×
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
- 17.09.2025 - 17:30:04
- 55.97
- -0.03%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 17.09.2025 / 17:30:00 |
3.788 | -0.24% | -0.01 | 3.786 | 3.790 | 0 | |
|
Marks & Spencer Rg 17.09.2025 / 17:30:00 |
3.584 | 4.55% | 0.16 | 3.583 | 3.587 | 0 | |
|
Mayr-Melnhof Kart I 17.09.2025 / 17:30:00 |
80.00 | -0.37% | -0.30 | 78.30 | 81.70 | 0 | |
|
Mediobanca N 17.09.2025 / 17:30:00 |
21.27 | -1.23% | -0.27 | 21.26 | 21.26 | 0 | |
|
Melexis 17.09.2025 / 17:30:00 |
64.00 | -0.54% | -0.35 | 63.95 | 64.05 | 0 | |
|
Melrose Ind Rg 17.09.2025 / 17:30:00 |
5.942 | 0.85% | 0.05 | 5.938 | 5.944 | 0 | |
|
Mercedes-BenzGr N 17.09.2025 / 17:30:00 |
50.84 | -0.61% | -0.31 | 51.01 | 51.01 | 0 | |
|
Merck I 17.09.2025 / 17:30:00 |
107.58 | 1.01% | 1.08 | 107.65 | 107.65 | 0 | |
|
MERLIN Prop. Br 17.09.2025 / 17:30:00 |
12.635 | 0.76% | 0.10 | 12.620 | 12.660 | 0 | |
|
Metso Rg 17.09.2025 / 17:25:00 |
12.235 | 0.20% | 0.03 | 12.240 | 12.240 | 0 | |
|
Michelin Rg 17.09.2025 / 17:30:00 |
31.23 | 0.35% | 0.11 | 31.11 | 31.11 | 0 | |
|
Moncler N 17.09.2025 / 17:30:00 |
49.33 | -0.24% | -0.12 | 49.53 | 49.53 | 0 | |
|
Mondi Rg 17.09.2025 / 17:30:00 |
10.070 | -0.30% | -0.03 | 9.884 | 10.080 | 0 | |
|
Mota Engil Rg 17.09.2025 / 17:30:00 |
5.165 | 1.27% | 0.07 | 5.165 | 5.165 | 0 | |
|
Mowi Rg 17.09.2025 / 16:20:00 |
218.00 | 0.37% | 0.80 | 218.00 | 218.80 | 0 | |
|
MTU Aero Engin N 17.09.2025 / 17:30:00 |
355.10 | -0.25% | -0.90 | 355.60 | 355.60 | 0 | |
|
Muenchener Rueckv N 17.09.2025 / 17:30:00 |
517.20 | 0.04% | 0.20 | 517.00 | 517.00 | 0 | |
|
Natl Grid Rg 17.09.2025 / 17:30:00 |
10.388 | 0.05% | 0.01 | 10.380 | 10.395 | 0 | |
|
NatWest Grp Rg 17.09.2025 / 17:30:00 |
5.240 | -0.25% | -0.01 | 5.238 | 5.246 | 0 | |
|
Navigator Comp. N 17.09.2025 / 17:30:00 |
3.272 | -0.34% | -0.01 | 3.210 | 3.280 | 0 | |
|
Nemetschek I 17.09.2025 / 17:30:00 |
105.70 | 0.19% | 0.20 | 105.40 | 105.40 | 0 | |
|
Neste Rg 17.09.2025 / 17:25:00 |
17.090 | -0.96% | -0.17 | 17.075 | 17.105 | 0 | |
|
Nestlé N 17.09.2025 / 17:20:00 |
71.67 | -0.19% | -0.14 | 71.66 | 71.70 | 0 | |
|
Nexi Rg 17.09.2025 / 17:30:00 |
4.756 | 2.37% | 0.11 | 4.752 | 4.752 | 0 | |
|
Next Rg 17.09.2025 / 17:30:00 |
120.20 | 0.40% | 0.48 | 119.90 | 120.25 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Wise-A Rg 17.09.2025 / 17:30:00 |
10.960 | 4.06% | 26.14% | -3.35% | 1.48% | 2.24% | 71.38% | 94.19% |
|
CTS Eventim I 17.09.2025 / 17:30:00 |
83.88 | 4.03% | 35.67% | -5.65% | -15.58% | -19.54% | -2.41% | 69.22% |
|
Securitas -B- 17.09.2025 / 17:25:00 |
143.05 | 3.99% | 43.42% | -0.83% | -6.66% | 2.36% | 12.99% | 75.73% |
|
Legal & General Rg 17.09.2025 / 17:30:00 |
2.388 | 3.92% | -5.24% | 1.55% | -8.58% | -5.72% | 7.37% | -8.93% |
|
Muenchener Rueckv N 17.09.2025 / 17:30:00 |
517.20 | 3.71% | 34.19% | -0.96% | -7.86% | -6.24% | 7.58% | 99.16% |
|
Zurich Insurance N 17.09.2025 / 17:20:00 |
557.30 | 3.42% | 26.80% | -2.91% | -6.49% | 0.60% | 10.07% | 29.67% |
|
Hexagon Rg-B 17.09.2025 / 17:25:00 |
109.93 | 3.39% | -9.90% | 1.08% | 2.35% | 17.95% | 10.48% | 0.17% |
|
SSE Rg 17.09.2025 / 17:30:00 |
16.700 | 2.78% | -10.67% | 1.98% | -6.15% | -9.73% | -16.25% | -4.48% |
|
SalMar Rg 17.09.2025 / 16:20:00 |
561.75 | 2.77% | -2.14% | 5.00% | 18.61% | 30.40% | 2.32% | -8.53% |
|
Syensqo 17.09.2025 / 17:30:00 |
70.84 | 2.62% | 0.00% | -2.26% | -9.23% | 6.59% | -2.45% | 0.00% |
|
Assa Abloy Rg-B 17.09.2025 / 17:25:00 |
333.95 | 2.60% | 14.97% | -1.75% | -0.70% | 14.17% | 0.62% | 57.35% |
|
BASF N 17.09.2025 / 17:30:00 |
43.49 | 2.55% | -10.56% | -0.41% | -9.47% | 4.49% | -4.41% | 5.40% |
|
Volvo -B- Rg 17.09.2025 / 17:25:00 |
275.05 | 2.54% | 4.93% | 0.94% | -7.20% | 6.57% | 5.24% | 65.60% |
|
Lonza N 17.09.2025 / 17:20:00 |
546.60 | 2.48% | 54.39% | -2.04% | -4.47% | -3.22% | 2.59% | 13.03% |
|
INWIT N 17.09.2025 / 17:30:00 |
10.125 | 2.32% | -12.54% | -0.15% | -3.80% | -1.56% | -8.37% | 2.69% |
|
Skanska -B- 17.09.2025 / 17:25:00 |
236.80 | 1.94% | 29.62% | -0.61% | -1.50% | 7.15% | 13.36% | 53.38% |
|
Oesterreich Post I 17.09.2025 / 17:30:00 |
29.15 | 1.92% | -10.93% | 0.00% | -0.17% | -2.51% | -3.95% | 2.92% |
|
Infineon Technolo N 17.09.2025 / 17:30:00 |
32.59 | 1.72% | -14.76% | 1.81% | -10.30% | -6.89% | 7.80% | 33.36% |
|
Deutsche Telekom N 17.09.2025 / 17:30:00 |
29.15 | 1.70% | 35.15% | -2.80% | -7.62% | -5.59% | 10.10% | 55.39% |
|
De Longhi N 17.09.2025 / 17:30:00 |
30.30 | 1.62% | -0.03% | 2.85% | 1.17% | 9.94% | 9.15% | 93.08% |
|
AB InBev 17.09.2025 / 17:30:00 |
49.71 | 1.62% | -16.21% | -1.37% | -7.82% | -15.77% | -13.32% | -0.68% |
|
Hennes & Mauritz-B- 17.09.2025 / 17:25:00 |
154.65 | 1.62% | -14.46% | 3.74% | 7.23% | 19.14% | -11.98% | 38.87% |
|
Daimler Tr Hldg N 17.09.2025 / 17:30:00 |
37.15 | 1.55% | 9.64% | -1.12% | -9.72% | -2.75% | 14.94% | 51.14% |
|
Severn Trent Rg 17.09.2025 / 17:30:00 |
25.64 | 1.51% | -1.16% | 0.37% | -2.73% | -5.46% | -4.54% | -3.48% |
|
Galp Energia -B- 17.09.2025 / 17:30:00 |
15.898 | 1.47% | 21.70% | -0.67% | -2.53% | 3.80% | -6.02% | 63.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 17.09.2025 / 17:30:00 |
3.788 | -0.24% |
3.810 15:37 |
3.768 09:42 |
3.928 15.09.25 |
2.372 07.04.25 |
779'971 |
|
Marks & Spencer Rg 17.09.2025 / 17:30:00 |
3.584 | 4.55% |
3.604 16:06 |
3.447 09:02 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'614'774 |
|
Mayr-Melnhof Kart I 17.09.2025 / 17:30:00 |
80.00 | -0.37% |
80.60 10:00 |
79.30 13:59 |
86.80 18.03.25 |
68 07.04.25 |
1'238 |
|
Mediobanca N 17.09.2025 / 17:30:00 |
21.27 | -1.23% |
21.70 09:16 |
20.91 14:45 |
22.35 15.09.25 |
13.195 07.04.25 |
3'837'136 |
|
Melexis 17.09.2025 / 17:30:00 |
64.00 | -0.54% |
64.58 09:35 |
63.25 11:11 |
76.48 18.07.25 |
42.32 07.04.25 |
29'801 |
|
Melrose Ind Rg 17.09.2025 / 17:30:00 |
5.942 | 0.85% |
5.958 15:24 |
5.880 11:16 |
6.826 05.03.25 |
3.762 09.04.25 |
532'324 |
|
Mercedes-BenzGr N 17.09.2025 / 17:30:00 |
50.84 | -0.61% |
51.60 09:39 |
50.39 13:17 |
63.17 11.03.25 |
45.61 07.04.25 |
953'637 |
|
Merck I 17.09.2025 / 17:30:00 |
107.58 | 1.01% |
108.35 15:40 |
106.28 09:06 |
154.60 28.01.25 |
100.7 07.08.25 |
245'721 |
|
MERLIN Prop. Br 17.09.2025 / 17:30:00 |
12.635 | 0.76% |
12.650 16:08 |
12.550 09:06 |
13.350 11.08.25 |
8.485 09.04.25 |
478'806 |
|
Metso Rg 17.09.2025 / 17:25:00 |
12.235 | 0.20% |
12.335 09:01 |
12.203 11:17 |
12.360 16.09.25 |
7.487 09.04.25 |
1'713'351 |
|
Michelin Rg 17.09.2025 / 17:30:00 |
31.23 | 0.35% |
31.47 15:39 |
31.13 09:03 |
35.70 11.03.25 |
28.47 09.04.25 |
764'841 |
|
Moncler N 17.09.2025 / 17:30:00 |
49.33 | -0.24% |
49.58 16:48 |
48.47 13:05 |
70.46 14.02.25 |
45.46 12.08.25 |
612'683 |
|
Mondi Rg 17.09.2025 / 17:30:00 |
10.070 | -0.30% |
10.180 09:37 |
10.050 10:43 |
13.375 14.02.25 |
9.745 07.04.25 |
388'113 |
|
Mota Engil Rg 17.09.2025 / 17:30:00 |
5.165 | 1.27% |
5.245 13:50 |
5.010 09:55 |
5.755 18.08.25 |
2.678 08.01.25 |
349'841 |
|
Mowi Rg 17.09.2025 / 16:20:00 |
218.00 | 0.37% |
219.00 11:28 |
217.10 09:24 |
231.70 30.01.25 |
170.2 07.04.25 |
324'081 |
|
MTU Aero Engin N 17.09.2025 / 17:30:00 |
355.10 | -0.25% |
363.60 09:18 |
354.40 17:04 |
395.90 24.07.25 |
249.7 07.04.25 |
122'050 |
|
Muenchener Rueckv N 17.09.2025 / 17:30:00 |
517.20 | 0.04% |
521.40 15:40 |
514.70 13:25 |
630.48 24.04.25 |
486.63347 13.01.25 |
138'149 |
|
Natl Grid Rg 17.09.2025 / 17:30:00 |
10.388 | 0.05% |
10.490 13:44 |
10.335 09:02 |
11.035 23.04.25 |
9.098 14.01.25 |
764'219 |
|
NatWest Grp Rg 17.09.2025 / 17:30:00 |
5.240 | -0.25% |
5.270 09:00 |
5.196 09:56 |
5.656 22.08.25 |
3.69 10.01.25 |
2'999'978 |
|
Navigator Comp. N 17.09.2025 / 17:30:00 |
3.272 | -0.34% |
3.286 13:30 |
3.270 11:18 |
3.670 03.01.25 |
3.014 25.07.25 |
122'365 |
|
Nemetschek I 17.09.2025 / 17:30:00 |
105.70 | 0.19% |
107.35 09:24 |
105.05 12:49 |
138.45 11.08.25 |
89.1 07.04.25 |
141'183 |
|
Neste Rg 17.09.2025 / 17:25:00 |
17.090 | -0.96% |
17.475 09:37 |
17.023 14:39 |
17.475 17.09.25 |
6.79 09.04.25 |
942'429 |
|
Nestlé N 17.09.2025 / 17:20:00 |
71.67 | -0.19% |
72.16 09:00 |
71.34 12:13 |
91.70 24.03.25 |
69.9 04.08.25 |
806'807 |
|
Nexi Rg 17.09.2025 / 17:30:00 |
4.756 | 2.37% |
4.784 16:47 |
4.663 09:00 |
5.710 25.08.25 |
3.915 07.04.25 |
3'164'944 |
|
Next Rg 17.09.2025 / 17:30:00 |
120.20 | 0.40% |
121.00 09:08 |
119.65 16:00 |
130.70 03.06.25 |
90.3 15.01.25 |
74'610 |