×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 11.12.2025 - 09:47:50
- 22'147.03
- 0.12%
- 26.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 11.12.2025 / 09:32:52 |
60.70 | -0.13% | -0.08 | 60.68 | 60.72 | 15'738 | |
|
Merck I 11.12.2025 / 09:32:52 |
117.55 | 0.90% | 1.05 | 117.50 | 117.65 | 17'928 | |
|
MERLIN Prop. Br 11.12.2025 / 09:31:13 |
12.110 | -0.66% | -0.08 | 12.100 | 12.120 | 39'192 | |
|
Metso Rg 11.12.2025 / 09:32:50 |
14.630 | 0.10% | 0.02 | 14.620 | 14.645 | 37'053 | |
|
Michelin Rg 11.12.2025 / 09:32:46 |
27.67 | 0.62% | 0.17 | 27.66 | 27.67 | 55'908 | |
|
Moncler N 11.12.2025 / 09:32:48 |
56.60 | 0.28% | 0.16 | 56.58 | 56.62 | 55'101 | |
|
Mota Engil Rg 11.12.2025 / 09:31:36 |
4.628 | 1.18% | 0.05 | 4.618 | 4.650 | 27'354 | |
|
MTU Aero Engin N 11.12.2025 / 09:32:03 |
351.00 | -0.82% | -2.90 | 350.80 | 351.10 | 2'166 | |
|
Muenchener Rueckv N 11.12.2025 / 09:32:39 |
557.50 | 2.07% | 11.30 | 557.40 | 557.60 | 10'178 | |
|
Navigator Comp. N 11.12.2025 / 09:30:25 |
3.014 | 0.27% | 0.01 | 3.012 | 3.022 | 1'767 | |
|
Nemetschek I 11.12.2025 / 09:32:40 |
92.50 | 1.09% | 1.00 | 92.40 | 92.80 | 4'564 | |
|
Neste Rg 11.12.2025 / 09:32:41 |
18.995 | -0.91% | -0.18 | 18.940 | 18.990 | 66'827 | |
|
Nexi Rg 11.12.2025 / 09:32:53 |
4.014 | 0.17% | 0.01 | 4.013 | 4.017 | 159'326 | |
|
NN Group Rg 11.12.2025 / 09:32:34 |
63.14 | 0.16% | 0.10 | 63.12 | 63.16 | 5'325 | |
|
Nokia N 11.12.2025 / 09:32:49 |
5.313 | 0.47% | 0.03 | 5.308 | 5.316 | 190'034 | |
|
Nordea Bk Rg 11.12.2025 / 09:32:26 |
15.535 | -0.19% | -0.03 | 15.530 | 15.540 | 50'930 | |
|
NOS Rg 11.12.2025 / 09:24:31 |
3.735 | 0.54% | 0.02 | 3.725 | 3.750 | 1'944 | |
|
Oesterreich Post I 11.12.2025 / 09:16:31 |
30.65 | 0.33% | 0.10 | 30.50 | 30.65 | 30 | |
|
OMV I 11.12.2025 / 09:32:49 |
47.65 | 0.76% | 0.36 | 47.60 | 47.66 | 4'592 | |
|
Orange 11.12.2025 / 09:32:09 |
13.635 | -0.22% | -0.03 | 13.625 | 13.635 | 35'807 | |
|
Origin Enterpris Rg 11.12.2025 / 09:10:23 |
3.895 | 0.39% | 0.02 | 3.895 | 4.010 | 0 | |
|
Orion-B Rg 11.12.2025 / 09:31:15 |
61.35 | 0.82% | 0.50 | 61.30 | 61.40 | 2'073 | |
|
Outokumpu N 11.12.2025 / 09:32:04 |
4.082 | 0.00% | 0.00 | 4.076 | 4.088 | 24'671 | |
|
Palfinger I 11.12.2025 / 09:30:00 |
33.08 | 0.46% | 0.15 | 32.95 | 33.20 | 388 | |
|
permanent tsb Rg 11.12.2025 / 09:17:15 |
2.960 | 1.72% | 0.05 | 2.900 | 2.990 | 2'299 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 11.12.2025 / 09:32:11 |
74.45 | 5.33% | -5.96% | 1.29% | 9.49% | 10.46% | 5.75% | 39.26% |
|
Besi Br Rg 11.12.2025 / 09:32:39 |
138.25 | 5.11% | 3.37% | 0.40% | 3.25% | 10.93% | 10.87% | 125.23% |
|
TotalEnergies 11.12.2025 / 09:32:38 |
55.58 | 4.87% | -9.30% | -3.04% | -1.16% | 6.95% | 4.23% | -0.75% |
|
Amundi 11.12.2025 / 09:29:00 |
66.93 | 4.08% | 8.81% | -2.44% | -0.34% | 2.96% | 2.53% | 22.20% |
|
Heineken Holding Br 11.12.2025 / 09:32:04 |
60.43 | 3.94% | -21.67% | -1.51% | -3.01% | 4.00% | 2.46% | -18.37% |
|
DEME Grp 11.12.2025 / 09:24:00 |
141.30 | 2.47% | 26.80% | -3.35% | -1.40% | 10.91% | -1.53% | 14.73% |
|
Mayr-Melnhof Kart I 11.12.2025 / 09:13:09 |
79.90 | 2.33% | -35.58% | -4.01% | 8.54% | 1.63% | 17.49% | -50.24% |
|
Irish Resident Rg 11.12.2025 / 09:20:40 |
0.9210 | 1.65% | -16.37% | -4.15% | -2.01% | -7.22% | 3.01% | -14.03% |
|
BASF N 11.12.2025 / 09:32:47 |
43.40 | 1.38% | -11.58% | 1.56% | -1.65% | 1.31% | -3.97% | -9.69% |
|
bioMerieux 11.12.2025 / 09:28:49 |
105.50 | 1.26% | 4.13% | 0.96% | -2.50% | -7.54% | 2.83% | 7.98% |
|
Air Liquide 11.12.2025 / 09:32:35 |
158.41 | 1.13% | -1.27% | -2.99% | -8.78% | -9.29% | -1.02% | 27.07% |
|
Kesko-B N 11.12.2025 / 09:31:00 |
18.215 | 0.12% | 1.98% | -0.76% | -0.57% | -0.63% | -5.30% | -12.77% |
|
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% |
|
Daimler Tr Hldg N 11.12.2025 / 09:32:07 |
37.30 | -0.11% | 7.85% | -0.41% | 4.19% | -1.82% | 0.51% | 19.34% |
|
Colonial SFL 11.12.2025 / 09:31:12 |
5.130 | -1.06% | -21.50% | -2.38% | -7.82% | -7.86% | -1.82% | -14.43% |
|
Heineken Br Rg 11.12.2025 / 09:32:02 |
68.12 | -1.09% | -26.29% | -2.32% | -4.02% | 3.51% | -2.77% | -24.48% |
|
Deutsche Boerse N 11.12.2025 / 09:32:41 |
216.50 | -1.59% | 17.63% | -1.99% | 3.99% | -6.26% | -2.52% | 27.33% |
|
Labor. Farmac. R Br 11.12.2025 / 09:32:45 |
62.10 | -1.83% | 2.41% | 3.67% | 5.61% | 5.84% | -1.74% | 71.29% |
|
CA Imm Anlagen I 11.12.2025 / 09:25:10 |
22.89 | -1.92% | -29.31% | -5.57% | -5.53% | 1.60% | -2.93% | -24.66% |
|
Fluidra Br 11.12.2025 / 09:32:02 |
23.08 | -2.03% | 22.78% | -2.29% | 0.26% | -4.47% | -9.31% | 65.32% |
|
Asm Int Rg 11.12.2025 / 09:32:40 |
543.00 | -2.18% | 16.65% | 6.74% | 6.47% | 8.56% | 3.41% | 100.62% |
|
Nemetschek I 11.12.2025 / 09:32:40 |
92.50 | -2.19% | 16.62% | -2.35% | -0.16% | -15.79% | -3.22% | 92.35% |
|
Syensqo 11.12.2025 / 09:32:41 |
68.19 | -2.22% | 0.00% | 0.04% | -5.32% | -1.46% | -11.94% | 0.00% |
|
Kemira N 11.12.2025 / 09:31:48 |
19.160 | -2.31% | 13.63% | -0.16% | -0.83% | -0.10% | -1.34% | 32.66% |
|
Logista Integral Br 11.12.2025 / 09:31:32 |
28.53 | -2.33% | 16.58% | -2.96% | -5.81% | 0.81% | -1.82% | 20.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mercedes-BenzGr N 11.12.2025 / 09:32:52 |
60.70 | -0.13% |
61.04 09:00 |
60.54 09:12 |
63.17 11.03.25 |
45.61 07.04.25 |
15'738 |
|
Merck I 11.12.2025 / 09:32:52 |
117.55 | 0.90% |
117.80 09:32 |
116.65 09:05 |
154.60 28.01.25 |
100.7 07.08.25 |
17'928 |
|
MERLIN Prop. Br 11.12.2025 / 09:31:13 |
12.110 | -0.66% |
12.190 09:05 |
12.110 09:31 |
13.915 23.10.25 |
8.485 09.04.25 |
39'192 |
|
Metso Rg 11.12.2025 / 09:32:50 |
14.630 | 0.10% |
14.705 09:00 |
14.630 09:32 |
14.895 08.12.25 |
7.487 09.04.25 |
37'053 |
|
Michelin Rg 11.12.2025 / 09:32:46 |
27.67 | 0.62% |
27.75 09:25 |
27.55 09:12 |
35.70 11.03.25 |
25.51 14.10.25 |
55'908 |
|
Moncler N 11.12.2025 / 09:32:48 |
56.60 | 0.28% |
57.16 09:05 |
56.60 09:12 |
70.46 14.02.25 |
45.46 12.08.25 |
55'101 |
|
Mota Engil Rg 11.12.2025 / 09:31:36 |
4.628 | 1.18% |
4.630 09:02 |
4.590 09:03 |
6.210 29.10.25 |
2.678 08.01.25 |
27'354 |
|
MTU Aero Engin N 11.12.2025 / 09:32:03 |
351.00 | -0.82% |
354.30 09:00 |
350.40 09:18 |
399.40 09.10.25 |
249.7 07.04.25 |
2'166 |
|
Muenchener Rueckv N 11.12.2025 / 09:32:39 |
557.50 | 2.07% |
558.20 09:14 |
550.60 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
10'178 |
|
Navigator Comp. N 11.12.2025 / 09:30:25 |
3.014 | 0.27% |
3.018 09:01 |
3.014 09:02 |
3.670 03.01.25 |
2.892 24.11.25 |
1'767 |
|
Nemetschek I 11.12.2025 / 09:32:40 |
92.50 | 1.09% |
92.65 09:32 |
91.05 09:05 |
138.45 11.08.25 |
87.2 19.11.25 |
4'564 |
|
Neste Rg 11.12.2025 / 09:32:41 |
18.995 | -0.91% |
19.140 09:00 |
18.740 09:12 |
20.22 29.10.25 |
6.79 09.04.25 |
66'827 |
|
Nexi Rg 11.12.2025 / 09:32:53 |
4.014 | 0.17% |
4.027 09:01 |
3.978 09:12 |
5.710 25.08.25 |
3.6655 21.11.25 |
159'326 |
|
NN Group Rg 11.12.2025 / 09:32:34 |
63.14 | 0.16% |
63.30 09:22 |
62.96 09:03 |
63.98 09.12.25 |
40.47 15.01.25 |
5'325 |
|
Nokia N 11.12.2025 / 09:32:49 |
5.313 | 0.47% |
5.326 09:00 |
5.286 09:00 |
6.650 29.10.25 |
3.458 01.08.25 |
190'034 |
|
Nordea Bk Rg 11.12.2025 / 09:32:26 |
15.535 | -0.19% |
15.560 09:06 |
15.515 09:00 |
15.690 03.12.25 |
9.652 07.04.25 |
50'930 |
|
NOS Rg 11.12.2025 / 09:24:31 |
3.735 | 0.54% |
3.735 09:24 |
3.725 09:11 |
4.530 10.03.25 |
3.235 20.01.25 |
1'944 |
|
Oesterreich Post I 11.12.2025 / 09:16:31 |
30.65 | 0.33% |
30.65 09:16 |
30.65 09:16 |
33.25 06.03.25 |
28.45 06.01.25 |
30 |
|
OMV I 11.12.2025 / 09:32:49 |
47.65 | 0.76% |
47.78 09:00 |
47.46 09:11 |
49.64 14.11.25 |
37.62 05.02.25 |
4'592 |
|
Orange 11.12.2025 / 09:32:09 |
13.635 | -0.22% |
13.665 09:27 |
13.625 09:15 |
14.565 18.08.25 |
9.442 08.01.25 |
35'807 |
|
Origin Enterpris Rg 11.12.2025 / 09:10:23 |
3.895 | 0.39% |
4.070 23.09.25 |
2.6 23.01.25 |
19'354 | ||
|
Orion-B Rg 11.12.2025 / 09:31:15 |
61.35 | 0.82% |
61.45 09:29 |
60.90 09:03 |
72.05 05.08.25 |
42.82 02.01.25 |
2'073 |
|
Outokumpu N 11.12.2025 / 09:32:04 |
4.082 | 0.00% |
4.114 09:00 |
4.076 09:28 |
4.633 08.10.25 |
2.727 07.04.25 |
24'671 |
|
Palfinger I 11.12.2025 / 09:30:00 |
33.08 | 0.46% |
33.08 09:24 |
33.08 09:24 |
39.70 18.07.25 |
19.22 08.01.25 |
388 |
|
permanent tsb Rg 11.12.2025 / 09:17:15 |
2.960 | 1.72% |
2.960 09:17 |
2.910 09:16 |
3.260 06.11.25 |
1.355 28.01.25 |
2'299 |