×
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
- 12.12.2025 - 13:51:48
- 59.36
- 0.20%
- 0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 12.12.2025 / 13:36:39 |
77.97 | 0.02% | 0.02 | 77.97 | 77.98 | 132'588 | |
|
Nexi Rg 12.12.2025 / 13:36:35 |
4.071 | 0.09% | 0.00 | 4.070 | 4.072 | 1'098'095 | |
|
Next Rg 12.12.2025 / 13:32:55 |
134.15 | -0.46% | -0.63 | 134.15 | 134.20 | 47'897 | |
|
NKT Rg 12.12.2025 / 13:32:12 |
801.00 | 0.44% | 3.50 | 800.50 | 801.50 | 11'426 | |
|
NN Group Rg 12.12.2025 / 13:36:47 |
63.64 | 0.19% | 0.12 | 63.64 | 63.66 | 40'119 | |
|
Nokia N 12.12.2025 / 13:35:41 |
5.381 | -1.07% | -0.06 | 5.380 | 5.382 | 1'376'085 | |
|
Nordea Bk Rg 12.12.2025 / 13:36:01 |
15.735 | -0.03% | -0.01 | 15.730 | 15.740 | 697'005 | |
|
Nordic Semicondu Rg 12.12.2025 / 13:35:50 |
129.80 | 0.15% | 0.20 | 129.70 | 129.90 | 78'771 | |
|
Norsk Hydro N 12.12.2025 / 13:36:17 |
75.94 | -0.26% | -0.20 | 75.90 | 75.96 | 499'335 | |
|
NOS Rg 12.12.2025 / 13:17:43 |
3.780 | 0.80% | 0.03 | 3.775 | 3.780 | 37'537 | |
|
Novartis N 12.12.2025 / 13:35:21 |
105.28 | -0.72% | -0.76 | 105.26 | 105.28 | 76'539 | |
|
Novo Nord Br/Rg-B 12.12.2025 / 13:36:52 |
321.30 | 0.50% | 1.60 | 321.25 | 321.50 | 1'112'311 | |
|
Novonesis Br/Rg-B 12.12.2025 / 13:34:51 |
392.30 | -0.34% | -1.35 | 392.20 | 392.40 | 109'556 | |
|
Oesterreich Post I 12.12.2025 / 13:15:18 |
30.90 | 0.00% | 0.00 | 30.75 | 30.95 | 1'693 | |
|
OMV I 12.12.2025 / 13:34:20 |
47.40 | 0.32% | 0.15 | 47.36 | 47.42 | 29'244 | |
|
Orange 12.12.2025 / 13:36:15 |
13.715 | -0.18% | -0.03 | 13.710 | 13.720 | 1'492'967 | |
|
Origin Enterpris Rg 12.12.2025 / 13:27:51 |
4.008 | 0.63% | 0.03 | 3.920 | 4.010 | 15'274 | |
|
Orion-B Rg 12.12.2025 / 13:31:51 |
60.08 | -2.00% | -1.23 | 60.05 | 60.10 | 23'527 | |
|
Orkla N 12.12.2025 / 13:34:26 |
109.00 | -1.09% | -1.20 | 108.80 | 109.00 | 117'078 | |
|
Orsted Rg 12.12.2025 / 13:35:55 |
136.85 | -0.40% | -0.55 | 136.75 | 137.05 | 194'270 | |
|
Outokumpu N 12.12.2025 / 13:36:35 |
4.222 | 2.33% | 0.10 | 4.218 | 4.222 | 347'098 | |
|
Palfinger I 12.12.2025 / 13:06:42 |
33.95 | 0.59% | 0.20 | 33.85 | 34.10 | 2'585 | |
|
Pandora Rg 12.12.2025 / 13:36:43 |
699.20 | -1.26% | -8.90 | 699.00 | 699.40 | 119'949 | |
|
Partners N 12.12.2025 / 13:36:00 |
956.40 | 0.93% | 8.80 | 955.40 | 956.00 | 5'602 | |
|
Pearson Rg 12.12.2025 / 13:28:51 |
10.420 | -0.26% | -0.03 | 10.415 | 10.425 | 111'515 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Securitas -B- 12.12.2025 / 13:34:06 |
142.50 | 4.01% | 43.45% | -1.30% | -0.28% | 0.85% | 3.41% | 67.29% |
|
ConvaTec Grp Rg 12.12.2025 / 13:34:31 |
2.264 | 3.52% | -6.14% | -1.31% | -8.49% | -2.41% | -2.83% | -0.17% |
|
Irish Resident Rg 12.12.2025 / 11:30:22 |
0.9390 | 3.52% | -14.83% | 0.43% | 1.19% | -4.96% | 1.29% | -12.45% |
|
bioMerieux 12.12.2025 / 13:35:57 |
107.30 | 3.34% | 6.27% | 2.98% | -0.14% | -5.71% | 5.20% | 10.20% |
|
Mayr-Melnhof Kart I 12.12.2025 / 12:49:50 |
83.40 | 3.21% | -35.02% | 1.71% | 12.93% | 3.09% | 22.56% | -49.82% |
|
Hexagon Rg-B 12.12.2025 / 13:36:03 |
109.40 | 2.80% | -10.42% | -1.44% | -2.67% | -5.93% | 2.15% | -9.37% |
|
DEME Grp 12.12.2025 / 13:15:47 |
141.40 | 2.76% | 27.16% | -3.28% | -0.77% | 11.69% | -0.42% | 15.05% |
|
Associat Brit Fo Rg 12.12.2025 / 13:33:39 |
20.89 | 2.53% | -10.96% | -1.92% | -3.44% | 5.03% | -2.34% | 28.33% |
|
Melrose Ind Rg 12.12.2025 / 13:36:23 |
5.622 | 1.97% | -1.27% | -4.81% | -10.15% | -5.58% | 3.06% | 46.46% |
|
Besi Br Rg 12.12.2025 / 13:36:44 |
133.50 | 1.90% | 0.22% | -4.34% | 1.99% | 9.65% | 4.58% | 118.36% |
|
AutoStore Rg Reg S 12.12.2025 / 13:35:34 |
11.190 | 1.80% | -43.54% | -4.11% | 10.79% | 21.24% | -8.50% | -38.58% |
|
Howden Join Grp Rg 12.12.2025 / 13:32:46 |
8.015 | 1.67% | -1.29% | -3.14% | 0.19% | -4.07% | -2.64% | 37.01% |
|
Ashtead Group Rg 12.12.2025 / 13:36:40 |
51.46 | 1.30% | -8.92% | 7.28% | 7.66% | -1.76% | -1.19% | 2.33% |
|
Saint-Gobain 12.12.2025 / 13:36:42 |
86.72 | 1.21% | 30.72% | -0.02% | 4.66% | -7.59% | -2.09% | 86.20% |
|
Air Liquide 12.12.2025 / 13:36:38 |
158.42 | 1.06% | -1.35% | -2.55% | -7.36% | -9.94% | -0.76% | 26.97% |
|
Intercont Hotels Rg 12.12.2025 / 13:36:29 |
102.20 | 0.94% | 41.22% | 2.30% | 4.95% | 16.59% | 2.43% | 101.80% |
|
Ericsson-B N 12.12.2025 / 13:36:14 |
90.22 | 0.87% | 43.31% | 0.07% | -3.01% | 17.86% | -0.64% | 33.61% |
|
Alfa Laval Rg 12.12.2025 / 13:36:05 |
467.00 | 0.74% | 15.44% | 0.41% | 3.28% | 8.15% | -2.01% | 50.70% |
|
Heineken Br Rg 12.12.2025 / 13:36:05 |
69.58 | 0.64% | -24.99% | 0.16% | -0.95% | 5.66% | -1.02% | -23.16% |
|
Kesko-B N 12.12.2025 / 13:36:03 |
18.290 | 0.45% | 2.32% | -0.54% | 0.74% | 0.16% | -4.64% | -12.48% |
|
LondonMetric Rg 12.12.2025 / 13:34:58 |
1.811 | 0.03% | -6.12% | -2.82% | -4.83% | 1.12% | -1.31% | 2.24% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -5.27% |
|
Syensqo 12.12.2025 / 13:32:51 |
71.68 | -0.13% | 0.00% | 3.17% | -0.19% | 4.52% | -4.71% | 0.00% |
|
Fluidra Br 12.12.2025 / 13:33:47 |
23.56 | -0.38% | 24.85% | -2.00% | 3.15% | -0.76% | -6.88% | 68.11% |
|
Land Sec REIT Rg 12.12.2025 / 13:19:26 |
5.850 | -0.51% | -17.75% | -5.76% | -5.11% | 3.54% | 1.21% | -6.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 12.12.2025 / 13:36:39 |
77.97 | 0.02% |
78.30 11:11 |
77.41 09:05 |
91.70 24.03.25 |
69.9 04.08.25 |
132'588 |
|
Nexi Rg 12.12.2025 / 13:36:35 |
4.071 | 0.09% |
4.118 09:40 |
4.069 13:01 |
5.710 25.08.25 |
3.6655 21.11.25 |
1'098'095 |
|
Next Rg 12.12.2025 / 13:32:55 |
134.15 | -0.46% |
136.05 09:00 |
134.05 13:30 |
146.35 11.11.25 |
90.3 15.01.25 |
47'897 |
|
NKT Rg 12.12.2025 / 13:32:12 |
801.00 | 0.44% |
802.50 09:01 |
796.00 10:29 |
842.00 19.11.25 |
398.8 07.04.25 |
11'426 |
|
NN Group Rg 12.12.2025 / 13:36:47 |
63.64 | 0.19% |
63.94 10:17 |
63.59 11:43 |
63.98 09.12.25 |
40.47 15.01.25 |
40'119 |
|
Nokia N 12.12.2025 / 13:35:41 |
5.381 | -1.07% |
5.408 09:00 |
5.358 09:03 |
6.650 29.10.25 |
3.458 01.08.25 |
1'376'085 |
|
Nordea Bk Rg 12.12.2025 / 13:36:01 |
15.735 | -0.03% |
15.825 10:58 |
15.730 13:35 |
15.825 12.12.25 |
9.652 07.04.25 |
697'005 |
|
Nordic Semicondu Rg 12.12.2025 / 13:35:50 |
129.80 | 0.15% |
131.10 09:06 |
129.00 12:05 |
170.00 19.08.25 |
100.2 07.04.25 |
78'771 |
|
Norsk Hydro N 12.12.2025 / 13:36:17 |
75.94 | -0.26% |
76.31 09:01 |
75.73 11:49 |
77.36 05.12.25 |
50.68 07.04.25 |
499'335 |
|
NOS Rg 12.12.2025 / 13:17:43 |
3.780 | 0.80% |
3.790 11:33 |
3.755 09:09 |
4.530 10.03.25 |
3.235 20.01.25 |
37'537 |
|
Novartis N 12.12.2025 / 13:35:21 |
105.28 | -0.72% |
106.02 09:16 |
105.24 09:01 |
108.18 03.12.25 |
81.1 09.04.25 |
76'539 |
|
Novo Nord Br/Rg-B 12.12.2025 / 13:36:52 |
321.30 | 0.50% |
324.20 09:00 |
316.25 12:00 |
675.20 25.02.25 |
266.9 24.11.25 |
1'112'311 |
|
Novonesis Br/Rg-B 12.12.2025 / 13:34:51 |
392.30 | -0.34% |
395.50 09:00 |
391.40 10:09 |
489.40 12.06.25 |
368.5 09.04.25 |
109'556 |
|
Oesterreich Post I 12.12.2025 / 13:15:18 |
30.90 | 0.00% |
31.00 09:37 |
30.80 11:52 |
33.25 06.03.25 |
28.45 06.01.25 |
1'693 |
|
OMV I 12.12.2025 / 13:34:20 |
47.40 | 0.32% |
47.68 11:08 |
47.22 09:11 |
49.64 14.11.25 |
37.62 05.02.25 |
29'244 |
|
Orange 12.12.2025 / 13:36:15 |
13.715 | -0.18% |
13.780 11:06 |
13.700 09:25 |
14.565 18.08.25 |
9.442 08.01.25 |
1'492'967 |
|
Origin Enterpris Rg 12.12.2025 / 13:27:51 |
4.008 | 0.63% |
4.020 13:27 |
3.973 12:40 |
4.070 23.09.25 |
2.6 23.01.25 |
15'274 |
|
Orion-B Rg 12.12.2025 / 13:31:51 |
60.08 | -2.00% |
61.08 09:00 |
60.05 13:11 |
72.05 05.08.25 |
42.82 02.01.25 |
23'527 |
|
Orkla N 12.12.2025 / 13:34:26 |
109.00 | -1.09% |
110.05 09:00 |
108.90 10:11 |
125.35 22.04.25 |
96.85 07.01.25 |
117'078 |
|
Orsted Rg 12.12.2025 / 13:35:55 |
136.85 | -0.40% |
138.45 09:27 |
136.05 12:51 |
144.10 09.12.25 |
103.85 17.09.25 |
194'270 |
|
Outokumpu N 12.12.2025 / 13:36:35 |
4.222 | 2.33% |
4.222 13:32 |
4.142 09:05 |
4.633 08.10.25 |
2.727 07.04.25 |
347'098 |
|
Palfinger I 12.12.2025 / 13:06:42 |
33.95 | 0.59% |
34.03 12:04 |
33.63 09:04 |
39.70 18.07.25 |
19.22 08.01.25 |
2'585 |
|
Pandora Rg 12.12.2025 / 13:36:43 |
699.20 | -1.26% |
710.60 09:00 |
698.40 13:03 |
1'415.00 31.01.25 |
697.8 10.12.25 |
119'949 |
|
Partners N 12.12.2025 / 13:36:00 |
956.40 | 0.93% |
964.00 09:42 |
948.80 09:06 |
1'427.00 14.02.25 |
898.8 21.11.25 |
5'602 |
|
Pearson Rg 12.12.2025 / 13:28:51 |
10.420 | -0.26% |
10.545 11:14 |
10.410 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
111'515 |