×
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
- 12.09.2025 - 17:30:03
- 21'088.52
- 0.07%
- 13.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 12.09.2025 / 17:30:00 |
106.80 | -1.16% | -1.25 | 106.75 | 106.75 | 0 | |
|
MERLIN Prop. Br 12.09.2025 / 17:30:00 |
12.975 | -0.15% | -0.02 | 12.980 | 12.980 | 0 | |
|
Metso Rg 12.09.2025 / 17:25:00 |
12.150 | 1.46% | 0.18 | 12.155 | 12.155 | 0 | |
|
Michelin Rg 12.09.2025 / 17:30:00 |
31.51 | 0.13% | 0.04 | 31.46 | 31.46 | 0 | |
|
Moncler N 12.09.2025 / 17:30:00 |
49.31 | 0.28% | 0.14 | 49.36 | 49.36 | 0 | |
|
Mota Engil Rg 12.09.2025 / 17:30:00 |
5.055 | -1.56% | -0.08 | 5.055 | 5.045 | 0 | |
|
MTU Aero Engin N 12.09.2025 / 17:30:00 |
360.30 | -0.08% | -0.30 | 360.40 | 360.40 | 0 | |
|
Muenchener Rueckv N 12.09.2025 / 17:30:00 |
531.70 | 1.90% | 9.90 | 532.20 | 532.20 | 0 | |
|
Navigator Comp. N 12.09.2025 / 17:30:00 |
3.260 | -0.34% | -0.01 | 3.254 | 3.264 | 0 | |
|
Nemetschek I 12.09.2025 / 17:30:00 |
106.20 | 1.82% | 1.90 | 106.30 | 106.30 | 0 | |
|
Neste Rg 12.09.2025 / 17:25:00 |
16.715 | -0.77% | -0.13 | 16.635 | 16.635 | 0 | |
|
Nexi Rg 12.09.2025 / 17:30:00 |
4.654 | -0.30% | -0.01 | 4.642 | 4.642 | 0 | |
|
NN Group Rg 12.09.2025 / 17:30:00 |
59.12 | 0.51% | 0.30 | 59.24 | 59.24 | 0 | |
|
Nokia N 12.09.2025 / 17:25:00 |
3.841 | -1.73% | -0.07 | 3.829 | 3.829 | 0 | |
|
Nordea Bk Rg 12.09.2025 / 17:25:00 |
13.680 | 0.39% | 0.05 | 13.695 | 13.695 | 0 | |
|
NOS Rg 12.09.2025 / 17:30:00 |
3.938 | 0.38% | 0.02 | 3.865 | 3.950 | 0 | |
|
Oesterreich Post I 12.09.2025 / 17:30:00 |
29.30 | -0.68% | -0.20 | 28.75 | 29.95 | 0 | |
|
OMV I 12.09.2025 / 17:30:00 |
46.52 | -0.09% | -0.04 | 46.60 | 46.60 | 0 | |
|
Orange 12.09.2025 / 17:30:00 |
13.908 | 0.18% | 0.03 | 13.900 | 13.900 | 0 | |
|
Origin Enterpris Rg 12.09.2025 / 17:28:00 |
3.850 | -0.13% | -0.01 | 3.840 | 3.850 | 0 | |
|
Orion-B Rg 12.09.2025 / 17:25:00 |
68.10 | 0.37% | 0.25 | 68.15 | 68.15 | 0 | |
|
Outokumpu N 12.09.2025 / 17:25:00 |
3.570 | 0.22% | 0.01 | 3.568 | 3.584 | 0 | |
|
Palfinger I 12.09.2025 / 17:30:00 |
35.90 | 0.70% | 0.25 | 35.85 | 36.00 | 0 | |
|
Pernod Ricard 12.09.2025 / 17:30:00 |
90.62 | -0.68% | -0.62 | 90.42 | 90.42 | 0 | |
|
Pirelli & C. Rg 12.09.2025 / 17:30:00 |
6.009 | 0.12% | 0.01 | 6.000 | 6.000 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Oesterreich Post I 12.09.2025 / 17:30:00 |
29.30 | 3.24% | -9.79% | 1.38% | 0.60% | -0.85% | -1.76% | -3.44% |
|
Mayr-Melnhof Kart I 12.09.2025 / 17:30:00 |
81.10 | 3.21% | -35.02% | 0.62% | 0.12% | 8.71% | -9.89% | -43.53% |
|
INWIT N 12.09.2025 / 17:30:00 |
10.160 | 2.98% | -11.97% | -0.39% | -2.46% | -0.59% | -8.55% | 8.07% |
|
Daimler Tr Hldg N 12.09.2025 / 17:30:00 |
37.80 | 2.74% | 10.93% | -0.97% | -8.61% | 0.00% | 21.90% | 51.31% |
|
Heineken Holding Br 12.09.2025 / 17:30:00 |
58.70 | 1.99% | -23.14% | -0.59% | -2.25% | -9.27% | -14.37% | -17.60% |
|
De Longhi N 12.09.2025 / 17:30:00 |
30.50 | 1.09% | -0.55% | 3.46% | 3.25% | 12.50% | 11.80% | 79.33% |
|
ASML Hldg Br Rg 12.09.2025 / 17:30:00 |
689.25 | 1.08% | 0.67% | 4.65% | 8.24% | 5.75% | -5.94% | 37.83% |
|
Infineon Technolo N 12.09.2025 / 17:30:00 |
31.68 | 1.00% | -15.36% | 0.43% | -13.83% | -7.08% | 6.40% | 25.63% |
|
EDP Renovaveis Br 12.09.2025 / 17:30:00 |
9.835 | 0.84% | -46.57% | -2.04% | 0.82% | 0.85% | -38.99% | -60.58% |
|
ADP 12.09.2025 / 17:30:00 |
113.30 | 0.71% | -3.58% | 1.71% | -6.90% | 7.96% | -1.82% | -15.38% |
|
Univ Mu Gr Rg 12.09.2025 / 17:30:00 |
24.60 | 0.16% | -4.42% | 1.57% | -0.04% | -7.93% | 4.28% | 26.06% |
|
Kemira N 12.09.2025 / 17:25:00 |
19.515 | 0.15% | 16.49% | -0.91% | 0.39% | 0.36% | -8.64% | 61.81% |
|
Amadeus IT Grp Br-A 12.09.2025 / 17:30:00 |
68.11 | 0.09% | 5.24% | -0.96% | -5.51% | -0.51% | 7.43% | 31.08% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -4.51% |
|
Hannover Rueck N 12.09.2025 / 17:30:00 |
249.50 | -0.08% | 11.93% | 2.17% | -2.31% | -7.73% | -2.10% | 52.56% |
|
Vidrala I 12.09.2025 / 17:30:00 |
92.50 | -0.11% | -1.28% | 2.89% | -2.12% | -5.23% | -4.34% | 61.59% |
|
Kering 12.09.2025 / 17:30:00 |
242.30 | -0.17% | -39.79% | 2.58% | 14.62% | 35.36% | 5.81% | -53.99% |
|
Roy.Philips Br Rg 12.09.2025 / 17:30:00 |
24.02 | -0.59% | 15.74% | 1.14% | 2.30% | 23.50% | -13.65% | 41.63% |
|
A2A N 12.09.2025 / 17:30:00 |
2.163 | -0.61% | 14.78% | 1.81% | -1.52% | -4.42% | 4.35% | 92.08% |
|
Galp Energia -B- 12.09.2025 / 17:30:00 |
16.098 | -0.61% | 19.20% | 2.42% | -0.60% | 1.90% | -6.16% | 53.11% |
|
Amundi 12.09.2025 / 17:30:00 |
63.70 | -0.78% | 3.73% | 2.25% | -2.71% | -5.21% | -5.91% | 22.88% |
|
Ferrari Rg 12.09.2025 / 17:30:00 |
407.55 | -0.78% | 33.98% | -2.78% | 2.69% | 2.14% | -3.93% | 109.10% |
|
Cellnex Telecom Br 12.09.2025 / 17:30:00 |
30.43 | -0.85% | -15.00% | -0.46% | -0.31% | -7.08% | -17.29% | -20.64% |
|
Logista Integral Br 12.09.2025 / 17:30:00 |
29.19 | -0.99% | 18.18% | 2.28% | 0.48% | 4.47% | 4.36% | 46.82% |
|
Kingspan Grp Rg 12.09.2025 / 17:28:00 |
69.20 | -1.00% | -11.61% | -0.29% | -2.16% | -5.08% | -12.41% | 15.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 12.09.2025 / 17:30:00 |
106.80 | -1.16% |
108.25 09:00 |
106.35 16:52 |
154.60 28.01.25 |
100.7 07.08.25 |
317'613 |
|
MERLIN Prop. Br 12.09.2025 / 17:30:00 |
12.975 | -0.15% |
13.035 10:02 |
12.910 14:38 |
13.350 11.08.25 |
8.485 09.04.25 |
337'402 |
|
Metso Rg 12.09.2025 / 17:25:00 |
12.150 | 1.46% |
12.163 15:57 |
11.955 10:19 |
12.163 12.09.25 |
7.487 09.04.25 |
643'345 |
|
Michelin Rg 12.09.2025 / 17:30:00 |
31.51 | 0.13% |
31.66 15:00 |
31.35 10:18 |
35.70 11.03.25 |
28.47 09.04.25 |
597'333 |
|
Moncler N 12.09.2025 / 17:30:00 |
49.31 | 0.28% |
50.08 15:23 |
48.89 11:53 |
70.46 14.02.25 |
45.46 12.08.25 |
598'461 |
|
Mota Engil Rg 12.09.2025 / 17:30:00 |
5.055 | -1.56% |
5.170 09:19 |
4.983 16:03 |
5.755 18.08.25 |
2.678 08.01.25 |
266'294 |
|
MTU Aero Engin N 12.09.2025 / 17:30:00 |
360.30 | -0.08% |
363.85 11:14 |
360.30 17:29 |
395.90 24.07.25 |
249.7 07.04.25 |
72'610 |
|
Muenchener Rueckv N 12.09.2025 / 17:30:00 |
531.70 | 1.90% |
531.80 17:29 |
524.80 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
212'359 |
|
Navigator Comp. N 12.09.2025 / 17:30:00 |
3.260 | -0.34% |
3.273 09:10 |
3.254 10:17 |
3.670 03.01.25 |
3.014 25.07.25 |
123'494 |
|
Nemetschek I 12.09.2025 / 17:30:00 |
106.20 | 1.82% |
106.20 09:00 |
104.60 09:40 |
138.45 11.08.25 |
89.1 07.04.25 |
127'614 |
|
Neste Rg 12.09.2025 / 17:25:00 |
16.715 | -0.77% |
16.875 09:07 |
16.490 12:37 |
16.975 11.09.25 |
6.79 09.04.25 |
1'157'953 |
|
Nexi Rg 12.09.2025 / 17:30:00 |
4.654 | -0.30% |
4.766 09:22 |
4.640 13:33 |
5.710 25.08.25 |
3.915 07.04.25 |
2'134'277 |
|
NN Group Rg 12.09.2025 / 17:30:00 |
59.12 | 0.51% |
59.20 09:40 |
58.80 14:11 |
63.58 08.08.25 |
40.47 15.01.25 |
1'272'984 |
|
Nokia N 12.09.2025 / 17:25:00 |
3.841 | -1.73% |
3.911 09:00 |
3.826 15:44 |
5.035 01.04.25 |
3.458 01.08.25 |
5'573'494 |
|
Nordea Bk Rg 12.09.2025 / 17:25:00 |
13.680 | 0.39% |
13.715 15:40 |
13.590 09:43 |
13.805 15.08.25 |
9.652 07.04.25 |
1'439'563 |
|
NOS Rg 12.09.2025 / 17:30:00 |
3.938 | 0.38% |
3.945 16:08 |
3.900 09:35 |
4.530 10.03.25 |
3.235 20.01.25 |
76'252 |
|
Oesterreich Post I 12.09.2025 / 17:30:00 |
29.30 | -0.68% |
29.55 09:49 |
29.10 13:00 |
33.25 06.03.25 |
28.45 06.01.25 |
17'812 |
|
OMV I 12.09.2025 / 17:30:00 |
46.52 | -0.09% |
46.96 15:34 |
46.26 10:41 |
49.12 22.08.25 |
37.62 05.02.25 |
59'051 |
|
Orange 12.09.2025 / 17:30:00 |
13.908 | 0.18% |
13.925 09:00 |
13.845 15:02 |
14.565 18.08.25 |
9.442 08.01.25 |
1'038'627 |
|
Origin Enterpris Rg 12.09.2025 / 17:28:00 |
3.850 | -0.13% |
3.870 15:18 |
3.820 14:09 |
3.870 04.09.25 |
2.6 23.01.25 |
1'328 |
|
Orion-B Rg 12.09.2025 / 17:25:00 |
68.10 | 0.37% |
68.53 16:10 |
67.85 12:27 |
72.05 05.08.25 |
42.82 02.01.25 |
89'345 |
|
Outokumpu N 12.09.2025 / 17:25:00 |
3.570 | 0.22% |
3.637 09:03 |
3.562 11:08 |
3.915 06.03.25 |
2.727 07.04.25 |
290'611 |
|
Palfinger I 12.09.2025 / 17:30:00 |
35.90 | 0.70% |
36.28 09:37 |
35.60 09:21 |
39.70 18.07.25 |
19.22 08.01.25 |
14'074 |
|
Pernod Ricard 12.09.2025 / 17:30:00 |
90.62 | -0.68% |
91.38 15:26 |
89.86 11:15 |
112.88 28.01.25 |
83.14 07.04.25 |
326'572 |
|
Pirelli & C. Rg 12.09.2025 / 17:30:00 |
6.009 | 0.12% |
6.056 15:07 |
5.993 10:24 |
6.338 30.05.25 |
4.699 09.04.25 |
1'222'245 |