×
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
- 22.05.2025 - 10:31:27
- 55.85
- -0.73%
- -0.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 22.05.2025 / 10:15:56 |
521.00 | 0.68% | 3.50 | 520.50 | 521.50 | 27'220 | |
|
NN Group Rg 22.05.2025 / 10:15:52 |
54.72 | -0.45% | -0.25 | 54.70 | 54.72 | 32'326 | |
|
Nokia N 22.05.2025 / 10:16:23 |
4.741 | 0.42% | 0.02 | 4.738 | 4.740 | 884'134 | |
|
Nordea Bk Rg 22.05.2025 / 10:16:24 |
12.840 | -0.39% | -0.05 | 12.835 | 12.845 | 229'490 | |
|
Nordic Semicondu Rg 22.05.2025 / 10:14:59 |
122.40 | 1.16% | 1.40 | 122.30 | 122.50 | 52'005 | |
|
Norsk Hydro N 22.05.2025 / 10:16:21 |
56.48 | -1.57% | -0.90 | 56.44 | 56.50 | 227'346 | |
|
NOS Rg 22.05.2025 / 10:10:00 |
3.805 | -0.52% | -0.02 | 3.800 | 3.810 | 191'533 | |
|
Novartis N 22.05.2025 / 10:16:15 |
93.06 | -0.74% | -0.69 | 93.05 | 93.07 | 58'416 | |
|
Novo Nord Br/Rg-B 22.05.2025 / 10:16:15 |
445.60 | -2.21% | -10.05 | 445.50 | 445.60 | 533'362 | |
|
Novonesis Br/Rg-B 22.05.2025 / 10:16:01 |
463.35 | 0.03% | 0.15 | 463.30 | 463.40 | 61'975 | |
|
Oesterreich Post I 22.05.2025 / 10:13:43 |
30.25 | -0.25% | -0.08 | 30.25 | 30.35 | 0 | |
|
OMV I 22.05.2025 / 10:15:36 |
46.75 | -0.55% | -0.26 | 46.74 | 46.78 | 40'290 | |
|
Orange 22.05.2025 / 10:16:21 |
13.330 | -0.21% | -0.03 | 13.325 | 13.330 | 305'104 | |
|
Origin Enterpris Rg 22.05.2025 / 09:54:12 |
3.650 | -0.54% | -0.02 | 3.685 | 5'109 | ||
|
Orion-B Rg 22.05.2025 / 10:15:35 |
59.30 | -1.04% | -0.63 | 59.25 | 59.30 | 19'098 | |
|
Orkla N 22.05.2025 / 10:15:04 |
113.95 | -0.65% | -0.75 | 113.90 | 114.00 | 204'201 | |
|
Orsted Rg 22.05.2025 / 10:16:19 |
259.60 | -2.44% | -6.50 | 259.60 | 259.80 | 148'029 | |
|
Outokumpu N 22.05.2025 / 10:15:32 |
3.454 | -0.75% | -0.03 | 3.452 | 3.456 | 81'255 | |
|
Palfinger I 22.05.2025 / 10:11:57 |
30.33 | -0.41% | -0.13 | 30.00 | 30.40 | 271 | |
|
Pandora Rg 22.05.2025 / 10:15:05 |
1'190.50 | -1.98% | -24.00 | 1'190.00 | 1'191.00 | 42'655 | |
|
Partners N 22.05.2025 / 10:15:56 |
1'127.00 | -1.70% | -19.50 | 1'126.50 | 1'127.00 | 2'563 | |
|
Pearson Rg 22.05.2025 / 10:12:39 |
12.165 | 0.04% | 0.01 | 12.165 | 12.175 | 17'519 | |
|
Pernod Ricard 22.05.2025 / 10:16:25 |
93.88 | -1.53% | -1.46 | 93.88 | 93.90 | 28'309 | |
|
Persimmon Plc Rg 22.05.2025 / 10:15:02 |
13.325 | -2.70% | -0.37 | 13.320 | 13.330 | 34'752 | |
|
Phoenix Grp Rg 22.05.2025 / 10:15:44 |
6.360 | -0.47% | -0.03 | 6.355 | 6.365 | 37'434 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FLSmidth & Co. Br 22.05.2025 / 10:15:57 |
365.60 | 3.10% | 27.68% | -0.05% | 18.78% | -3.79% | -4.64% | 89.84% |
|
Burberry Group Rg 22.05.2025 / 10:15:56 |
9.902 | 3.05% | -29.45% | 2.19% | 42.31% | -9.98% | -5.43% | -36.95% |
|
Akzo Nobel Br Rg 22.05.2025 / 10:15:32 |
59.58 | 2.89% | -19.99% | 0.00% | 6.20% | -0.33% | -7.71% | -25.10% |
|
Volvo -B- Rg 22.05.2025 / 10:16:16 |
271.30 | 2.61% | 5.01% | -2.20% | 4.67% | -20.16% | -5.07% | 68.49% |
|
Demant Br/Rg 22.05.2025 / 10:15:33 |
264.50 | 2.35% | -8.69% | 2.20% | 14.50% | 2.12% | -19.80% | -8.26% |
|
Sika N 22.05.2025 / 10:15:32 |
218.80 | 2.27% | -19.47% | -0.18% | 8.05% | -3.70% | -22.96% | -14.11% |
|
Skanska -B- 22.05.2025 / 10:15:29 |
236.25 | 2.20% | 29.95% | 0.06% | 10.71% | -7.53% | 24.54% | 42.49% |
|
FBD Holds Rg 22.05.2025 / 10:15:50 |
12.900 | 2.17% | 15.92% | 1.10% | -4.88% | -3.54% | -0.19% | 42.35% |
|
Unite Group Rg 22.05.2025 / 10:13:45 |
8.140 | 2.04% | -21.16% | -0.25% | -6.76% | -2.95% | -12.19% | -21.39% |
|
Dassault Syst 22.05.2025 / 10:16:29 |
33.74 | 1.94% | -22.91% | -0.18% | 5.34% | -11.47% | -13.80% | -10.83% |
|
SKF -B- 22.05.2025 / 10:16:27 |
208.90 | 1.74% | 4.62% | -0.14% | 13.53% | -9.41% | -11.37% | 24.21% |
|
Symrise I 22.05.2025 / 10:14:48 |
104.20 | 1.69% | 4.33% | 1.41% | 6.11% | 8.07% | -0.86% | 1.71% |
|
Informa Rg 22.05.2025 / 10:13:47 |
8.000 | 1.53% | 3.75% | -0.30% | 13.19% | -6.15% | -4.60% | 47.16% |
|
Compass Group Rg 22.05.2025 / 10:15:53 |
26.80 | 1.40% | 24.98% | 2.13% | 7.80% | -3.18% | 19.91% | 57.32% |
|
Irish Contl Grp Uts 22.05.2025 / 10:03:31 |
5.280 | 1.35% | 20.23% | -0.25% | 1.54% | 2.73% | -3.31% | 26.44% |
|
LSE Group Rg 22.05.2025 / 10:15:44 |
114.15 | 1.35% | 23.44% | 0.09% | -0.85% | -3.10% | 22.24% | 58.42% |
|
Accor 22.05.2025 / 10:15:59 |
46.84 | 1.30% | 37.34% | -1.29% | 15.03% | -2.22% | 14.52% | 55.65% |
|
Kemira N 22.05.2025 / 10:16:24 |
19.680 | 1.28% | 17.80% | 0.61% | -1.80% | -8.89% | -7.69% | 59.53% |
|
Reckitt Benck Gr Rg 22.05.2025 / 10:15:29 |
49.28 | 1.12% | -10.23% | 2.13% | 5.16% | -6.22% | 10.77% | -21.75% |
|
BASF N 22.05.2025 / 10:16:28 |
42.77 | 1.12% | -11.81% | -3.93% | -3.84% | -12.30% | -11.76% | -11.95% |
|
Addiko Bank I 22.05.2025 / 10:14:57 |
19.150 | 1.06% | 57.85% | -4.50% | -0.26% | 2.14% | -3.78% | 0.00% |
|
NKT Rg 22.05.2025 / 10:15:56 |
521.00 | 0.68% | 11.58% | 0.77% | 0.82% | 5.68% | -13.53% | 76.13% |
|
Boliden Rg 22.05.2025 / 10:16:24 |
309.20 | 0.64% | -0.59% | -1.15% | 3.31% | -19.16% | -15.61% | 0.00% |
|
AstraZeneca Rg 22.05.2025 / 10:16:20 |
104.14 | 0.54% | -0.70% | 2.52% | -0.27% | -13.12% | -16.11% | 0.06% |
|
Repsol Br 22.05.2025 / 10:15:51 |
11.670 | 0.53% | -12.58% | 0.39% | 10.46% | -5.16% | -21.84% | -19.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 22.05.2025 / 10:15:56 |
521.00 | 0.68% |
524.00 09:54 |
514.50 09:00 |
559.00 08.05.25 |
398.8 07.04.25 |
27'220 |
|
NN Group Rg 22.05.2025 / 10:15:52 |
54.72 | -0.45% |
55.08 09:00 |
54.70 10:12 |
55.89 16.05.25 |
40.47 15.01.25 |
32'326 |
|
Nokia N 22.05.2025 / 10:16:23 |
4.741 | 0.42% |
4.768 09:24 |
4.715 09:05 |
5.035 01.04.25 |
4.031 07.04.25 |
884'134 |
|
Nordea Bk Rg 22.05.2025 / 10:16:24 |
12.840 | -0.39% |
12.860 09:02 |
12.780 09:33 |
13.320 10.03.25 |
9.652 07.04.25 |
229'490 |
|
Nordic Semicondu Rg 22.05.2025 / 10:14:59 |
122.40 | 1.16% |
122.90 10:06 |
119.40 09:09 |
154.85 21.02.25 |
100.2 07.04.25 |
52'005 |
|
Norsk Hydro N 22.05.2025 / 10:16:21 |
56.48 | -1.57% |
57.11 09:00 |
56.26 09:50 |
72.10 06.03.25 |
50.68 07.04.25 |
227'346 |
|
NOS Rg 22.05.2025 / 10:10:00 |
3.805 | -0.52% |
3.830 09:28 |
3.780 09:41 |
4.530 10.03.25 |
3.235 20.01.25 |
191'533 |
|
Novartis N 22.05.2025 / 10:16:15 |
93.06 | -0.74% |
93.61 09:04 |
93.03 10:12 |
101.84 10.03.25 |
81.1 09.04.25 |
58'416 |
|
Novo Nord Br/Rg-B 22.05.2025 / 10:16:15 |
445.60 | -2.21% |
450.05 09:00 |
443.90 09:10 |
675.20 25.02.25 |
380.05 22.04.25 |
533'362 |
|
Novonesis Br/Rg-B 22.05.2025 / 10:16:01 |
463.35 | 0.03% |
464.80 09:11 |
461.90 09:42 |
464.80 22.05.25 |
368.5 09.04.25 |
61'975 |
|
Oesterreich Post I 22.05.2025 / 10:13:43 |
30.25 | -0.25% |
33.25 06.03.25 |
28.45 06.01.25 |
4'954 | ||
|
OMV I 22.05.2025 / 10:15:36 |
46.75 | -0.55% |
46.88 09:00 |
46.50 09:11 |
48.44 19.05.25 |
37.62 05.02.25 |
40'290 |
|
Orange 22.05.2025 / 10:16:21 |
13.330 | -0.21% |
13.375 09:41 |
13.275 09:06 |
13.375 21.05.25 |
9.442 08.01.25 |
305'104 |
|
Origin Enterpris Rg 22.05.2025 / 09:54:12 |
3.650 | -0.54% |
3.658 09:30 |
3.650 09:52 |
3.745 21.05.25 |
2.6 23.01.25 |
5'109 |
|
Orion-B Rg 22.05.2025 / 10:15:35 |
59.30 | -1.04% |
59.68 09:35 |
59.08 10:13 |
60.38 21.05.25 |
42.82 02.01.25 |
19'098 |
|
Orkla N 22.05.2025 / 10:15:04 |
113.95 | -0.65% |
114.90 09:00 |
113.70 09:06 |
125.35 22.04.25 |
96.85 07.01.25 |
204'201 |
|
Orsted Rg 22.05.2025 / 10:16:19 |
259.60 | -2.44% |
260.30 10:05 |
254.50 09:01 |
348.80 06.01.25 |
237.2 15.05.25 |
148'029 |
|
Outokumpu N 22.05.2025 / 10:15:32 |
3.454 | -0.75% |
3.476 10:08 |
3.429 09:17 |
3.915 06.03.25 |
2.727 07.04.25 |
81'255 |
|
Palfinger I 22.05.2025 / 10:11:57 |
30.33 | -0.41% |
30.33 10:11 |
30.15 09:34 |
31.65 19.03.25 |
19.22 08.01.25 |
271 |
|
Pandora Rg 22.05.2025 / 10:15:05 |
1'190.50 | -1.98% |
1'207.50 09:00 |
1'187.00 09:41 |
1'415.00 31.01.25 |
806 07.04.25 |
42'655 |
|
Partners N 22.05.2025 / 10:15:56 |
1'127.00 | -1.70% |
1'143.00 09:07 |
1'121.00 09:42 |
1'427.00 14.02.25 |
942.2 09.04.25 |
2'563 |
|
Pearson Rg 22.05.2025 / 10:12:39 |
12.165 | 0.04% |
12.210 09:24 |
12.130 09:01 |
14.005 28.02.25 |
11.225 07.04.25 |
17'519 |
|
Pernod Ricard 22.05.2025 / 10:16:25 |
93.88 | -1.53% |
95.21 09:06 |
93.76 10:07 |
112.88 28.01.25 |
83.14 07.04.25 |
28'309 |
|
Persimmon Plc Rg 22.05.2025 / 10:15:02 |
13.325 | -2.70% |
13.585 09:00 |
13.295 09:50 |
13.845 20.05.25 |
10.47 13.01.25 |
34'752 |
|
Phoenix Grp Rg 22.05.2025 / 10:15:44 |
6.360 | -0.47% |
6.370 09:00 |
6.343 10:11 |
6.423 21.05.25 |
4.759 13.01.25 |
37'434 |