% | -0.25 | 33.55 | 33.85 | 5'449 | |
|
Pandora Rg 12.12.2025 / 16:44:19 |
700.40 | -1.09% | -7.70 | 700.20 | 700.60 | 217'520 | |
|
Partners N 12.12.2025 / 16:44:53 |
958.40 | 1.14% | 10.80 | 958.20 | 958.80 | 8'756 | |
|
Pearson Rg 12.12.2025 / 16:41:17 |
10.443 | -0.05% | -0.01 | 10.440 | 10.450 | 233'383 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Securitas -B- 12.12.2025 / 16:44:49 |
143.30 | 4.01% | 43.45% | -0.74% | 0.28% | 1.42% | 3.99% | 67.29% |
|
ConvaTec Grp Rg 12.12.2025 / 16:43:07 |
2.292 | 3.52% | -6.14% | -0.09% | -7.36% | -1.21% | -1.63% | -0.17% |
|
Irish Resident Rg 12.12.2025 / 16:37:04 |
0.9340 | 3.52% | -14.83% | -0.11% | 0.65% | -5.47% | 0.76% | -12.45% |
|
bioMerieux 12.12.2025 / 16:43:20 |
107.10 | 3.34% | 6.27% | 2.78% | -0.33% | -5.89% | 5.00% | 10.20% |
|
Mayr-Melnhof Kart I 12.12.2025 / 16:05:43 |
82.60 | 3.21% | -35.02% | 0.73% | 11.85% | 2.10% | 21.38% | -49.82% |
|
Hexagon Rg-B 12.12.2025 / 16:44:49 |
109.00 | 2.80% | -10.42% | -1.80% | -3.02% | -6.28% | 1.77% | -9.37% |
|
DEME Grp 12.12.2025 / 16:40:37 |
141.50 | 2.76% | 27.16% | -3.21% | -0.70% | 11.77% | -0.35% | 15.05% |
|
Associat Brit Fo Rg 12.12.2025 / 16:44:22 |
20.88 | 2.53% | -10.96% | -1.97% | -3.49% | 4.98% | -2.38% | 28.33% |
|
Melrose Ind Rg 12.12.2025 / 16:44:31 |
5.608 | 1.97% | -1.27% | -5.05% | -10.37% | -5.81% | 2.80% | 46.46% |
|
Besi Br Rg 12.12.2025 / 16:44:22 |
134.00 | 1.90% | 0.22% | -3.98% | 2.37% | 10.06% | 4.97% | 118.36% |
|
AutoStore Rg Reg S 12.12.2025 / 16:20:00 |
11.090 | 1.80% | -43.54% | -4.97% | 9.80% | 20.15% | -9.32% | -38.58% |
|
Howden Join Grp Rg 12.12.2025 / 16:44:01 |
8.060 | 1.67% | -1.29% | -2.60% | 0.75% | -3.53% | -2.10% | 37.01% |
|
Ashtead Group Rg 12.12.2025 / 16:44:33 |
51.64 | 1.30% | -8.92% | 7.65% | 8.03% | -1.41% | -0.84% | 2.33% |
|
Saint-Gobain 12.12.2025 / 16:44:43 |
86.84 | 1.21% | 30.72% | 0.12% | 4.80% | -7.46% | -1.95% | 86.20% |
|
Air Liquide 12.12.2025 / 16:44:52 |
159.10 | 1.06% | -1.35% | -2.13% | -6.96% | -9.55% | -0.34% | 26.97% |
|
Intercont Hotels Rg 12.12.2025 / 16:44:42 |
102.65 | 0.94% | 41.22% | 2.75% | 5.41% | 17.10% | 2.88% | 101.80% |
|
Ericsson-B N 12.12.2025 / 16:44:51 |
89.66 | 0.87% | 43.31% | -0.55% | -3.61% | 17.13% | -1.26% | 33.61% |
|
Alfa Laval Rg 12.12.2025 / 16:44:15 |
466.10 | 0.74% | 15.44% | 0.22% | 3.09% | 7.94% | -2.20% | 50.70% |
|
Heineken Br Rg 12.12.2025 / 16:44:45 |
69.90 | 0.64% | -24.99% | 0.62% | -0.50% | 6.15% | -0.57% | -23.16% |
|
Kesko-B N 12.12.2025 / 16:41:33 |
18.380 | 0.45% | 2.32% | -0.05% | 1.24% | 0.66% | -4.17% | -12.48% |
|
LondonMetric Rg 12.12.2025 / 16:44:47 |
1.817 | 0.03% | -6.12% | -2.50% | -4.52% | 1.45% | -0.98% | 2.24% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -5.27% |
|
Syensqo 12.12.2025 / 16:44:01 |
71.96 | -0.13% | 0.00% | 3.57% | 0.19% | 4.93% | -4.34% | 0.00% |
|
Fluidra Br 12.12.2025 / 16:44:41 |
23.59 | -0.38% | 24.85% | -1.87% | 3.28% | -0.63% | -6.76% | 68.11% |
|
Land Sec REIT Rg 12.12.2025 / 16:44:07 |
5.825 | -0.51% | -17.75% | -6.16% | -5.52% | 3.10% | 0.78% | -6.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 12.12.2025 / 16:44:26 |
77.99 | 0.04% |
78.30 11:11 |
77.41 09:05 |
91.70 24.03.25 |
69.9 04.08.25 |
243'088 |
|
Nexi Rg 12.12.2025 / 16:44:53 |
4.074 | 0.16% |
4.118 09:40 |
4.060 14:08 |
5.710 25.08.25 |
3.6655 21.11.25 |
1'879'793 |
|
Next Rg 12.12.2025 / 16:44:53 |
133.15 | -1.21% |
136.05 09:00 |
133.13 16:20 |
146.35 11.11.25 |
90.3 15.01.25 |
60'674 |
|
NKT Rg 12.12.2025 / 16:44:48 |
789.50 | -1.00% |
803.00 14:01 |
785.00 16:39 |
842.00 19.11.25 |
398.8 07.04.25 |
37'215 |
|
NN Group Rg 12.12.2025 / 16:44:27 |
63.36 | -0.25% |
63.94 10:17 |
63.29 16:34 |
63.98 09.12.25 |
40.47 15.01.25 |
104'534 |
|
Nokia N 12.12.2025 / 16:44:33 |
5.309 | -2.39% |
5.408 09:00 |
5.296 16:31 |
6.650 29.10.25 |
3.458 01.08.25 |
3'466'794 |
|
Nordea Bk Rg 12.12.2025 / 16:44:27 |
15.465 | -1.75% |
15.825 10:58 |
15.465 16:30 |
15.825 12.12.25 |
9.652 07.04.25 |
1'332'633 |
|
Nordic Semicondu Rg 12.12.2025 / 16:20:00 |
131.50 | 1.47% |
132.10 15:42 |
129.00 12:05 |
170.00 19.08.25 |
100.2 07.04.25 |
180'711 |
|
Norsk Hydro N 12.12.2025 / 16:20:00 |
76.02 | -0.16% |
76.31 09:01 |
75.70 14:12 |
77.36 05.12.25 |
50.68 07.04.25 |
1'084'451 |
|
NOS Rg 12.12.2025 / 16:44:31 |
3.793 | 1.13% |
3.805 15:52 |
3.755 09:09 |
4.530 10.03.25 |
3.235 20.01.25 |
91'385 |
|
Novartis N 12.12.2025 / 16:44:45 |
105.62 | -0.40% |
106.02 09:16 |
105.24 09:01 |
108.18 03.12.25 |
81.1 09.04.25 |
180'436 |
|
Novo Nord Br/Rg-B 12.12.2025 / 16:44:52 |
322.63 | 0.91% |
325.33 14:58 |
316.25 12:00 |
675.20 25.02.25 |
266.9 24.11.25 |
2'765'888 |
|
Novonesis Br/Rg-B 12.12.2025 / 16:44:31 |
394.45 | 0.20% |
395.50 09:00 |
391.40 10:09 |
489.40 12.06.25 |
368.5 09.04.25 |
157'939 |
|
Oesterreich Post I 12.12.2025 / 16:28:22 |
30.95 | 0.16% |
31.00 09:37 |
30.80 11:52 |
33.25 06.03.25 |
28.45 06.01.25 |
2'060 |
|
OMV I 12.12.2025 / 16:43:18 |
47.14 | -0.23% |
47.68 11:08 |
47.12 16:34 |
49.64 14.11.25 |
37.62 05.02.25 |
60'754 |
|
Orange 12.12.2025 / 16:44:28 |
13.685 | -0.40% |
13.780 11:06 |
13.660 16:29 |
14.565 18.08.25 |
9.442 08.01.25 |
1'989'924 |
|
Origin Enterpris Rg 12.12.2025 / 16:33:03 |
3.995 | 0.31% |
4.023 15:10 |
3.973 12:40 |
4.070 23.09.25 |
2.6 23.01.25 |
20'019 |
|
Orion-B Rg 12.12.2025 / 16:43:53 |
60.30 | -1.63% |
61.08 09:00 |
60.03 14:59 |
72.05 05.08.25 |
42.82 02.01.25 |
47'571 |
|
Orkla N 12.12.2025 / 16:20:00 |
109.00 | -1.09% |
110.05 09:00 |
108.90 10:11 |
125.35 22.04.25 |
96.85 07.01.25 |
244'965 |
|
Orsted Rg 12.12.2025 / 16:44:45 |
137.93 | 0.38% |
138.45 09:27 |
136.05 12:51 |
144.10 09.12.25 |
103.85 17.09.25 |
373'395 |
|
Outokumpu N 12.12.2025 / 16:44:50 |
4.258 | 3.20% |
4.293 15:55 |
4.142 09:05 |
4.633 08.10.25 |
2.727 07.04.25 |
899'407 |
|
Palfinger I 12.12.2025 / 16:34:21 |
33.50 | -0.74% |
34.10 14:54 |
33.50 16:34 |
39.70 18.07.25 |
19.22 08.01.25 |
5'449 |
|
Pandora Rg 12.12.2025 / 16:44:19 |
700.40 | -1.09% |
710.60 09:00 |
698.20 14:07 |
1'415.00 31.01.25 |
697.8 10.12.25 |
217'520 |
|
Partners N 12.12.2025 / 16:44:53 |
958.40 | 1.14% |
968.60 15:46 |
948.80 09:06 |
1'427.00 14.02.25 |
898.8 21.11.25 |
8'756 |
|
Pearson Rg 12.12.2025 / 16:41:17 |
10.443 | -0.05% |
10.545 11:14 |
10.410 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
233'383 |