×
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
- 01.08.2025 - 17:45:01
- 54.37
- -1.92%
- -1.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 01.08.2025 / 17:25:00 |
5.912 | -0.94% | -0.06 | 5.890 | 5.936 | 0 | |
|
Mapfre Rg 01.08.2025 / 17:30:00 |
3.498 | -1.80% | -0.06 | 3.496 | 3.506 | 0 | |
|
Marks & Spencer Rg 01.08.2025 / 17:30:00 |
3.423 | -1.41% | -0.05 | 3.421 | 3.426 | 0 | |
|
Mayr-Melnhof Kart I 01.08.2025 / 17:30:00 |
73.50 | -1.87% | -1.40 | 71.90 | 74.90 | 0 | |
|
Mediobanca N 01.08.2025 / 17:30:00 |
18.890 | -2.20% | -0.43 | 18.830 | 18.830 | 0 | |
|
Melexis 01.08.2025 / 17:30:00 |
66.45 | -1.74% | -1.18 | 65.20 | 66.55 | 0 | |
|
Melrose Ind Rg 01.08.2025 / 17:30:00 |
5.374 | 4.67% | 0.24 | 5.268 | 5.376 | 0 | |
|
Mercedes-BenzGr N 01.08.2025 / 17:30:00 |
49.23 | -2.45% | -1.24 | 49.10 | 49.10 | 0 | |
|
Merck I 01.08.2025 / 17:30:00 |
107.38 | -2.70% | -2.98 | 107.15 | 107.15 | 0 | |
|
MERLIN Prop. Br 01.08.2025 / 17:30:00 |
12.105 | -0.78% | -0.10 | 12.100 | 12.130 | 0 | |
|
Metso Rg 01.08.2025 / 17:25:00 |
10.805 | -2.88% | -0.32 | 10.780 | 10.780 | 0 | |
|
Michelin Rg 01.08.2025 / 17:30:00 |
30.94 | -1.37% | -0.43 | 30.93 | 30.97 | 0 | |
|
Moncler N 01.08.2025 / 17:30:00 |
46.92 | -0.40% | -0.19 | 46.80 | 46.80 | 0 | |
|
Mondi Rg 01.08.2025 / 17:30:00 |
10.438 | 1.14% | 0.12 | 10.425 | 10.480 | 0 | |
|
Mota Engil Rg 01.08.2025 / 17:30:00 |
4.434 | -1.29% | -0.06 | 4.414 | 4.450 | 0 | |
|
Mowi Rg 01.08.2025 / 16:20:00 |
191.00 | -1.19% | -2.30 | 190.90 | 191.70 | 0 | |
|
MTU Aero Engin N 01.08.2025 / 17:30:00 |
368.30 | -2.58% | -9.75 | 368.00 | 368.00 | 0 | |
|
Muenchener Rueckv N 01.08.2025 / 17:30:00 |
566.40 | -1.80% | -10.40 | 563.80 | 563.80 | 0 | |
|
Natl Grid Rg 01.08.2025 / 17:30:00 |
10.763 | 1.68% | 0.18 | 10.755 | 10.765 | 0 | |
|
NatWest Grp Rg 01.08.2025 / 17:30:00 |
5.116 | -3.05% | -0.16 | 5.074 | 5.130 | 0 | |
|
Navigator Comp. N 01.08.2025 / 17:30:00 |
3.098 | -0.10% | 0.00 | 3.082 | 3.110 | 0 | |
|
Nemetschek I 01.08.2025 / 17:30:00 |
130.40 | 0.23% | 0.30 | 127.70 | 130.40 | 0 | |
|
Neste Rg 01.08.2025 / 17:25:00 |
13.685 | -1.05% | -0.15 | 13.605 | 13.770 | 0 | |
|
Nestlé N 31.07.2025 / 17:20:00 |
71.15 | 0.00% | 0.00 | 0 | |||
|
Nexi Rg 01.08.2025 / 17:30:00 |
5.074 | 0.89% | 0.05 | 5.080 | 5.080 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ICG Rg 01.08.2025 / 17:30:00 |
21.10 | 5.43% | 29.76% | -1.68% | 9.50% | 7.11% | 7.54% | 43.39% |
|
Severn Trent Rg 01.08.2025 / 17:30:00 |
26.59 | 5.42% | 2.64% | -0.13% | -1.37% | -0.86% | 1.05% | -10.31% |
|
EDP Renovaveis Br 01.08.2025 / 17:30:00 |
10.295 | 5.40% | -44.16% | -0.53% | -2.14% | 24.71% | -29.87% | -59.09% |
|
Europe All 01.08.2025 / 17:45:01 |
54.37 | 5.28% | 14.22% | -2.57% | -1.03% | -0.36% | 7.50% | 25.47% |
|
Kesko-B N 01.08.2025 / 17:25:00 |
19.050 | 5.03% | 6.98% | -1.75% | -10.81% | -6.85% | 15.52% | -20.22% |
|
Volvo -B- Rg 01.08.2025 / 17:25:00 |
273.20 | 5.00% | 7.45% | -4.94% | 4.12% | 3.23% | 5.77% | 54.88% |
|
Sv Handbk Rg-A 01.08.2025 / 17:25:00 |
118.50 | 4.98% | 9.44% | -0.42% | -6.67% | -5.88% | 16.06% | 31.37% |
|
Galp Energia -B- 01.08.2025 / 17:30:00 |
16.268 | 4.95% | 25.86% | -2.40% | 0.95% | 17.07% | -13.42% | 63.08% |
|
Novonesis Br/Rg-B 01.08.2025 / 16:55:00 |
419.80 | 4.75% | 14.71% | -5.41% | -8.26% | -5.98% | -1.66% | -8.31% |
|
Tryg Rg 01.08.2025 / 16:55:00 |
157.85 | 4.25% | 7.62% | 0.16% | -3.19% | -3.40% | 5.87% | -4.62% |
|
Amadeus IT Grp Br-A 01.08.2025 / 17:30:00 |
69.78 | 4.16% | 9.53% | -3.41% | -0.88% | 2.86% | 22.98% | 25.37% |
|
Cie Automotive Br 01.08.2025 / 17:30:00 |
25.95 | 4.14% | 2.48% | -1.14% | 4.53% | 9.03% | -1.52% | 3.94% |
|
Epiroc Rg-A 01.08.2025 / 17:25:00 |
196.13 | 3.98% | -1.02% | -5.18% | -6.94% | -9.16% | 4.94% | 11.78% |
|
Whitbread Rg 01.08.2025 / 17:30:00 |
30.08 | 3.73% | -16.26% | -7.06% | 2.30% | 6.84% | 6.95% | 17.74% |
|
Colruyt 01.08.2025 / 17:30:00 |
37.20 | 3.67% | -7.97% | -2.11% | -1.64% | -3.63% | -15.38% | 38.85% |
|
Kingspan Grp Rg 01.08.2025 / 17:28:00 |
69.35 | 3.63% | -7.48% | -6.85% | -1.77% | -10.17% | -13.93% | 15.60% |
|
Zurich Insurance N 31.07.2025 / 17:20:00 |
556.80 | 3.49% | 26.89% | -0.43% | 0.87% | -4.76% | 14.95% | 34.01% |
|
Heineken Holding Br 01.08.2025 / 17:30:00 |
58.35 | 3.33% | -22.13% | -12.06% | -10.37% | -16.97% | -14.16% | -22.53% |
|
Randstad Br 01.08.2025 / 17:30:00 |
40.33 | 3.32% | -26.01% | -6.89% | -1.31% | 8.49% | -3.25% | -14.76% |
|
Volkswagen VZ 01.08.2025 / 17:30:00 |
89.38 | 3.29% | -17.64% | -10.35% | -0.49% | -10.55% | -7.59% | -32.66% |
|
BP Rg 01.08.2025 / 17:30:00 |
3.994 | 3.27% | -13.09% | 0.62% | 5.54% | 7.29% | -10.22% | 0.91% |
|
Univ Mu Gr Rg 01.08.2025 / 17:30:00 |
24.21 | 3.25% | -1.47% | -13.35% | -9.10% | -10.07% | 12.92% | 15.30% |
|
Hexagon Rg-B 01.08.2025 / 17:25:00 |
105.90 | 2.66% | -10.54% | -5.99% | 11.03% | 12.73% | 3.67% | -9.04% |
|
Ashtead Group Rg 01.08.2025 / 17:30:00 |
49.81 | 2.59% | -7.75% | -3.09% | 4.96% | 21.40% | -2.94% | 10.39% |
|
Evolution Rg 01.08.2025 / 17:25:00 |
862.80 | 2.31% | -27.47% | -0.80% | 13.98% | 30.21% | -14.02% | -10.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 01.08.2025 / 17:25:00 |
5.912 | -0.94% |
5.968 09:00 |
5.860 16:07 |
6.226 02.05.25 |
4.386 09.01.25 |
395'152 |
|
Mapfre Rg 01.08.2025 / 17:30:00 |
3.498 | -1.80% |
3.538 09:01 |
3.477 16:07 |
3.636 09.07.25 |
2.372 07.04.25 |
1'542'911 |
|
Marks & Spencer Rg 01.08.2025 / 17:30:00 |
3.423 | -1.41% |
3.480 14:58 |
3.423 17:29 |
4.173 22.04.25 |
3.1925 27.01.25 |
802'860 |
|
Mayr-Melnhof Kart I 01.08.2025 / 17:30:00 |
73.50 | -1.87% |
74.40 10:26 |
73.00 16:18 |
86.80 18.03.25 |
68 07.04.25 |
314 |
|
Mediobanca N 01.08.2025 / 17:30:00 |
18.890 | -2.20% |
19.285 10:03 |
18.698 16:07 |
21.77 12.05.25 |
13.195 07.04.25 |
1'893'023 |
|
Melexis 01.08.2025 / 17:30:00 |
66.45 | -1.74% |
67.55 09:05 |
66.18 11:06 |
76.48 18.07.25 |
42.32 07.04.25 |
8'442 |
|
Melrose Ind Rg 01.08.2025 / 17:30:00 |
5.374 | 4.67% |
5.530 09:15 |
5.096 09:00 |
6.826 05.03.25 |
3.762 09.04.25 |
2'763'309 |
|
Mercedes-BenzGr N 01.08.2025 / 17:30:00 |
49.23 | -2.45% |
50.21 12:21 |
49.02 16:39 |
63.17 11.03.25 |
45.61 07.04.25 |
1'085'267 |
|
Merck I 01.08.2025 / 17:30:00 |
107.38 | -2.70% |
108.60 09:06 |
106.85 10:28 |
154.60 28.01.25 |
103 22.07.25 |
296'704 |
|
MERLIN Prop. Br 01.08.2025 / 17:30:00 |
12.105 | -0.78% |
12.190 10:51 |
11.980 09:00 |
12.530 31.07.25 |
8.485 09.04.25 |
661'477 |
|
Metso Rg 01.08.2025 / 17:25:00 |
10.805 | -2.88% |
11.030 10:08 |
10.775 15:45 |
11.860 21.07.25 |
7.487 09.04.25 |
587'518 |
|
Michelin Rg 01.08.2025 / 17:30:00 |
30.94 | -1.37% |
31.22 11:48 |
30.73 16:07 |
35.70 11.03.25 |
28.47 09.04.25 |
571'221 |
|
Moncler N 01.08.2025 / 17:30:00 |
46.92 | -0.40% |
47.04 17:07 |
46.22 12:37 |
70.46 14.02.25 |
46.215 01.08.25 |
539'038 |
|
Mondi Rg 01.08.2025 / 17:30:00 |
10.438 | 1.14% |
10.510 16:17 |
10.180 09:00 |
13.375 14.02.25 |
9.745 07.04.25 |
884'852 |
|
Mota Engil Rg 01.08.2025 / 17:30:00 |
4.434 | -1.29% |
4.492 09:06 |
4.404 15:50 |
4.879 22.05.25 |
2.678 08.01.25 |
283'265 |
|
Mowi Rg 01.08.2025 / 16:20:00 |
191.00 | -1.19% |
192.55 09:25 |
190.90 16:07 |
231.70 30.01.25 |
170.2 07.04.25 |
247'943 |
|
MTU Aero Engin N 01.08.2025 / 17:30:00 |
368.30 | -2.58% |
376.50 09:01 |
362.20 16:01 |
395.90 24.07.25 |
249.7 07.04.25 |
50'805 |
|
Muenchener Rueckv N 01.08.2025 / 17:30:00 |
566.40 | -1.80% |
573.70 12:22 |
565.40 15:52 |
630.48 24.04.25 |
486.63347 13.01.25 |
110'310 |
|
Natl Grid Rg 01.08.2025 / 17:30:00 |
10.763 | 1.68% |
10.805 15:47 |
10.505 09:06 |
11.035 23.04.25 |
9.098 14.01.25 |
1'828'181 |
|
NatWest Grp Rg 01.08.2025 / 17:30:00 |
5.116 | -3.05% |
5.260 09:01 |
5.054 15:49 |
5.366 04.06.25 |
3.69 10.01.25 |
3'616'404 |
|
Navigator Comp. N 01.08.2025 / 17:30:00 |
3.098 | -0.10% |
3.106 13:33 |
3.090 09:04 |
3.670 03.01.25 |
3.014 25.07.25 |
201'522 |
|
Nemetschek I 01.08.2025 / 17:30:00 |
130.40 | 0.23% |
131.20 11:08 |
128.00 15:46 |
134.60 31.07.25 |
89.1 07.04.25 |
106'360 |
|
Neste Rg 01.08.2025 / 17:25:00 |
13.685 | -1.05% |
13.845 09:16 |
13.628 12:53 |
15.500 24.07.25 |
6.79 09.04.25 |
831'036 |
|
Nestlé N 31.07.2025 / 17:20:00 |
71.15 | 0.00% |
91.70 24.03.25 |
70.69 31.07.25 |
744'439 | ||
|
Nexi Rg 01.08.2025 / 17:30:00 |
5.074 | 0.89% |
5.084 17:26 |
4.961 10:33 |
5.656 12.05.25 |
3.915 07.04.25 |
1'902'727 |