×
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
- 14.07.2025 - 17:30:04
- 55.50
- 0.01%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 14.07.2025 / 17:25:00 |
5.721 | 0.97% | 0.06 | 5.718 | 5.724 | 430'410 | |
|
Mapfre Rg 14.07.2025 / 17:30:00 |
3.488 | 0.84% | 0.03 | 3.484 | 3.488 | 1'106'468 | |
|
Marks & Spencer Rg 14.07.2025 / 17:30:00 |
3.305 | 1.12% | 0.04 | 3.302 | 3.307 | 2'191'438 | |
|
Mayr-Melnhof Kart I 14.07.2025 / 17:30:00 |
74.90 | -1.58% | -1.20 | 73.50 | 76.50 | 219 | |
|
Mediobanca N 14.07.2025 / 17:30:00 |
18.255 | 0.03% | 0.01 | 18.250 | 18.250 | 1'613'141 | |
|
Melexis 14.07.2025 / 17:30:00 |
73.45 | -0.71% | -0.53 | 73.40 | 73.55 | 7'259 | |
|
Melrose Ind Rg 14.07.2025 / 17:30:00 |
5.296 | -0.56% | -0.03 | 5.294 | 5.296 | 595'079 | |
|
Mercedes-BenzGr N 14.07.2025 / 17:30:00 |
51.97 | -1.89% | -1.00 | 51.82 | 51.82 | 920'357 | |
|
Merck I 14.07.2025 / 17:30:00 |
109.60 | -2.66% | -3.00 | 109.85 | 109.85 | 355'027 | |
|
MERLIN Prop. Br 14.07.2025 / 17:30:00 |
11.280 | 1.21% | 0.14 | 11.270 | 11.290 | 470'407 | |
|
Metso Rg 14.07.2025 / 17:25:00 |
11.418 | -1.32% | -0.15 | 11.455 | 11.455 | 381'227 | |
|
Michelin Rg 14.07.2025 / 17:30:00 |
32.19 | 0.12% | 0.04 | 32.17 | 32.17 | 403'706 | |
|
Moncler N 14.07.2025 / 17:30:00 |
50.40 | -1.08% | -0.55 | 50.30 | 50.30 | 421'269 | |
|
Mondi Rg 14.07.2025 / 17:30:00 |
11.890 | -0.19% | -0.02 | 11.885 | 11.895 | 134'996 | |
|
Mota Engil Rg 14.07.2025 / 17:30:00 |
4.168 | -0.64% | -0.03 | 4.084 | 4.172 | 124'178 | |
|
Mowi Rg 14.07.2025 / 16:20:00 |
192.40 | 2.12% | 4.00 | 193.10 | 193.10 | 339'476 | |
|
MTU Aero Engin N 14.07.2025 / 17:30:00 |
384.00 | 0.76% | 2.90 | 383.70 | 383.70 | 41'482 | |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | -0.02% | -0.10 | 567.20 | 567.20 | 86'032 | |
|
Natl Grid Rg 14.07.2025 / 17:30:00 |
10.485 | 2.19% | 0.23 | 10.485 | 10.505 | 2'412'858 | |
|
NatWest Grp Rg 14.07.2025 / 17:30:00 |
4.950 | 1.04% | 0.05 | 4.949 | 4.954 | 2'812'137 | |
|
Navigator Comp. N 14.07.2025 / 17:30:00 |
3.272 | -0.82% | -0.03 | 3.274 | 3.274 | 225'372 | |
|
Nemetschek I 14.07.2025 / 17:30:00 |
125.30 | -0.48% | -0.60 | 125.20 | 125.60 | 32'741 | |
|
Neste Rg 14.07.2025 / 17:25:00 |
12.640 | -0.63% | -0.08 | 12.655 | 12.655 | 569'270 | |
|
Nestlé N 14.07.2025 / 17:20:00 |
77.18 | 0.49% | 0.38 | 77.18 | 77.23 | 508'698 | |
|
Nexi Rg 14.07.2025 / 17:30:00 |
5.056 | -1.46% | -0.08 | 5.060 | 5.060 | 957'826 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fres Med Care I 14.07.2025 / 17:30:00 |
46.44 | 4.72% | 22.00% | -3.03% | -6.03% | 10.89% | 29.32% | -1.66% |
|
Danone 14.07.2025 / 17:30:00 |
68.20 | 4.61% | 15.59% | 0.10% | -5.76% | -8.11% | 16.68% | 26.97% |
|
Vaisala-A Rg 14.07.2025 / 17:25:00 |
50.80 | 4.55% | 28.17% | 0.69% | 0.79% | 15.17% | 27.00% | 16.36% |
|
Aegon Rg 14.07.2025 / 17:30:00 |
6.093 | 4.33% | 0.00% | -0.73% | 3.80% | 10.66% | 4.30% | 0.00% |
|
Auto Trd Gr Rg-144A 14.07.2025 / 17:30:00 |
8.286 | 4.05% | 14.18% | 1.10% | 2.32% | 2.98% | 0.70% | 39.97% |
|
EDP Renovaveis Br 14.07.2025 / 17:30:00 |
10.195 | 4.02% | -44.89% | 0.49% | 4.51% | 33.70% | -24.29% | -58.46% |
|
Intertek Group Rg 14.07.2025 / 17:29:47 |
48.90 | 4.00% | 14.88% | 0.87% | 2.17% | 7.00% | 3.51% | 14.73% |
|
Reckitt Benck Gr Rg 14.07.2025 / 17:30:00 |
50.38 | 3.94% | -7.73% | 0.02% | -0.90% | 2.01% | 17.33% | -20.76% |
|
EssilorLuxott 14.07.2025 / 17:30:00 |
243.80 | 3.78% | 33.65% | 2.96% | 0.45% | -2.14% | 22.05% | 66.86% |
|
Akzo Nobel Br Rg 14.07.2025 / 17:30:00 |
59.84 | 3.78% | -19.30% | -0.17% | 2.40% | 17.49% | 3.89% | -3.58% |
|
United Utilities Rg 14.07.2025 / 17:30:00 |
11.055 | 3.66% | 2.59% | -0.25% | -4.70% | -1.91% | 6.79% | 5.63% |
|
Severn Trent Rg 14.07.2025 / 17:30:00 |
26.46 | 3.63% | 0.89% | -0.95% | -1.89% | -4.90% | 1.77% | -6.84% |
|
Vidrala I 14.07.2025 / 17:30:00 |
95.60 | 3.56% | 2.35% | -0.26% | -3.04% | 1.59% | 1.11% | 52.97% |
|
Royal UNIBREW 14.07.2025 / 16:55:00 |
519.50 | 3.32% | 15.56% | -1.14% | -4.15% | -10.01% | -3.35% | -22.07% |
|
NKT Rg 14.07.2025 / 16:55:00 |
539.00 | 3.02% | 14.17% | 6.73% | 0.28% | 4.96% | -12.71% | 77.23% |
|
Flutter Entmt Rg 14.07.2025 / 17:30:00 |
216.10 | 3.00% | 53.75% | 3.74% | 7.89% | 24.58% | 35.74% | 0.00% |
|
Nestlé N 14.07.2025 / 17:20:00 |
77.18 | 2.95% | -21.23% | -1.63% | -7.35% | -12.65% | -17.31% | -33.30% |
|
Equinor N 14.07.2025 / 16:20:00 |
270.70 | 2.95% | -15.44% | 4.38% | -0.72% | 10.37% | -6.69% | -19.65% |
|
Howden Join Grp Rg 14.07.2025 / 17:30:00 |
8.165 | 2.80% | -0.19% | -0.09% | -7.24% | 12.86% | -11.87% | 33.42% |
|
Galp Energia -B- 14.07.2025 / 17:30:00 |
16.275 | 2.74% | 23.22% | 1.94% | 3.30% | 21.04% | -15.21% | 62.38% |
|
BrunelloCucinelli N 14.07.2025 / 17:30:00 |
107.75 | 2.70% | 21.62% | 0.19% | 8.71% | 12.07% | 19.19% | 144.14% |
|
UBS N 14.07.2025 / 17:20:00 |
28.35 | 2.62% | 8.80% | 3.02% | 8.37% | 22.86% | 1.47% | 83.60% |
|
BP Rg 14.07.2025 / 17:30:00 |
3.972 | 2.54% | -13.70% | 7.06% | 3.91% | 11.57% | -11.71% | 4.43% |
|
Sainsbury Rg 14.07.2025 / 17:30:00 |
2.842 | 2.48% | -6.46% | -0.39% | -0.53% | 9.13% | 8.35% | 30.52% |
|
Zurich Insurance N 14.07.2025 / 17:20:00 |
553.20 | 2.42% | 25.57% | 0.04% | -1.83% | -1.57% | 15.11% | 30.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 14.07.2025 / 17:25:00 |
5.721 | 0.97% |
5.760 10:46 |
5.627 09:03 |
6.226 02.05.25 |
4.386 09.01.25 |
430'410 |
|
Mapfre Rg 14.07.2025 / 17:30:00 |
3.488 | 0.84% |
3.488 17:29 |
3.434 09:28 |
3.636 09.07.25 |
2.372 07.04.25 |
1'106'468 |
|
Marks & Spencer Rg 14.07.2025 / 17:30:00 |
3.305 | 1.12% |
3.333 11:29 |
3.269 09:03 |
4.173 22.04.25 |
3.1925 27.01.25 |
2'191'438 |
|
Mayr-Melnhof Kart I 14.07.2025 / 17:30:00 |
74.90 | -1.58% |
75.30 15:51 |
74.70 13:36 |
86.80 18.03.25 |
68 07.04.25 |
219 |
|
Mediobanca N 14.07.2025 / 17:30:00 |
18.255 | 0.03% |
18.268 17:26 |
18.045 09:01 |
21.77 12.05.25 |
13.195 07.04.25 |
1'613'141 |
|
Melexis 14.07.2025 / 17:30:00 |
73.45 | -0.71% |
73.75 09:19 |
72.95 15:59 |
75.20 10.07.25 |
42.32 07.04.25 |
7'259 |
|
Melrose Ind Rg 14.07.2025 / 17:30:00 |
5.296 | -0.56% |
5.362 11:30 |
5.260 16:45 |
6.826 05.03.25 |
3.762 09.04.25 |
595'079 |
|
Mercedes-BenzGr N 14.07.2025 / 17:30:00 |
51.97 | -1.89% |
52.56 09:15 |
51.80 17:19 |
63.17 11.03.25 |
45.61 07.04.25 |
920'357 |
|
Merck I 14.07.2025 / 17:30:00 |
109.60 | -2.66% |
113.35 09:26 |
109.15 16:32 |
154.60 28.01.25 |
108.35 19.06.25 |
355'027 |
|
MERLIN Prop. Br 14.07.2025 / 17:30:00 |
11.280 | 1.21% |
11.290 17:25 |
11.095 09:00 |
11.330 02.07.25 |
8.485 09.04.25 |
470'407 |
|
Metso Rg 14.07.2025 / 17:25:00 |
11.418 | -1.32% |
11.500 09:00 |
11.345 12:47 |
11.720 10.07.25 |
7.487 09.04.25 |
381'227 |
|
Michelin Rg 14.07.2025 / 17:30:00 |
32.19 | 0.12% |
32.40 13:41 |
31.90 09:00 |
35.70 11.03.25 |
28.47 09.04.25 |
403'706 |
|
Moncler N 14.07.2025 / 17:30:00 |
50.40 | -1.08% |
50.48 09:00 |
49.67 10:11 |
70.46 14.02.25 |
47 26.06.25 |
421'269 |
|
Mondi Rg 14.07.2025 / 17:30:00 |
11.890 | -0.19% |
11.975 12:01 |
11.855 16:08 |
13.375 14.02.25 |
9.745 07.04.25 |
134'996 |
|
Mota Engil Rg 14.07.2025 / 17:30:00 |
4.168 | -0.64% |
4.210 16:21 |
4.126 09:26 |
4.879 22.05.25 |
2.678 08.01.25 |
124'178 |
|
Mowi Rg 14.07.2025 / 16:20:00 |
192.40 | 2.12% |
193.20 15:48 |
188.55 09:01 |
231.70 30.01.25 |
170.2 07.04.25 |
339'476 |
|
MTU Aero Engin N 14.07.2025 / 17:30:00 |
384.00 | 0.76% |
384.10 17:24 |
378.00 09:00 |
386.80 08.07.25 |
249.7 07.04.25 |
41'482 |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | -0.02% |
567.20 17:29 |
561.60 10:12 |
630.48 24.04.25 |
486.63347 13.01.25 |
86'032 |
|
Natl Grid Rg 14.07.2025 / 17:30:00 |
10.485 | 2.19% |
10.505 16:08 |
10.305 09:00 |
11.035 23.04.25 |
9.098 14.01.25 |
2'412'858 |
|
NatWest Grp Rg 14.07.2025 / 17:30:00 |
4.950 | 1.04% |
4.950 17:29 |
4.871 09:00 |
5.366 04.06.25 |
3.69 10.01.25 |
2'812'137 |
|
Navigator Comp. N 14.07.2025 / 17:30:00 |
3.272 | -0.82% |
3.294 14:11 |
3.264 15:39 |
3.670 03.01.25 |
3.08 07.04.25 |
225'372 |
|
Nemetschek I 14.07.2025 / 17:30:00 |
125.30 | -0.48% |
125.50 09:01 |
123.50 15:27 |
131.00 10.07.25 |
89.1 07.04.25 |
32'741 |
|
Neste Rg 14.07.2025 / 17:25:00 |
12.640 | -0.63% |
12.795 14:31 |
12.533 09:08 |
13.315 08.01.25 |
6.79 09.04.25 |
569'270 |
|
Nestlé N 14.07.2025 / 17:20:00 |
77.18 | 0.49% |
77.37 14:11 |
76.73 09:05 |
91.70 24.03.25 |
73.08 06.01.25 |
508'698 |
|
Nexi Rg 14.07.2025 / 17:30:00 |
5.056 | -1.46% |
5.090 12:02 |
5.037 10:00 |
5.656 12.05.25 |
3.915 07.04.25 |
957'826 |