×
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
- 30.10.2025 - 17:30:04
- 22'100.98
- -0.14%
- -30.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mayr-Melnhof Kart I 30.10.2025 / 17:30:00 |
78.80 | -2.23% | -1.80 | 77.20 | 78.90 | 0 | |
|
Mediobanca N 30.10.2025 / 17:30:00 |
16.630 | -1.10% | -0.19 | 16.560 | 16.560 | 0 | |
|
Mercedes-BenzGr N 30.10.2025 / 17:30:00 |
56.42 | -1.05% | -0.60 | 56.43 | 56.43 | 0 | |
|
Merck I 30.10.2025 / 17:30:00 |
111.55 | -2.53% | -2.90 | 112.55 | 112.55 | 0 | |
|
MERLIN Prop. Br 30.10.2025 / 17:30:00 |
13.520 | -0.95% | -0.13 | 13.520 | 13.540 | 0 | |
|
Metso Rg 30.10.2025 / 17:25:00 |
14.135 | -2.11% | -0.31 | 14.120 | 14.180 | 0 | |
|
Michelin Rg 30.10.2025 / 17:30:00 |
28.20 | -0.14% | -0.04 | 28.11 | 28.11 | 0 | |
|
Moncler N 30.10.2025 / 17:30:00 |
52.08 | 0.42% | 0.22 | 52.22 | 52.22 | 0 | |
|
Mota Engil Rg 30.10.2025 / 17:30:00 |
6.150 | -0.08% | -0.01 | 6.140 | 6.265 | 0 | |
|
MTU Aero Engin N 30.10.2025 / 17:30:00 |
379.70 | 0.29% | 1.10 | 379.40 | 379.40 | 0 | |
|
Muenchener Rueckv N 30.10.2025 / 17:30:00 |
548.60 | 0.51% | 2.80 | 547.00 | 547.00 | 0 | |
|
Navigator Comp. N 30.10.2025 / 17:30:00 |
3.005 | -0.63% | -0.02 | 2.996 | 3.010 | 0 | |
|
Nemetschek I 30.10.2025 / 17:30:00 |
101.70 | 0.59% | 0.60 | 101.40 | 101.40 | 0 | |
|
Neste Rg 30.10.2025 / 17:25:00 |
18.765 | -1.75% | -0.34 | 18.720 | 18.785 | 0 | |
|
Nexi Rg 30.10.2025 / 17:30:00 |
4.604 | -0.86% | -0.04 | 4.601 | 4.601 | 0 | |
|
NN Group Rg 30.10.2025 / 17:30:00 |
59.88 | 1.00% | 0.59 | 59.96 | 59.96 | 0 | |
|
Nokia N 30.10.2025 / 17:25:00 |
6.201 | -1.88% | -0.12 | 6.176 | 6.176 | 0 | |
|
Nordea Bk Rg 30.10.2025 / 17:25:00 |
14.968 | 0.98% | 0.15 | 14.970 | 14.970 | 0 | |
|
NOS Rg 30.10.2025 / 17:30:00 |
3.758 | -1.25% | -0.05 | 3.685 | 3.775 | 0 | |
|
Oesterreich Post I 30.10.2025 / 17:30:00 |
30.05 | 0.17% | 0.05 | 29.50 | 30.10 | 0 | |
|
OMV I 30.10.2025 / 17:30:00 |
47.54 | 0.98% | 0.46 | 47.50 | 47.56 | 0 | |
|
Orange 30.10.2025 / 17:30:00 |
13.810 | 0.75% | 0.10 | 13.855 | 13.855 | 0 | |
|
Origin Enterpris Rg 30.10.2025 / 17:26:00 |
3.770 | 0.00% | 0.00 | 3.720 | 3.900 | 0 | |
|
Orion-B Rg 30.10.2025 / 17:25:00 |
61.85 | -1.51% | -0.95 | 61.35 | 61.35 | 0 | |
|
Outokumpu N 30.10.2025 / 17:25:00 |
3.776 | -2.23% | -0.09 | 3.766 | 3.766 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adyen 30.10.2025 / 17:30:00 |
1'510.50 | 6.15% | 30.43% | 1.02% | 3.91% | -1.05% | 7.52% | 6.20% |
|
Oesterreich Post I 30.10.2025 / 17:30:00 |
30.05 | 4.99% | -8.26% | -2.12% | 1.18% | -2.59% | 3.44% | 6.76% |
|
Kesko-B N 30.10.2025 / 17:25:00 |
18.505 | 4.59% | 6.53% | -3.72% | 2.83% | -3.92% | -5.47% | -0.83% |
|
CA Imm Anlagen I 30.10.2025 / 17:30:00 |
24.44 | 4.45% | -24.71% | -0.73% | 3.74% | 1.50% | 9.30% | -22.69% |
|
BMW I 30.10.2025 / 17:30:00 |
81.18 | 4.37% | -18.60% | 0.69% | -6.65% | -5.82% | 12.19% | 3.22% |
|
ADP 30.10.2025 / 17:30:00 |
118.75 | 4.36% | -0.09% | -3.61% | 5.14% | 5.23% | 9.85% | -12.73% |
|
Hannover Rueck N 30.10.2025 / 17:30:00 |
251.90 | 4.06% | 16.57% | -1.49% | -2.21% | -9.06% | 4.48% | 51.74% |
|
De Longhi N 30.10.2025 / 17:30:00 |
31.68 | 3.67% | 1.99% | 2.16% | -0.88% | 5.95% | 10.42% | 80.67% |
|
Volkswagen VZ 30.10.2025 / 17:30:00 |
90.30 | 3.43% | -17.52% | 1.03% | -3.67% | -3.17% | 2.36% | -28.12% |
|
Heineken Holding Br 30.10.2025 / 17:30:00 |
58.68 | 3.16% | -22.26% | -3.89% | 0.00% | -2.29% | -7.78% | -13.48% |
|
BASF N 30.10.2025 / 17:30:00 |
43.14 | 3.02% | -10.15% | -1.25% | -0.95% | -3.65% | -3.30% | -3.27% |
|
Irish Resident Rg 30.10.2025 / 17:28:00 |
0.9360 | 2.53% | -15.64% | 0.27% | -4.20% | -4.20% | 7.96% | -15.95% |
|
Saint-Gobain 30.10.2025 / 17:30:00 |
87.01 | 2.32% | 32.16% | -2.44% | -6.92% | -9.82% | 4.83% | 113.34% |
|
TotalEnergies 30.10.2025 / 17:30:00 |
53.45 | 1.89% | -11.88% | -1.32% | 4.78% | 2.14% | -6.65% | -0.57% |
|
Moncler N 30.10.2025 / 17:30:00 |
52.08 | 1.85% | -6.89% | -2.51% | 0.77% | 10.97% | 2.64% | 15.17% |
|
Mayr-Melnhof Kart I 30.10.2025 / 17:30:00 |
78.80 | 1.45% | -36.13% | -3.79% | -2.84% | 3.96% | -4.14% | -44.26% |
|
Labor. Farmac. R Br 30.10.2025 / 17:30:00 |
61.95 | 0.88% | 5.23% | -4.03% | 2.69% | 16.72% | -20.63% | 38.37% |
|
Akzo Nobel Br Rg 30.10.2025 / 17:30:00 |
58.16 | 0.21% | -22.08% | -2.94% | -3.99% | 4.91% | -0.85% | -7.14% |
|
Recordati Ind Chi N 30.10.2025 / 17:30:00 |
51.40 | 0.00% | 3.98% | 0.44% | -2.97% | 2.24% | -1.20% | 35.93% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 5.97% |
|
Stora Enso-R N 30.10.2025 / 17:25:00 |
9.998 | -0.07% | -22.15% | 4.27% | 5.62% | 1.27% | -1.98% | -26.90% |
|
Syensqo 30.10.2025 / 17:30:00 |
68.99 | -0.11% | 0.00% | -3.89% | 1.56% | -11.10% | -2.41% | 0.00% |
|
Titan 30.10.2025 / 17:30:00 |
38.85 | -0.13% | 87.53% | -0.77% | 8.22% | 4.58% | 19.72% | 266.94% |
|
Heineken Br Rg 30.10.2025 / 17:30:00 |
67.04 | -0.64% | -25.95% | -4.34% | 0.21% | -1.84% | -10.97% | -19.09% |
|
Inditex 30.10.2025 / 17:30:00 |
47.81 | -1.07% | 24.80% | -2.15% | -0.23% | 13.21% | -8.37% | 109.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mayr-Melnhof Kart I 30.10.2025 / 17:30:00 |
78.80 | -2.23% |
80.10 10:09 |
78.60 13:58 |
86.80 18.03.25 |
68 07.04.25 |
1'830 |
|
Mediobanca N 30.10.2025 / 17:30:00 |
16.630 | -1.10% |
16.740 09:01 |
16.445 11:41 |
22.35 15.09.25 |
13.195 07.04.25 |
296'017 |
|
Mercedes-BenzGr N 30.10.2025 / 17:30:00 |
56.42 | -1.05% |
58.06 09:03 |
56.27 17:01 |
63.17 11.03.25 |
45.61 07.04.25 |
1'364'083 |
|
Merck I 30.10.2025 / 17:30:00 |
111.55 | -2.53% |
115.80 10:11 |
109.40 16:29 |
154.60 28.01.25 |
100.7 07.08.25 |
336'663 |
|
MERLIN Prop. Br 30.10.2025 / 17:30:00 |
13.520 | -0.95% |
13.580 09:02 |
13.280 14:15 |
13.915 23.10.25 |
8.485 09.04.25 |
449'090 |
|
Metso Rg 30.10.2025 / 17:25:00 |
14.135 | -2.11% |
14.455 09:15 |
14.105 16:55 |
14.540 29.10.25 |
7.487 09.04.25 |
547'733 |
|
Michelin Rg 30.10.2025 / 17:30:00 |
28.20 | -0.14% |
28.34 09:03 |
27.98 12:32 |
35.70 11.03.25 |
25.51 14.10.25 |
1'074'964 |
|
Moncler N 30.10.2025 / 17:30:00 |
52.08 | 0.42% |
52.18 17:23 |
51.26 14:15 |
70.46 14.02.25 |
45.46 12.08.25 |
673'600 |
|
Mota Engil Rg 30.10.2025 / 17:30:00 |
6.150 | -0.08% |
6.155 15:07 |
6.025 09:06 |
6.210 29.10.25 |
2.678 08.01.25 |
124'780 |
|
MTU Aero Engin N 30.10.2025 / 17:30:00 |
379.70 | 0.29% |
383.90 09:42 |
376.80 15:04 |
399.40 09.10.25 |
249.7 07.04.25 |
70'234 |
|
Muenchener Rueckv N 30.10.2025 / 17:30:00 |
548.60 | 0.51% |
549.00 16:45 |
540.80 13:02 |
630.48 24.04.25 |
486.63347 13.01.25 |
99'400 |
|
Navigator Comp. N 30.10.2025 / 17:30:00 |
3.005 | -0.63% |
3.032 11:35 |
3.004 14:27 |
3.670 03.01.25 |
2.958 28.10.25 |
279'636 |
|
Nemetschek I 30.10.2025 / 17:30:00 |
101.70 | 0.59% |
102.10 09:59 |
100.30 09:24 |
138.45 11.08.25 |
89.1 07.04.25 |
74'276 |
|
Neste Rg 30.10.2025 / 17:25:00 |
18.765 | -1.75% |
19.095 09:00 |
18.510 13:23 |
20.22 29.10.25 |
6.79 09.04.25 |
2'105'632 |
|
Nexi Rg 30.10.2025 / 17:30:00 |
4.604 | -0.86% |
4.652 09:00 |
4.556 13:58 |
5.710 25.08.25 |
3.915 07.04.25 |
1'467'028 |
|
NN Group Rg 30.10.2025 / 17:30:00 |
59.88 | 1.00% |
59.94 16:52 |
59.28 10:48 |
63.58 08.08.25 |
40.47 15.01.25 |
173'390 |
|
Nokia N 30.10.2025 / 17:25:00 |
6.201 | -1.88% |
6.232 14:48 |
6.072 15:59 |
6.650 29.10.25 |
3.458 01.08.25 |
17'131'182 |
|
Nordea Bk Rg 30.10.2025 / 17:25:00 |
14.968 | 0.98% |
14.985 16:13 |
14.785 09:19 |
14.985 30.10.25 |
9.652 07.04.25 |
1'981'005 |
|
NOS Rg 30.10.2025 / 17:30:00 |
3.758 | -1.25% |
3.803 09:15 |
3.745 15:41 |
4.530 10.03.25 |
3.235 20.01.25 |
129'365 |
|
Oesterreich Post I 30.10.2025 / 17:30:00 |
30.05 | 0.17% |
30.10 17:22 |
29.80 11:45 |
33.25 06.03.25 |
28.45 06.01.25 |
5'203 |
|
OMV I 30.10.2025 / 17:30:00 |
47.54 | 0.98% |
47.60 17:16 |
46.80 09:01 |
49.12 22.08.25 |
37.62 05.02.25 |
124'933 |
|
Orange 30.10.2025 / 17:30:00 |
13.810 | 0.75% |
13.815 17:19 |
13.648 14:25 |
14.565 18.08.25 |
9.442 08.01.25 |
1'251'433 |
|
Origin Enterpris Rg 30.10.2025 / 17:26:00 |
3.770 | 0.00% |
3.770 11:14 |
3.735 12:05 |
4.070 23.09.25 |
2.6 23.01.25 |
3'699 |
|
Orion-B Rg 30.10.2025 / 17:25:00 |
61.85 | -1.51% |
62.63 09:27 |
61.48 15:39 |
72.05 05.08.25 |
42.82 02.01.25 |
178'092 |
|
Outokumpu N 30.10.2025 / 17:25:00 |
3.776 | -2.23% |
3.848 09:04 |
3.748 14:36 |
4.633 08.10.25 |
2.727 07.04.25 |
1'852'305 |