×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nemetschek I 24.10.2025 / 17:30:00 |
104.30 | 0.87% | 0.90 | 104.30 | 104.50 | 0 | |
|
Neste Rg 24.10.2025 / 17:25:00 |
18.255 | 3.68% | 0.65 | 18.300 | 18.300 | 0 | |
|
Nestlé N 24.10.2025 / 17:20:00 |
80.08 | -0.90% | -0.73 | 80.06 | 80.18 | 0 | |
|
Nexi Rg 24.10.2025 / 17:30:00 |
4.746 | 1.39% | 0.07 | 4.734 | 4.734 | 0 | |
|
Next Rg 24.10.2025 / 17:30:00 |
133.90 | 1.38% | 1.83 | 133.80 | 133.95 | 0 | |
|
NKT Rg 24.10.2025 / 16:55:00 |
743.25 | 0.17% | 1.25 | 744.00 | 744.00 | 0 | |
|
NN Group Rg 24.10.2025 / 17:30:00 |
59.56 | 0.76% | 0.45 | 59.54 | 59.54 | 0 | |
|
Nokia N 24.10.2025 / 17:25:00 |
5.302 | 1.75% | 0.09 | 5.334 | 5.334 | 0 | |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | -0.61% | -0.09 | 14.555 | 14.555 | 0 | |
|
Nordic Semicondu Rg 24.10.2025 / 16:20:00 |
164.40 | 0.67% | 1.10 | 164.40 | 165.30 | 0 | |
|
Norsk Hydro N 24.10.2025 / 16:20:00 |
68.42 | -2.65% | -1.86 | 68.40 | 68.40 | 0 | |
|
NOS Rg 24.10.2025 / 17:30:00 |
3.743 | 0.20% | 0.01 | 3.735 | 3.735 | 0 | |
|
Novartis N 24.10.2025 / 17:20:00 |
104.22 | -0.37% | -0.39 | 104.16 | 104.28 | 0 | |
|
Novo Nord Br/Rg-B 24.10.2025 / 16:55:00 |
341.45 | -0.32% | -1.10 | 342.10 | 342.10 | 0 | |
|
Novonesis Br/Rg-B 24.10.2025 / 16:55:00 |
409.50 | 0.55% | 2.25 | 408.50 | 408.50 | 0 | |
|
Oesterreich Post I 24.10.2025 / 17:30:00 |
29.80 | -2.93% | -0.90 | 29.70 | 29.70 | 0 | |
|
OMV I 24.10.2025 / 17:30:00 |
46.20 | -0.54% | -0.25 | 46.16 | 46.16 | 0 | |
|
Orange 24.10.2025 / 17:30:00 |
13.995 | -1.24% | -0.18 | 13.920 | 13.920 | 0 | |
|
Origin Enterpris Rg 24.10.2025 / 17:28:00 |
3.860 | 2.18% | 0.08 | 3.820 | 3.900 | 0 | |
|
Orion-B Rg 24.10.2025 / 17:25:00 |
68.23 | 0.40% | 0.28 | 68.35 | 68.35 | 0 | |
|
Orkla N 24.10.2025 / 16:20:00 |
106.80 | 0.56% | 0.60 | 106.50 | 107.10 | 0 | |
|
Orsted Rg 24.10.2025 / 16:55:00 |
119.20 | 1.97% | 2.30 | 118.70 | 118.70 | 0 | |
|
Outokumpu N 24.10.2025 / 17:25:00 |
4.226 | 0.62% | 0.03 | 4.226 | 4.244 | 0 | |
|
Palfinger I 24.10.2025 / 17:30:00 |
32.60 | -0.61% | -0.20 | 32.45 | 32.85 | 0 | |
|
Pandora Rg 24.10.2025 / 16:55:00 |
885.20 | 0.73% | 6.40 | 883.40 | 887.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 24.10.2025 / 17:30:00 |
60.30 | 5.76% | -20.30% | -1.55% | 4.06% | 3.34% | -10.10% | -9.76% |
|
Zurich Insurance N 24.10.2025 / 17:20:00 |
568.60 | 5.63% | 29.51% | 2.52% | 1.34% | 2.07% | 9.77% | 38.61% |
|
Experian Rg 24.10.2025 / 17:30:00 |
36.59 | 5.55% | 13.49% | 5.08% | -0.71% | -6.75% | -5.23% | 35.34% |
|
EQT Rg 24.10.2025 / 17:25:00 |
327.80 | 5.40% | 13.09% | 4.33% | 2.92% | 1.83% | 2.21% | 64.61% |
|
Kesko-B N 24.10.2025 / 17:25:00 |
19.200 | 5.30% | 7.25% | 0.21% | 7.14% | 0.79% | 7.56% | 3.50% |
|
Whitbread Rg 24.10.2025 / 17:30:00 |
31.33 | 5.29% | -15.00% | 7.29% | -2.35% | 4.17% | -4.54% | 20.68% |
|
CA Imm Anlagen I 24.10.2025 / 17:30:00 |
24.66 | 5.26% | -24.13% | 1.31% | 8.06% | 5.93% | 1.90% | -16.40% |
|
JD Sports Fsn Rg 24.10.2025 / 17:29:58 |
1.004 | 5.21% | -39.86% | 5.03% | 12.83% | 19.01% | -24.55% | 6.06% |
|
Moncler N 24.10.2025 / 17:30:00 |
53.36 | 4.91% | -4.09% | 1.29% | 9.66% | 13.73% | -1.11% | 16.40% |
|
Leroy Seafood Br 24.10.2025 / 16:20:00 |
51.00 | 4.82% | 23.21% | -0.20% | 2.20% | 9.25% | -3.23% | 25.67% |
|
Securitas -B- 24.10.2025 / 17:25:00 |
144.38 | 4.69% | 44.38% | 2.45% | 3.13% | -0.16% | 12.18% | 67.15% |
|
Adyen 24.10.2025 / 17:30:00 |
1'511.50 | 4.31% | 28.17% | 4.50% | 11.49% | 4.05% | 6.55% | 13.70% |
|
Segro (REIT) Rg 24.10.2025 / 17:30:00 |
7.254 | 4.19% | -17.79% | 8.43% | 12.53% | 14.42% | -10.42% | -1.03% |
|
Legal & General Rg 24.10.2025 / 17:30:00 |
2.404 | 4.14% | -5.04% | 2.47% | 1.31% | -5.50% | 9.07% | 4.50% |
|
Saint-Gobain 24.10.2025 / 17:30:00 |
90.18 | 3.59% | 33.80% | 0.59% | -0.86% | -1.16% | 9.87% | 127.50% |
|
Banca MPS Rg 24.10.2025 / 17:30:00 |
7.085 | 3.43% | 128.78% | 1.40% | -8.55% | -3.45% | 40.41% | 253.32% |
|
Schneider El 24.10.2025 / 17:30:00 |
253.35 | 3.39% | 37.20% | 3.02% | 7.65% | 18.47% | 4.60% | 98.85% |
|
Auto Trd Gr Rg-144A 24.10.2025 / 17:30:00 |
8.148 | 3.26% | 13.32% | 4.92% | 6.33% | -1.40% | -7.70% | 67.51% |
|
Ambu-B Br/Rg 24.10.2025 / 16:55:00 |
108.00 | 3.22% | 2.19% | 2.81% | 15.82% | 17.65% | -15.69% | 39.48% |
|
Unilever Rg 24.10.2025 / 17:30:00 |
46.91 | 3.21% | 23.29% | 0.31% | 6.44% | 3.53% | -1.49% | 18.64% |
|
Mayr-Melnhof Kart I 24.10.2025 / 17:30:00 |
82.90 | 3.08% | -35.10% | 1.72% | 9.22% | 12.79% | -1.01% | -40.35% |
|
Akzo Nobel Br Rg 24.10.2025 / 17:30:00 |
60.62 | 2.99% | -19.91% | -1.08% | 0.63% | 12.22% | 2.23% | -1.02% |
|
Labor. Farmac. R Br 24.10.2025 / 17:30:00 |
64.50 | 2.70% | 7.14% | 7.28% | 15.18% | 21.64% | -13.39% | 47.91% |
|
BASF N 24.10.2025 / 17:30:00 |
43.63 | 2.69% | -10.44% | 0.22% | 2.84% | 3.92% | -5.07% | -5.21% |
|
De Longhi N 24.10.2025 / 17:30:00 |
31.00 | 2.65% | 0.98% | 1.71% | 2.31% | 7.90% | 5.30% | 96.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nemetschek I 24.10.2025 / 17:30:00 |
104.30 | 0.87% |
105.10 09:57 |
103.80 14:22 |
138.45 11.08.25 |
89.1 07.04.25 |
90'443 |
|
Neste Rg 24.10.2025 / 17:25:00 |
18.255 | 3.68% |
18.295 16:13 |
17.660 13:21 |
18.295 24.10.25 |
6.79 09.04.25 |
1'129'430 |
|
Nestlé N 24.10.2025 / 17:20:00 |
80.08 | -0.90% |
80.87 09:01 |
79.92 15:59 |
91.70 24.03.25 |
69.9 04.08.25 |
491'338 |
|
Nexi Rg 24.10.2025 / 17:30:00 |
4.746 | 1.39% |
4.755 17:15 |
4.673 09:55 |
5.710 25.08.25 |
3.915 07.04.25 |
721'609 |
|
Next Rg 24.10.2025 / 17:30:00 |
133.90 | 1.38% |
134.05 17:03 |
132.10 09:00 |
134.05 24.10.25 |
90.3 15.01.25 |
57'643 |
|
NKT Rg 24.10.2025 / 16:55:00 |
743.25 | 0.17% |
746.25 16:34 |
738.00 13:50 |
758.50 16.10.25 |
398.8 07.04.25 |
65'740 |
|
NN Group Rg 24.10.2025 / 17:30:00 |
59.56 | 0.76% |
59.60 17:24 |
58.84 09:07 |
63.58 08.08.25 |
40.47 15.01.25 |
231'936 |
|
Nokia N 24.10.2025 / 17:25:00 |
5.302 | 1.75% |
5.320 15:37 |
5.156 10:30 |
5.328 23.10.25 |
3.458 01.08.25 |
15'435'197 |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | -0.61% |
14.705 09:00 |
14.430 10:25 |
14.745 23.10.25 |
9.652 07.04.25 |
1'548'691 |
|
Nordic Semicondu Rg 24.10.2025 / 16:20:00 |
164.40 | 0.67% |
166.65 09:04 |
163.10 12:05 |
170.00 19.08.25 |
100.2 07.04.25 |
150'341 |
|
Norsk Hydro N 24.10.2025 / 16:20:00 |
68.42 | -2.65% |
70.16 09:16 |
67.52 12:26 |
72.10 06.03.25 |
50.68 07.04.25 |
4'886'438 |
|
NOS Rg 24.10.2025 / 17:30:00 |
3.743 | 0.20% |
3.750 09:16 |
3.720 09:53 |
4.530 10.03.25 |
3.235 20.01.25 |
227'742 |
|
Novartis N 24.10.2025 / 17:20:00 |
104.22 | -0.37% |
104.90 09:26 |
103.80 16:03 |
106.88 09.10.25 |
81.1 09.04.25 |
250'276 |
|
Novo Nord Br/Rg-B 24.10.2025 / 16:55:00 |
341.45 | -0.32% |
345.05 09:29 |
339.75 13:15 |
675.20 25.02.25 |
287.45 07.08.25 |
2'097'613 |
|
Novonesis Br/Rg-B 24.10.2025 / 16:55:00 |
409.50 | 0.55% |
413.10 15:14 |
406.20 09:09 |
489.40 12.06.25 |
368.5 09.04.25 |
149'916 |
|
Oesterreich Post I 24.10.2025 / 17:30:00 |
29.80 | -2.93% |
30.55 09:08 |
29.75 17:20 |
33.25 06.03.25 |
28.45 06.01.25 |
17'001 |
|
OMV I 24.10.2025 / 17:30:00 |
46.20 | -0.54% |
46.78 09:01 |
46.08 13:19 |
49.12 22.08.25 |
37.62 05.02.25 |
82'498 |
|
Orange 24.10.2025 / 17:30:00 |
13.995 | -1.24% |
14.168 09:00 |
13.805 10:22 |
14.565 18.08.25 |
9.442 08.01.25 |
1'664'965 |
|
Origin Enterpris Rg 24.10.2025 / 17:28:00 |
3.860 | 2.18% |
3.860 17:21 |
3.760 11:24 |
4.070 23.09.25 |
2.6 23.01.25 |
10'490 |
|
Orion-B Rg 24.10.2025 / 17:25:00 |
68.23 | 0.40% |
68.43 16:09 |
67.40 11:13 |
72.05 05.08.25 |
42.82 02.01.25 |
94'810 |
|
Orkla N 24.10.2025 / 16:20:00 |
106.80 | 0.56% |
106.85 16:19 |
105.60 10:17 |
125.35 22.04.25 |
96.85 07.01.25 |
392'206 |
|
Orsted Rg 24.10.2025 / 16:55:00 |
119.20 | 1.97% |
119.55 16:05 |
115.20 13:02 |
135.76 06.01.25 |
103.85 17.09.25 |
879'813 |
|
Outokumpu N 24.10.2025 / 17:25:00 |
4.226 | 0.62% |
4.252 16:07 |
4.176 13:29 |
4.633 08.10.25 |
2.727 07.04.25 |
630'475 |
|
Palfinger I 24.10.2025 / 17:30:00 |
32.60 | -0.61% |
33.00 09:05 |
31.95 11:05 |
39.70 18.07.25 |
19.22 08.01.25 |
5'212 |
|
Pandora Rg 24.10.2025 / 16:55:00 |
885.20 | 0.73% |
893.80 09:22 |
875.20 13:30 |
1'415.00 31.01.25 |
788.8 15.10.25 |
120'810 |