×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 11.07.2025 / 17:25:00 |
5.666 | 0.35% | 0.02 | 5.666 | 5.684 | 0 | |
|
Mapfre Rg 11.07.2025 / 17:30:00 |
3.459 | -1.98% | -0.07 | 3.458 | 3.462 | 0 | |
|
Marks & Spencer Rg 11.07.2025 / 17:30:00 |
3.269 | -1.10% | -0.04 | 3.266 | 3.269 | 0 | |
|
Mayr-Melnhof Kart I 11.07.2025 / 17:30:00 |
76.10 | -1.04% | -0.80 | 74.60 | 77.90 | 0 | |
|
Mediobanca N 11.07.2025 / 17:30:00 |
18.250 | -1.42% | -0.26 | 18.250 | 18.250 | 0 | |
|
Melexis 11.07.2025 / 17:30:00 |
73.98 | -1.37% | -1.03 | 74.40 | 74.40 | 0 | |
|
Melrose Ind Rg 11.07.2025 / 17:30:00 |
5.326 | -0.37% | -0.02 | 5.322 | 5.332 | 0 | |
|
Mercedes-BenzGr N 11.07.2025 / 17:30:00 |
52.97 | -0.21% | -0.11 | 52.96 | 52.98 | 0 | |
|
Merck I 11.07.2025 / 17:30:00 |
112.60 | -1.44% | -1.65 | 112.35 | 112.65 | 0 | |
|
MERLIN Prop. Br 11.07.2025 / 17:30:00 |
11.145 | -0.36% | -0.04 | 11.170 | 11.170 | 0 | |
|
Metso Rg 11.07.2025 / 17:25:00 |
11.570 | -1.13% | -0.13 | 11.535 | 11.575 | 0 | |
|
Michelin Rg 11.07.2025 / 17:30:00 |
32.15 | -1.59% | -0.52 | 32.19 | 32.19 | 0 | |
|
Moncler N 11.07.2025 / 17:30:00 |
50.95 | -1.98% | -1.03 | 51.00 | 51.00 | 0 | |
|
Mondi Rg 11.07.2025 / 17:30:00 |
11.913 | -1.63% | -0.20 | 11.900 | 11.915 | 0 | |
|
Mota Engil Rg 11.07.2025 / 17:30:00 |
4.195 | -1.53% | -0.07 | 4.200 | 4.200 | 0 | |
|
Mowi Rg 11.07.2025 / 16:20:00 |
188.40 | 0.11% | 0.20 | 189.20 | 189.20 | 0 | |
|
MTU Aero Engin N 11.07.2025 / 17:30:00 |
381.10 | 0.63% | 2.40 | 380.80 | 382.20 | 0 | |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | -0.49% | -2.80 | 568.20 | 568.20 | 0 | |
|
Natl Grid Rg 11.07.2025 / 17:30:00 |
10.260 | 0.07% | 0.01 | 10.255 | 10.260 | 0 | |
|
NatWest Grp Rg 11.07.2025 / 17:30:00 |
4.899 | -1.82% | -0.09 | 4.898 | 4.901 | 0 | |
|
Navigator Comp. N 11.07.2025 / 17:30:00 |
3.299 | 0.64% | 0.02 | 3.238 | 3.364 | 0 | |
|
Nemetschek I 11.07.2025 / 17:30:00 |
125.90 | -0.67% | -0.85 | 126.50 | 126.50 | 0 | |
|
Neste Rg 11.07.2025 / 17:25:00 |
12.720 | 0.24% | 0.03 | 12.715 | 12.770 | 0 | |
|
Nestlé N 11.07.2025 / 17:20:00 |
76.80 | -1.23% | -0.96 | 76.78 | 76.80 | 0 | |
|
Nexi Rg 11.07.2025 / 17:30:00 |
5.131 | -1.06% | -0.06 | 5.130 | 5.130 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amadeus IT Grp Br-A 11.07.2025 / 17:30:00 |
71.52 | 5.45% | 10.88% | 1.59% | 0.96% | 5.11% | 12.91% | 34.52% |
|
Intertek Group Rg 11.07.2025 / 17:30:00 |
48.90 | 5.36% | 16.39% | 1.37% | 2.77% | 8.40% | 0.64% | 16.29% |
|
Redeia Corp Br 11.07.2025 / 17:30:00 |
17.440 | 5.34% | 17.10% | -1.64% | -1.64% | -9.09% | 6.02% | -3.70% |
|
Neste Rg 11.07.2025 / 17:25:00 |
12.720 | 5.09% | -60.60% | 3.79% | 22.10% | 67.28% | -25.11% | -71.29% |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 4.97% | -10.27% | -0.87% | 1.28% | 2.08% | 0.00% | 2.89% |
|
AP Moeller-Maers-B- 11.07.2025 / 16:55:00 |
12'517.50 | 4.96% | 208.53% | 6.90% | -0.46% | 16.05% | 15.32% | -29.66% |
|
Severn Trent Rg 11.07.2025 / 17:30:00 |
26.01 | 4.94% | 2.17% | -3.52% | -3.77% | -3.69% | -1.92% | -4.11% |
|
Danone 11.07.2025 / 17:30:00 |
67.83 | 4.92% | 15.93% | -1.65% | -6.75% | -7.84% | 14.81% | 26.95% |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | 4.89% | -38.29% | 1.15% | 8.78% | 12.09% | -29.30% | -38.83% |
|
Banca Generali N 11.07.2025 / 17:30:00 |
47.50 | 4.72% | 39.58% | 2.55% | -4.70% | -0.17% | 24.09% | 75.89% |
|
Vidrala I 11.07.2025 / 17:30:00 |
96.00 | 4.53% | 3.30% | -1.74% | -0.93% | 2.54% | 0.31% | 54.85% |
|
United Utilities Rg 11.07.2025 / 17:30:00 |
10.890 | 4.40% | 3.32% | -2.68% | -6.48% | -1.22% | 2.59% | 8.21% |
|
Nestlé N 11.07.2025 / 17:20:00 |
76.80 | 4.24% | -20.25% | -3.04% | -8.85% | -11.56% | -18.87% | -32.08% |
|
Howden Join Grp Rg 11.07.2025 / 17:30:00 |
8.163 | 4.22% | 1.19% | -2.01% | -6.18% | 14.41% | -12.04% | 35.26% |
|
UBS N 11.07.2025 / 17:20:00 |
28.43 | 4.17% | 10.45% | 4.02% | 9.05% | 24.72% | 1.61% | 84.88% |
|
EDP Renovaveis Br 11.07.2025 / 17:30:00 |
10.215 | 4.07% | -44.86% | -2.90% | 6.96% | 33.77% | -28.59% | -57.79% |
|
Whitbread Rg 11.07.2025 / 17:30:00 |
30.10 | 3.93% | -16.10% | 2.38% | 7.96% | 20.36% | 2.38% | 20.72% |
|
Auto Trd Gr Rg-144A 11.07.2025 / 17:30:00 |
8.230 | 3.89% | 14.01% | 1.45% | 1.21% | 2.83% | -0.31% | 38.58% |
|
Kingspan Grp Rg 11.07.2025 / 17:28:00 |
71.80 | 3.84% | -7.29% | 1.70% | -5.59% | 3.07% | -17.38% | 24.23% |
|
Randstad Br 11.07.2025 / 17:30:00 |
41.56 | 3.83% | -25.65% | 1.70% | 9.93% | 27.89% | -7.16% | -13.24% |
|
Royal UNIBREW 11.07.2025 / 16:55:00 |
521.50 | 3.81% | 16.11% | -1.32% | -5.57% | -9.58% | -4.57% | -21.86% |
|
BASF N 11.07.2025 / 17:30:00 |
43.27 | 3.73% | -9.53% | 3.93% | 2.80% | 5.35% | -3.23% | 2.78% |
|
Sainsbury Rg 11.07.2025 / 17:30:00 |
2.810 | 3.50% | -5.53% | -1.23% | -1.68% | 10.21% | 5.16% | 31.27% |
|
Banca MPS Rg 11.07.2025 / 17:30:00 |
6.919 | 3.46% | 128.84% | -0.03% | -1.16% | 7.57% | 39.98% | -37.15% |
|
BrunelloCucinelli N 11.07.2025 / 17:30:00 |
108.30 | 3.41% | 22.46% | 0.56% | 10.65% | 12.84% | 15.03% | 136.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 11.07.2025 / 17:25:00 |
5.666 | 0.35% |
5.678 15:37 |
5.600 11:07 |
6.226 02.05.25 |
4.386 09.01.25 |
375'889 |
|
Mapfre Rg 11.07.2025 / 17:30:00 |
3.459 | -1.98% |
3.522 09:30 |
3.441 16:26 |
3.636 09.07.25 |
2.372 07.04.25 |
1'699'772 |
|
Marks & Spencer Rg 11.07.2025 / 17:30:00 |
3.269 | -1.10% |
3.346 09:17 |
3.263 17:04 |
4.173 22.04.25 |
3.1925 27.01.25 |
819'212 |
|
Mayr-Melnhof Kart I 11.07.2025 / 17:30:00 |
76.10 | -1.04% |
77.20 09:35 |
76.10 16:52 |
86.80 18.03.25 |
68 07.04.25 |
346 |
|
Mediobanca N 11.07.2025 / 17:30:00 |
18.250 | -1.42% |
18.510 09:03 |
18.078 11:52 |
21.77 12.05.25 |
13.195 07.04.25 |
1'819'891 |
|
Melexis 11.07.2025 / 17:30:00 |
73.98 | -1.37% |
74.80 09:02 |
73.60 15:19 |
75.20 10.07.25 |
42.32 07.04.25 |
22'007 |
|
Melrose Ind Rg 11.07.2025 / 17:30:00 |
5.326 | -0.37% |
5.342 16:11 |
5.253 12:13 |
6.826 05.03.25 |
3.762 09.04.25 |
479'359 |
|
Mercedes-BenzGr N 11.07.2025 / 17:30:00 |
52.97 | -0.21% |
53.38 10:28 |
52.68 09:15 |
63.17 11.03.25 |
45.61 07.04.25 |
928'401 |
|
Merck I 11.07.2025 / 17:30:00 |
112.60 | -1.44% |
114.80 09:00 |
112.45 17:17 |
154.60 28.01.25 |
108.35 19.06.25 |
197'382 |
|
MERLIN Prop. Br 11.07.2025 / 17:30:00 |
11.145 | -0.36% |
11.180 09:00 |
11.055 14:15 |
11.330 02.07.25 |
8.485 09.04.25 |
590'670 |
|
Metso Rg 11.07.2025 / 17:25:00 |
11.570 | -1.13% |
11.705 09:04 |
11.528 12:27 |
11.720 10.07.25 |
7.487 09.04.25 |
630'854 |
|
Michelin Rg 11.07.2025 / 17:30:00 |
32.15 | -1.59% |
32.71 09:45 |
32.07 17:04 |
35.70 11.03.25 |
28.47 09.04.25 |
964'071 |
|
Moncler N 11.07.2025 / 17:30:00 |
50.95 | -1.98% |
51.42 09:00 |
50.31 10:18 |
70.46 14.02.25 |
47 26.06.25 |
568'919 |
|
Mondi Rg 11.07.2025 / 17:30:00 |
11.913 | -1.63% |
12.075 09:00 |
11.875 14:08 |
13.375 14.02.25 |
9.745 07.04.25 |
166'624 |
|
Mota Engil Rg 11.07.2025 / 17:30:00 |
4.195 | -1.53% |
4.280 10:01 |
4.166 12:42 |
4.879 22.05.25 |
2.678 08.01.25 |
402'335 |
|
Mowi Rg 11.07.2025 / 16:20:00 |
188.40 | 0.11% |
191.30 12:49 |
187.00 09:00 |
231.70 30.01.25 |
170.2 07.04.25 |
506'802 |
|
MTU Aero Engin N 11.07.2025 / 17:30:00 |
381.10 | 0.63% |
383.40 17:10 |
376.00 09:00 |
386.80 08.07.25 |
249.7 07.04.25 |
100'471 |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | -0.49% |
571.80 09:17 |
564.50 11:58 |
630.48 24.04.25 |
486.63347 13.01.25 |
88'767 |
|
Natl Grid Rg 11.07.2025 / 17:30:00 |
10.260 | 0.07% |
10.310 09:18 |
10.215 09:02 |
11.035 23.04.25 |
9.098 14.01.25 |
3'222'648 |
|
NatWest Grp Rg 11.07.2025 / 17:30:00 |
4.899 | -1.82% |
5.008 09:00 |
4.873 16:04 |
5.366 04.06.25 |
3.69 10.01.25 |
4'030'959 |
|
Navigator Comp. N 11.07.2025 / 17:30:00 |
3.299 | 0.64% |
3.358 10:50 |
3.268 09:11 |
3.670 03.01.25 |
3.08 07.04.25 |
274'032 |
|
Nemetschek I 11.07.2025 / 17:30:00 |
125.90 | -0.67% |
126.80 17:00 |
125.15 09:00 |
131.00 10.07.25 |
89.1 07.04.25 |
58'677 |
|
Neste Rg 11.07.2025 / 17:25:00 |
12.720 | 0.24% |
12.850 09:41 |
12.573 15:50 |
13.315 08.01.25 |
6.79 09.04.25 |
560'277 |
|
Nestlé N 11.07.2025 / 17:20:00 |
76.80 | -1.23% |
77.68 09:01 |
76.76 17:18 |
91.70 24.03.25 |
73.08 06.01.25 |
1'174'906 |
|
Nexi Rg 11.07.2025 / 17:30:00 |
5.131 | -1.06% |
5.192 09:00 |
5.112 15:35 |
5.656 12.05.25 |
3.915 07.04.25 |
1'361'405 |