×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 29.08.2025 / 17:30:00 |
119.35 | -0.85% | -1.03 | 119.30 | 119.35 | 0 | |
|
NKT Rg 29.08.2025 / 16:55:00 |
610.00 | -2.48% | -15.50 | 607.50 | 611.00 | 0 | |
|
NN Group Rg 29.08.2025 / 17:30:00 |
58.66 | -0.19% | -0.11 | 58.82 | 58.82 | 0 | |
|
Nokia N 29.08.2025 / 17:25:00 |
3.670 | -0.05% | 0.00 | 3.679 | 3.679 | 0 | |
|
Nordea Bk Rg 29.08.2025 / 17:25:00 |
13.073 | -0.29% | -0.04 | 13.040 | 13.040 | 0 | |
|
Nordic Semicondu Rg 29.08.2025 / 16:20:00 |
165.60 | -0.78% | -1.30 | 165.20 | 169.00 | 0 | |
|
Norsk Hydro N 29.08.2025 / 16:20:00 |
65.02 | -1.40% | -0.92 | 65.18 | 65.18 | 0 | |
|
NOS Rg 29.08.2025 / 17:30:00 |
3.910 | 0.32% | 0.01 | 3.895 | 3.935 | 0 | |
|
Novartis N 29.08.2025 / 17:20:00 |
101.32 | -0.28% | -0.28 | 101.16 | 101.42 | 0 | |
|
Novo Nord Br/Rg-B 29.08.2025 / 16:55:00 |
358.60 | 0.20% | 0.70 | 358.80 | 358.80 | 0 | |
|
Novonesis Br/Rg-B 29.08.2025 / 16:55:00 |
406.20 | -1.26% | -5.20 | 405.60 | 405.60 | 0 | |
|
Oesterreich Post I 29.08.2025 / 17:30:00 |
28.93 | -0.34% | -0.10 | 28.40 | 28.95 | 0 | |
|
OMV I 29.08.2025 / 17:30:00 |
47.04 | 0.04% | 0.02 | 47.00 | 47.08 | 0 | |
|
Orange 29.08.2025 / 17:30:00 |
13.928 | 1.48% | 0.20 | 13.900 | 13.900 | 0 | |
|
Origin Enterpris Rg 29.08.2025 / 17:28:00 |
3.750 | 0.40% | 0.02 | 3.750 | 3.765 | 0 | |
|
Orion-B Rg 29.08.2025 / 17:25:00 |
68.13 | -0.51% | -0.35 | 68.20 | 68.20 | 0 | |
|
Orkla N 29.08.2025 / 16:20:00 |
112.40 | 1.26% | 1.40 | 112.30 | 112.30 | 0 | |
|
Orsted Rg 29.08.2025 / 16:55:00 |
194.30 | -2.80% | -5.60 | 193.75 | 194.60 | 0 | |
|
Outokumpu N 29.08.2025 / 17:25:00 |
3.504 | -0.74% | -0.03 | 3.492 | 3.510 | 0 | |
|
Palfinger I 29.08.2025 / 17:30:00 |
37.15 | -0.73% | -0.28 | 37.15 | 39.20 | 0 | |
|
Pandora Rg 29.08.2025 / 16:55:00 |
883.80 | -1.82% | -16.40 | 881.00 | 881.00 | 0 | |
|
Partners N 29.08.2025 / 17:20:00 |
1'103.00 | -1.19% | -13.25 | 1'102.00 | 1'103.50 | 0 | |
|
Pearson Rg 29.08.2025 / 17:30:00 |
10.825 | -0.41% | -0.05 | 10.815 | 10.825 | 0 | |
|
Pernod Ricard 29.08.2025 / 17:30:00 |
97.12 | -3.51% | -3.53 | 97.20 | 97.20 | 0 | |
|
Persimmon Plc Rg 29.08.2025 / 17:30:00 |
10.675 | -1.32% | -0.14 | 10.670 | 10.680 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Severn Trent Rg 29.08.2025 / 17:30:00 |
25.92 | 3.19% | 0.47% | -1.33% | -2.52% | -2.48% | 0.62% | -9.25% |
|
Stora Enso-R N 29.08.2025 / 17:25:00 |
10.000 | 2.79% | -19.91% | -4.28% | 11.53% | 17.07% | -14.49% | -32.81% |
|
Roche GS 29.08.2025 / 17:20:00 |
261.40 | 2.47% | 7.01% | 0.00% | 1.87% | -2.54% | -9.11% | -17.46% |
|
Kemira N 29.08.2025 / 17:25:00 |
19.800 | 2.36% | 19.06% | -2.75% | 6.85% | 3.39% | -10.81% | 64.42% |
|
Richemont N 29.08.2025 / 17:20:00 |
140.15 | 2.08% | 21.91% | 2.56% | 5.88% | -7.46% | 4.55% | 26.50% |
|
Akzo Nobel Br Rg 29.08.2025 / 17:30:00 |
59.06 | 2.03% | -20.66% | -3.09% | 9.33% | 1.48% | 2.25% | -7.16% |
|
Hexagon Rg-B 29.08.2025 / 17:25:00 |
105.55 | 1.90% | -11.20% | -3.19% | -0.33% | 10.13% | 0.72% | -6.49% |
|
CA Imm Anlagen I 29.08.2025 / 17:30:00 |
23.64 | 1.84% | -26.59% | 0.13% | 1.55% | 0.60% | -25.71% | -23.78% |
|
Mayr-Melnhof Kart I 29.08.2025 / 17:30:00 |
80.80 | 1.83% | -35.90% | -2.42% | 9.93% | 7.16% | -17.64% | -46.35% |
|
Auto Trd Gr Rg-144A 29.08.2025 / 17:30:00 |
8.020 | 1.80% | 11.71% | -2.71% | -2.95% | 1.85% | -5.62% | 23.61% |
|
Heineken Br Rg 29.08.2025 / 17:30:00 |
69.10 | 1.68% | -24.22% | -2.59% | 2.43% | -12.54% | -15.34% | -23.84% |
|
Skanska -B- 29.08.2025 / 17:25:00 |
234.90 | 1.59% | 29.19% | -3.61% | 4.63% | 1.46% | 13.70% | 50.13% |
|
Oesterreich Post I 29.08.2025 / 17:30:00 |
28.93 | 1.57% | -11.24% | -0.69% | -4.70% | -3.10% | -1.78% | 5.93% |
|
Unilever Rg 29.08.2025 / 17:30:00 |
46.54 | 1.55% | 21.30% | -0.21% | 2.71% | 0.36% | -5.02% | 17.34% |
|
Cellnex Telecom Br 29.08.2025 / 17:30:00 |
30.41 | 1.54% | -12.95% | -1.97% | -3.01% | -9.47% | -13.44% | -22.53% |
|
A2A N 29.08.2025 / 17:30:00 |
2.148 | 1.49% | 17.20% | -2.34% | 0.37% | -8.01% | 4.02% | 82.43% |
|
Novonesis Br/Rg-B 29.08.2025 / 16:55:00 |
406.20 | 1.23% | 10.86% | 1.32% | -3.24% | -15.09% | -13.01% | -6.29% |
|
Nexi Rg 29.08.2025 / 17:30:00 |
5.412 | 1.21% | -26.80% | -3.29% | 6.66% | 2.15% | -14.31% | -35.08% |
|
ADP 29.08.2025 / 17:30:00 |
112.30 | 1.16% | -3.15% | -8.88% | 4.71% | -0.71% | -5.47% | -17.86% |
|
Adyen 29.08.2025 / 17:30:00 |
1'434.00 | 0.71% | 23.74% | -2.81% | -1.28% | -17.11% | 8.18% | -9.89% |
|
argenx Br 29.08.2025 / 17:30:00 |
603.40 | 0.60% | 76.05% | 6.49% | 3.29% | 16.94% | 29.07% | 54.13% |
|
De Longhi N 29.08.2025 / 17:30:00 |
30.08 | 0.53% | -1.11% | -1.38% | 4.70% | 6.48% | 5.10% | 71.66% |
|
Redeia Corp Br 29.08.2025 / 17:30:00 |
16.630 | 0.51% | 11.73% | -0.54% | 0.48% | -7.12% | -2.98% | -14.24% |
|
Nestlé N 29.08.2025 / 17:20:00 |
75.53 | 0.25% | -23.29% | 0.15% | 5.12% | -12.89% | -16.93% | -35.04% |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | 0.13% | 69.41% | -0.13% | -5.60% | -14.95% | 17.17% | 177.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 29.08.2025 / 17:30:00 |
119.35 | -0.85% |
120.68 09:05 |
119.00 11:18 |
130.70 03.06.25 |
90.3 15.01.25 |
33'035 |
|
NKT Rg 29.08.2025 / 16:55:00 |
610.00 | -2.48% |
625.00 09:10 |
608.00 16:28 |
629.50 28.08.25 |
398.8 07.04.25 |
55'635 |
|
NN Group Rg 29.08.2025 / 17:30:00 |
58.66 | -0.19% |
58.90 09:05 |
58.27 12:21 |
63.58 08.08.25 |
40.47 15.01.25 |
167'094 |
|
Nokia N 29.08.2025 / 17:25:00 |
3.670 | -0.05% |
3.681 16:02 |
3.612 10:14 |
5.035 01.04.25 |
3.458 01.08.25 |
5'932'393 |
|
Nordea Bk Rg 29.08.2025 / 17:25:00 |
13.073 | -0.29% |
13.095 09:00 |
12.940 10:46 |
13.805 15.08.25 |
9.652 07.04.25 |
1'656'682 |
|
Nordic Semicondu Rg 29.08.2025 / 16:20:00 |
165.60 | -0.78% |
170.00 13:22 |
165.50 16:16 |
170.00 19.08.25 |
100.2 07.04.25 |
509'579 |
|
Norsk Hydro N 29.08.2025 / 16:20:00 |
65.02 | -1.40% |
66.20 09:00 |
64.72 12:46 |
72.10 06.03.25 |
50.68 07.04.25 |
1'191'109 |
|
NOS Rg 29.08.2025 / 17:30:00 |
3.910 | 0.32% |
3.918 16:04 |
3.890 12:20 |
4.530 10.03.25 |
3.235 20.01.25 |
60'217 |
|
Novartis N 29.08.2025 / 17:20:00 |
101.32 | -0.28% |
101.68 09:05 |
100.90 11:10 |
103.24 22.08.25 |
81.1 09.04.25 |
318'071 |
|
Novo Nord Br/Rg-B 29.08.2025 / 16:55:00 |
358.60 | 0.20% |
360.15 15:49 |
353.80 09:15 |
675.20 25.02.25 |
287.45 07.08.25 |
1'998'924 |
|
Novonesis Br/Rg-B 29.08.2025 / 16:55:00 |
406.20 | -1.26% |
412.20 09:04 |
405.95 16:10 |
489.40 12.06.25 |
368.5 09.04.25 |
548'258 |
|
Oesterreich Post I 29.08.2025 / 17:30:00 |
28.93 | -0.34% |
29.05 09:06 |
28.85 10:12 |
33.25 06.03.25 |
28.45 06.01.25 |
5'327 |
|
OMV I 29.08.2025 / 17:30:00 |
47.04 | 0.04% |
47.38 15:51 |
47.04 16:16 |
49.12 22.08.25 |
37.62 05.02.25 |
30'203 |
|
Orange 29.08.2025 / 17:30:00 |
13.928 | 1.48% |
13.950 17:25 |
13.680 09:28 |
14.565 18.08.25 |
9.442 08.01.25 |
2'251'714 |
|
Origin Enterpris Rg 29.08.2025 / 17:28:00 |
3.750 | 0.40% |
3.775 17:05 |
3.730 11:33 |
3.825 10.07.25 |
2.6 23.01.25 |
5'970 |
|
Orion-B Rg 29.08.2025 / 17:25:00 |
68.13 | -0.51% |
68.80 09:06 |
67.90 12:55 |
72.05 05.08.25 |
42.82 02.01.25 |
56'170 |
|
Orkla N 29.08.2025 / 16:20:00 |
112.40 | 1.26% |
112.60 16:17 |
111.00 09:26 |
125.35 22.04.25 |
96.85 07.01.25 |
325'234 |
|
Orsted Rg 29.08.2025 / 16:55:00 |
194.30 | -2.80% |
202.90 09:00 |
193.20 16:47 |
348.80 06.01.25 |
173.5 25.08.25 |
527'117 |
|
Outokumpu N 29.08.2025 / 17:25:00 |
3.504 | -0.74% |
3.562 09:09 |
3.492 12:19 |
3.915 06.03.25 |
2.727 07.04.25 |
299'934 |
|
Palfinger I 29.08.2025 / 17:30:00 |
37.15 | -0.73% |
37.60 15:31 |
37.05 16:59 |
39.70 18.07.25 |
19.22 08.01.25 |
5'115 |
|
Pandora Rg 29.08.2025 / 16:55:00 |
883.80 | -1.82% |
901.60 09:13 |
882.30 16:49 |
1'415.00 31.01.25 |
806 07.04.25 |
148'808 |
|
Partners N 29.08.2025 / 17:20:00 |
1'103.00 | -1.19% |
1'117.00 09:23 |
1'102.50 17:18 |
1'427.00 14.02.25 |
942.2 09.04.25 |
11'090 |
|
Pearson Rg 29.08.2025 / 17:30:00 |
10.825 | -0.41% |
10.875 12:40 |
10.810 09:38 |
14.005 28.02.25 |
10.34 25.06.25 |
124'654 |
|
Pernod Ricard 29.08.2025 / 17:30:00 |
97.12 | -3.51% |
100.25 09:05 |
96.02 09:43 |
112.88 28.01.25 |
83.14 07.04.25 |
433'195 |
|
Persimmon Plc Rg 29.08.2025 / 17:30:00 |
10.675 | -1.32% |
10.833 09:01 |
10.650 16:24 |
14.180 11.06.25 |
10.47 13.01.25 |
233'661 |