×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 29.08.2025 / 17:25:00 |
5.884 | -0.10% | -0.01 | 5.884 | 5.900 | 0 | |
|
Mapfre Rg 29.08.2025 / 17:30:00 |
3.745 | -0.45% | -0.02 | 3.738 | 3.752 | 0 | |
|
Marks & Spencer Rg 29.08.2025 / 17:30:00 |
3.468 | -1.04% | -0.04 | 3.465 | 3.470 | 0 | |
|
Mayr-Melnhof Kart I 29.08.2025 / 17:30:00 |
80.80 | -0.12% | -0.10 | 80.40 | 82.30 | 0 | |
|
Mediobanca N 29.08.2025 / 17:30:00 |
20.71 | -0.38% | -0.08 | 20.70 | 20.70 | 0 | |
|
Melexis 29.08.2025 / 17:30:00 |
68.03 | -1.13% | -0.78 | 66.60 | 69.45 | 0 | |
|
Melrose Ind Rg 29.08.2025 / 17:30:00 |
5.881 | 0.55% | 0.03 | 5.862 | 5.886 | 0 | |
|
Mercedes-BenzGr N 29.08.2025 / 17:30:00 |
53.28 | -0.60% | -0.32 | 53.35 | 53.35 | 0 | |
|
Merck I 29.08.2025 / 17:30:00 |
108.70 | 0.81% | 0.88 | 108.30 | 108.30 | 0 | |
|
MERLIN Prop. Br 29.08.2025 / 17:30:00 |
12.725 | -0.51% | -0.07 | 12.720 | 12.730 | 0 | |
|
Metso Rg 29.08.2025 / 17:25:00 |
11.050 | -1.49% | -0.17 | 11.045 | 11.045 | 0 | |
|
Michelin Rg 29.08.2025 / 17:30:00 |
30.94 | -0.98% | -0.31 | 30.93 | 30.93 | 0 | |
|
Moncler N 29.08.2025 / 17:30:00 |
49.74 | -1.55% | -0.79 | 49.67 | 49.67 | 0 | |
|
Mondi Rg 29.08.2025 / 17:30:00 |
10.440 | -0.90% | -0.10 | 10.430 | 10.460 | 0 | |
|
Mota Engil Rg 29.08.2025 / 17:30:00 |
5.050 | 0.10% | 0.01 | 5.005 | 5.155 | 0 | |
|
Mowi Rg 29.08.2025 / 16:20:00 |
207.00 | 1.27% | 2.60 | 206.60 | 206.60 | 0 | |
|
MTU Aero Engin N 29.08.2025 / 17:30:00 |
381.20 | -0.25% | -0.95 | 381.00 | 381.00 | 0 | |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | -0.09% | -0.50 | 544.60 | 544.60 | 0 | |
|
Natl Grid Rg 29.08.2025 / 17:30:00 |
10.430 | -0.69% | -0.07 | 10.415 | 10.435 | 0 | |
|
NatWest Grp Rg 29.08.2025 / 17:30:00 |
5.130 | -4.63% | -0.25 | 5.036 | 5.132 | 0 | |
|
Navigator Comp. N 29.08.2025 / 17:30:00 |
3.320 | -0.12% | 0.00 | 3.316 | 3.316 | 0 | |
|
Nemetschek I 29.08.2025 / 17:30:00 |
118.10 | -0.67% | -0.80 | 118.00 | 118.00 | 0 | |
|
Neste Rg 29.08.2025 / 17:25:00 |
15.778 | -1.08% | -0.17 | 15.690 | 15.690 | 0 | |
|
Nestlé N 29.08.2025 / 17:20:00 |
75.53 | 0.99% | 0.74 | 75.53 | 75.55 | 0 | |
|
Nexi Rg 29.08.2025 / 17:30:00 |
5.412 | -0.17% | -0.01 | 5.422 | 5.422 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Securitas -B- 29.08.2025 / 17:25:00 |
144.73 | 6.23% | 46.50% | -5.25% | 0.09% | 1.72% | 20.91% | 63.47% |
|
Glanbia Rg 29.08.2025 / 17:28:00 |
14.220 | 6.20% | -5.14% | -0.35% | 11.97% | 12.06% | -11.10% | 10.67% |
|
Amadeus IT Grp Br-A 29.08.2025 / 17:30:00 |
71.73 | 6.16% | 11.62% | -1.39% | 2.79% | -4.33% | 17.13% | 31.34% |
|
Irish Resident Rg 29.08.2025 / 17:28:00 |
0.9630 | 6.15% | -12.66% | -1.33% | -0.82% | -11.00% | 7.84% | -22.41% |
|
Spirax Grp Rg 29.08.2025 / 17:30:00 |
72.93 | 6.06% | -31.25% | -0.85% | 17.34% | 26.39% | -5.29% | -31.80% |
|
Associat Brit Fo Rg 29.08.2025 / 17:30:00 |
21.71 | 6.04% | -7.91% | -6.42% | -0.05% | 5.34% | -12.78% | 43.58% |
|
Norsk Hydro N 29.08.2025 / 16:20:00 |
65.02 | 5.62% | -3.62% | -1.16% | 5.83% | 19.65% | 8.62% | -7.26% |
|
Heineken Holding Br 29.08.2025 / 17:30:00 |
60.80 | 5.59% | -20.43% | -1.86% | 4.20% | -11.76% | -10.49% | -15.93% |
|
Tritax Big Box Rg 29.08.2025 / 17:30:00 |
1.392 | 5.58% | -17.10% | -2.14% | 0.36% | -4.72% | -14.50% | -18.55% |
|
Boliden Rg 29.08.2025 / 17:25:00 |
325.50 | 5.25% | 3.96% | -1.33% | 9.21% | 5.22% | 3.27% | -10.73% |
|
ConvaTec Grp Rg 29.08.2025 / 17:30:00 |
2.364 | 5.23% | -4.58% | -2.88% | 2.83% | -20.03% | -1.09% | 6.29% |
|
Mowi Rg 29.08.2025 / 16:20:00 |
207.00 | 4.96% | 12.31% | 0.10% | 8.38% | 8.04% | 11.86% | -1.59% |
|
Recordati Ind Chi N 29.08.2025 / 17:30:00 |
52.90 | 4.87% | 9.05% | 0.91% | 3.93% | -3.82% | 0.38% | 24.71% |
|
UCB 29.08.2025 / 17:30:00 |
199.05 | 4.81% | 154.06% | 0.59% | 7.80% | 22.30% | 21.22% | 180.04% |
|
EDP Renovaveis Br 29.08.2025 / 17:30:00 |
10.100 | 4.74% | -44.51% | -5.25% | -1.89% | 10.38% | -29.67% | -60.23% |
|
Fluidra Br 29.08.2025 / 17:30:00 |
24.43 | 4.66% | 31.17% | -1.45% | 11.65% | 12.48% | 8.92% | 49.70% |
|
JD Sports Fsn Rg 29.08.2025 / 17:30:00 |
0.9658 | 4.63% | -40.19% | 3.52% | 14.54% | 19.80% | -29.96% | -8.94% |
|
Veolia Environnem 29.08.2025 / 17:30:00 |
28.22 | 4.12% | -1.00% | -7.16% | -3.52% | -6.28% | -5.89% | 25.08% |
|
Colruyt 29.08.2025 / 17:30:00 |
37.70 | 4.08% | -7.60% | -1.57% | 1.34% | -6.34% | -18.89% | 37.27% |
|
Epiroc Rg-A 29.08.2025 / 17:25:00 |
197.90 | 4.06% | -0.94% | -1.57% | 0.91% | -7.84% | 0.03% | 19.13% |
|
Kesko-B N 29.08.2025 / 17:25:00 |
18.990 | 3.68% | 5.61% | -3.26% | -0.31% | -8.88% | 3.83% | -11.36% |
|
Galp Energia -B- 29.08.2025 / 17:30:00 |
16.603 | 3.63% | 24.29% | 0.77% | 2.06% | 8.73% | -11.75% | 48.34% |
|
Hannover Rueck N 29.08.2025 / 17:30:00 |
249.60 | 3.60% | 16.06% | -1.46% | -4.77% | -12.05% | -2.46% | 71.18% |
|
LondonMetric Rg 29.08.2025 / 17:30:00 |
1.846 | 3.30% | -3.05% | -3.85% | -2.43% | -6.60% | -9.95% | -17.37% |
|
Assa Abloy Rg-B 29.08.2025 / 17:25:00 |
335.60 | 3.26% | 15.71% | -1.79% | 5.06% | 7.94% | 1.39% | 52.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 29.08.2025 / 17:25:00 |
5.884 | -0.10% |
5.893 09:10 |
5.848 10:04 |
6.226 02.05.25 |
4.386 09.01.25 |
319'416 |
|
Mapfre Rg 29.08.2025 / 17:30:00 |
3.745 | -0.45% |
3.763 09:00 |
3.721 13:14 |
3.880 14.08.25 |
2.372 07.04.25 |
723'020 |
|
Marks & Spencer Rg 29.08.2025 / 17:30:00 |
3.468 | -1.04% |
3.524 09:04 |
3.455 16:25 |
4.173 22.04.25 |
3.1925 27.01.25 |
644'128 |
|
Mayr-Melnhof Kart I 29.08.2025 / 17:30:00 |
80.80 | -0.12% |
80.90 10:27 |
80.10 11:07 |
86.80 18.03.25 |
68 07.04.25 |
635 |
|
Mediobanca N 29.08.2025 / 17:30:00 |
20.71 | -0.38% |
20.74 17:10 |
20.50 09:54 |
21.97 25.08.25 |
13.195 07.04.25 |
1'536'295 |
|
Melexis 29.08.2025 / 17:30:00 |
68.03 | -1.13% |
68.80 09:11 |
67.65 16:15 |
76.48 18.07.25 |
42.32 07.04.25 |
38'722 |
|
Melrose Ind Rg 29.08.2025 / 17:30:00 |
5.881 | 0.55% |
5.930 15:31 |
5.830 09:02 |
6.826 05.03.25 |
3.762 09.04.25 |
799'768 |
|
Mercedes-BenzGr N 29.08.2025 / 17:30:00 |
53.28 | -0.60% |
53.71 16:01 |
52.90 10:46 |
63.17 11.03.25 |
45.61 07.04.25 |
762'367 |
|
Merck I 29.08.2025 / 17:30:00 |
108.70 | 0.81% |
109.10 17:08 |
107.00 14:13 |
154.60 28.01.25 |
100.7 07.08.25 |
117'941 |
|
MERLIN Prop. Br 29.08.2025 / 17:30:00 |
12.725 | -0.51% |
12.835 09:05 |
12.700 17:00 |
13.350 11.08.25 |
8.485 09.04.25 |
451'021 |
|
Metso Rg 29.08.2025 / 17:25:00 |
11.050 | -1.49% |
11.225 09:11 |
10.990 16:16 |
11.860 21.07.25 |
7.487 09.04.25 |
423'033 |
|
Michelin Rg 29.08.2025 / 17:30:00 |
30.94 | -0.98% |
31.18 09:05 |
30.84 10:46 |
35.70 11.03.25 |
28.47 09.04.25 |
480'880 |
|
Moncler N 29.08.2025 / 17:30:00 |
49.74 | -1.55% |
50.79 09:12 |
49.70 17:25 |
70.46 14.02.25 |
45.46 12.08.25 |
551'704 |
|
Mondi Rg 29.08.2025 / 17:30:00 |
10.440 | -0.90% |
10.555 09:16 |
10.415 15:02 |
13.375 14.02.25 |
9.745 07.04.25 |
388'230 |
|
Mota Engil Rg 29.08.2025 / 17:30:00 |
5.050 | 0.10% |
5.065 17:16 |
4.912 10:00 |
5.755 18.08.25 |
2.678 08.01.25 |
503'291 |
|
Mowi Rg 29.08.2025 / 16:20:00 |
207.00 | 1.27% |
208.20 14:55 |
202.60 09:00 |
231.70 30.01.25 |
170.2 07.04.25 |
337'900 |
|
MTU Aero Engin N 29.08.2025 / 17:30:00 |
381.20 | -0.25% |
385.70 15:17 |
380.10 09:00 |
395.90 24.07.25 |
249.7 07.04.25 |
32'645 |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | -0.09% |
546.80 16:31 |
541.80 10:05 |
630.48 24.04.25 |
486.63347 13.01.25 |
124'421 |
|
Natl Grid Rg 29.08.2025 / 17:30:00 |
10.430 | -0.69% |
10.510 09:36 |
10.400 11:00 |
11.035 23.04.25 |
9.098 14.01.25 |
809'862 |
|
NatWest Grp Rg 29.08.2025 / 17:30:00 |
5.130 | -4.63% |
5.278 09:00 |
5.053 15:36 |
5.656 22.08.25 |
3.69 10.01.25 |
6'866'671 |
|
Navigator Comp. N 29.08.2025 / 17:30:00 |
3.320 | -0.12% |
3.340 15:49 |
3.308 09:52 |
3.670 03.01.25 |
3.014 25.07.25 |
114'559 |
|
Nemetschek I 29.08.2025 / 17:30:00 |
118.10 | -0.67% |
120.85 09:02 |
117.90 13:02 |
138.45 11.08.25 |
89.1 07.04.25 |
31'343 |
|
Neste Rg 29.08.2025 / 17:25:00 |
15.778 | -1.08% |
16.065 09:12 |
15.755 16:50 |
16.225 27.08.25 |
6.79 09.04.25 |
284'526 |
|
Nestlé N 29.08.2025 / 17:20:00 |
75.53 | 0.99% |
75.68 16:17 |
74.62 09:03 |
91.70 24.03.25 |
69.9 04.08.25 |
608'399 |
|
Nexi Rg 29.08.2025 / 17:30:00 |
5.412 | -0.17% |
5.438 09:10 |
5.384 10:32 |
5.710 25.08.25 |
3.915 07.04.25 |
876'016 |