×
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
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 23.05.2025 / 17:30:00 |
114.33 | 0.02% | 0.03 | 114.10 | 114.10 | 0 | |
|
MERLIN Prop. Br 23.05.2025 / 17:30:00 |
10.550 | -0.14% | -0.02 | 10.540 | 10.550 | 0 | |
|
Metso Rg 23.05.2025 / 17:25:00 |
10.235 | -2.29% | -0.24 | 10.275 | 10.275 | 0 | |
|
Michelin Rg 23.05.2025 / 17:30:00 |
33.20 | -0.54% | -0.18 | 33.32 | 33.32 | 0 | |
|
Moncler N 23.05.2025 / 17:30:00 |
53.84 | -1.68% | -0.92 | 54.16 | 54.16 | 0 | |
|
Mota Engil Rg 23.05.2025 / 17:30:00 |
4.722 | -2.24% | -0.11 | 4.748 | 4.748 | 0 | |
|
MTU Aero Engin N 23.05.2025 / 17:30:00 |
339.80 | -1.02% | -3.50 | 339.50 | 339.50 | 0 | |
|
Muenchener Rueckv N 23.05.2025 / 17:30:00 |
567.60 | -2.41% | -14.00 | 568.40 | 568.40 | 0 | |
|
Navigator Comp. N 23.05.2025 / 17:30:00 |
3.525 | -3.37% | -0.12 | 3.516 | 3.516 | 0 | |
|
Nemetschek I 23.05.2025 / 17:30:00 |
117.80 | -0.67% | -0.80 | 117.60 | 117.60 | 0 | |
|
Neste Rg 23.05.2025 / 17:25:00 |
8.966 | -1.95% | -0.18 | 8.954 | 8.954 | 0 | |
|
Nexi Rg 23.05.2025 / 17:30:00 |
5.144 | -2.54% | -0.13 | 5.140 | 5.140 | 0 | |
|
NN Group Rg 23.05.2025 / 17:30:00 |
53.48 | -2.19% | -1.20 | 53.60 | 53.60 | 0 | |
|
Nokia N 23.05.2025 / 17:25:00 |
4.694 | -1.51% | -0.07 | 4.701 | 4.701 | 0 | |
|
Nordea Bk Rg 23.05.2025 / 17:25:00 |
12.655 | -1.06% | -0.14 | 12.665 | 12.665 | 0 | |
|
NOS Rg 23.05.2025 / 17:30:00 |
3.800 | -0.39% | -0.02 | 3.725 | 3.875 | 0 | |
|
Oesterreich Post I 23.05.2025 / 17:30:00 |
30.10 | -0.66% | -0.20 | 30.05 | 30.15 | 0 | |
|
OMV I 23.05.2025 / 17:30:00 |
46.95 | 0.45% | 0.21 | 46.94 | 46.94 | 0 | |
|
Orange 23.05.2025 / 17:30:00 |
13.350 | -0.35% | -0.05 | 13.340 | 13.340 | 0 | |
|
Origin Enterpris Rg 23.05.2025 / 17:28:00 |
3.525 | -1.61% | -0.06 | 3.470 | 3.610 | 0 | |
|
Orion-B Rg 23.05.2025 / 17:25:00 |
58.50 | -0.34% | -0.20 | 58.45 | 58.45 | 0 | |
|
Outokumpu N 23.05.2025 / 17:25:00 |
3.344 | -1.01% | -0.03 | 3.344 | 3.348 | 0 | |
|
Palfinger I 23.05.2025 / 17:30:00 |
30.00 | -1.15% | -0.35 | 29.95 | 30.05 | 0 | |
|
Pernod Ricard 23.05.2025 / 17:30:00 |
91.38 | -2.73% | -2.56 | 91.16 | 91.16 | 0 | |
|
Pirelli & C. Rg 23.05.2025 / 17:30:00 |
6.132 | -0.33% | -0.02 | 6.138 | 6.138 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sartorius Sted 23.05.2025 / 17:30:00 |
190.55 | 3.89% | -18.37% | -4.38% | -5.53% | -4.15% | 0.08% | -36.62% |
|
Viscofan Br 23.05.2025 / 17:30:00 |
63.65 | 3.78% | 17.69% | 1.27% | -3.92% | 4.34% | 0.55% | 27.42% |
|
Waertsilae Rg 23.05.2025 / 17:25:00 |
17.335 | 3.66% | 35.33% | -3.48% | 12.67% | -4.90% | -10.71% | 131.70% |
|
MERLIN Prop. Br 23.05.2025 / 17:30:00 |
10.550 | 3.58% | 5.02% | -0.94% | 7.71% | 1.34% | -0.57% | 2.27% |
|
CA Imm Anlagen I 23.05.2025 / 17:30:00 |
23.66 | 3.51% | -25.39% | 3.32% | -1.58% | 1.63% | -20.12% | -17.93% |
|
ADP 23.05.2025 / 17:30:00 |
113.80 | 3.47% | -0.94% | -2.90% | 3.88% | 15.12% | -8.19% | -15.00% |
|
Melexis 23.05.2025 / 17:30:00 |
57.35 | 3.24% | -36.21% | -5.79% | 5.23% | 1.01% | -32.01% | -26.27% |
|
Addiko Bank I 23.05.2025 / 17:30:00 |
19.450 | 2.91% | 60.74% | 1.83% | 1.57% | 3.87% | -0.51% | 0.00% |
|
Vaisala-A Rg 23.05.2025 / 17:25:00 |
48.35 | 2.90% | 26.14% | -0.31% | 2.98% | 1.15% | 20.27% | 16.80% |
|
Bureau Veritas 23.05.2025 / 17:30:00 |
29.88 | 2.46% | 31.52% | 0.13% | 7.10% | 3.53% | 6.49% | 13.27% |
|
Brenntag N 23.05.2025 / 17:30:00 |
56.52 | 2.29% | -28.45% | -6.18% | -2.99% | -11.15% | -13.05% | -15.32% |
|
Renault 23.05.2025 / 17:30:00 |
47.32 | 2.23% | 30.35% | -3.44% | 1.06% | -5.06% | -6.16% | 98.97% |
|
BrunelloCucinelli N 23.05.2025 / 17:30:00 |
104.33 | 2.04% | 20.83% | -7.18% | 4.62% | -16.54% | 10.98% | 136.52% |
|
FBD Holds Rg 23.05.2025 / 17:28:00 |
12.950 | 1.98% | 15.70% | -0.38% | -5.06% | -3.90% | -1.34% | 40.83% |
|
Grifols-A Br 23.05.2025 / 17:30:00 |
9.291 | 1.92% | -40.01% | 3.88% | 9.25% | -12.02% | 1.01% | -53.03% |
|
Irish Contl Grp Uts 23.05.2025 / 17:28:00 |
5.240 | 1.73% | 20.69% | 0.77% | 3.67% | 6.50% | -4.73% | 26.92% |
|
Dassault Syst 23.05.2025 / 17:30:00 |
33.66 | 1.61% | -23.16% | -0.46% | 3.41% | -10.87% | -13.49% | -11.11% |
|
Navigator Comp. N 23.05.2025 / 17:30:00 |
3.525 | 1.56% | 3.17% | 0.09% | 6.14% | 8.26% | -13.26% | -10.54% |
|
Recordati Ind Chi N 23.05.2025 / 17:30:00 |
51.13 | 1.53% | 5.57% | -1.02% | 2.99% | -5.93% | 6.11% | 20.58% |
|
Symrise I 23.05.2025 / 17:30:00 |
103.95 | 1.39% | 4.02% | 0.24% | 6.31% | 7.34% | -1.00% | 1.42% |
|
Titan 23.05.2025 / 17:30:00 |
39.90 | 1.07% | 89.76% | -3.86% | -2.56% | -1.12% | 25.08% | 222.60% |
|
Kemira N 23.05.2025 / 17:25:00 |
19.310 | 0.26% | 16.61% | -0.31% | 5.29% | -9.34% | -10.77% | 57.92% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -25.07% |
|
Wolters Kluw Br R 23.05.2025 / 17:30:00 |
160.80 | -0.20% | 24.11% | 0.31% | 5.17% | 9.61% | 6.28% | 72.19% |
|
BASF N 23.05.2025 / 17:30:00 |
41.32 | -0.34% | -13.08% | -4.46% | -7.87% | -16.22% | -14.43% | -13.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 23.05.2025 / 17:30:00 |
114.33 | 0.02% |
115.70 11:46 |
112.95 14:13 |
154.60 28.01.25 |
110.5 07.04.25 |
248'732 |
|
MERLIN Prop. Br 23.05.2025 / 17:30:00 |
10.550 | -0.14% |
10.660 09:04 |
10.290 14:14 |
11.200 05.02.25 |
8.485 09.04.25 |
449'661 |
|
Metso Rg 23.05.2025 / 17:25:00 |
10.235 | -2.29% |
10.675 09:10 |
10.090 14:16 |
11.330 18.03.25 |
7.487 09.04.25 |
893'620 |
|
Michelin Rg 23.05.2025 / 17:30:00 |
33.20 | -0.54% |
33.95 11:58 |
32.95 14:06 |
35.70 11.03.25 |
28.47 09.04.25 |
1'032'995 |
|
Moncler N 23.05.2025 / 17:30:00 |
53.84 | -1.68% |
55.12 09:00 |
52.66 15:08 |
70.46 14.02.25 |
47.43 07.04.25 |
622'183 |
|
Mota Engil Rg 23.05.2025 / 17:30:00 |
4.722 | -2.24% |
4.836 11:36 |
4.600 14:13 |
4.879 22.05.25 |
2.678 08.01.25 |
305'471 |
|
MTU Aero Engin N 23.05.2025 / 17:30:00 |
339.80 | -1.02% |
350.40 13:12 |
334.90 14:21 |
356.00 05.03.25 |
249.7 07.04.25 |
125'544 |
|
Muenchener Rueckv N 23.05.2025 / 17:30:00 |
567.60 | -2.41% |
581.60 10:23 |
562.40 14:16 |
630.48 24.04.25 |
486.63347 13.01.25 |
180'141 |
|
Navigator Comp. N 23.05.2025 / 17:30:00 |
3.525 | -3.37% |
3.628 09:04 |
3.488 15:06 |
3.670 03.01.25 |
3.08 07.04.25 |
294'760 |
|
Nemetschek I 23.05.2025 / 17:30:00 |
117.80 | -0.67% |
119.60 09:08 |
115.50 14:13 |
126.00 12.05.25 |
89.1 07.04.25 |
48'092 |
|
Neste Rg 23.05.2025 / 17:25:00 |
8.966 | -1.95% |
9.310 13:03 |
8.836 14:14 |
13.315 08.01.25 |
6.79 09.04.25 |
1'365'455 |
|
Nexi Rg 23.05.2025 / 17:30:00 |
5.144 | -2.54% |
5.371 09:49 |
5.124 14:13 |
5.656 12.05.25 |
3.915 07.04.25 |
1'828'010 |
|
NN Group Rg 23.05.2025 / 17:30:00 |
53.48 | -2.19% |
54.48 09:00 |
52.62 14:06 |
55.89 16.05.25 |
40.47 15.01.25 |
678'323 |
|
Nokia N 23.05.2025 / 17:25:00 |
4.694 | -1.51% |
4.783 09:15 |
4.621 14:06 |
5.035 01.04.25 |
4.031 07.04.25 |
6'687'918 |
|
Nordea Bk Rg 23.05.2025 / 17:25:00 |
12.655 | -1.06% |
12.840 10:22 |
12.330 14:06 |
13.320 10.03.25 |
9.652 07.04.25 |
3'068'610 |
|
NOS Rg 23.05.2025 / 17:30:00 |
3.800 | -0.39% |
3.815 10:39 |
3.770 14:01 |
4.530 10.03.25 |
3.235 20.01.25 |
275'974 |
|
Oesterreich Post I 23.05.2025 / 17:30:00 |
30.10 | -0.66% |
30.30 09:38 |
29.80 14:16 |
33.25 06.03.25 |
28.45 06.01.25 |
7'034 |
|
OMV I 23.05.2025 / 17:30:00 |
46.95 | 0.45% |
47.34 13:02 |
46.16 14:20 |
48.44 19.05.25 |
37.62 05.02.25 |
165'941 |
|
Orange 23.05.2025 / 17:30:00 |
13.350 | -0.35% |
13.405 14:36 |
13.270 15:42 |
13.413 22.05.25 |
9.442 08.01.25 |
3'339'163 |
|
Origin Enterpris Rg 23.05.2025 / 17:28:00 |
3.525 | -1.61% |
3.548 11:01 |
3.485 09:29 |
3.745 21.05.25 |
2.6 23.01.25 |
39'817 |
|
Orion-B Rg 23.05.2025 / 17:25:00 |
58.50 | -0.34% |
59.10 09:03 |
57.58 15:19 |
60.38 21.05.25 |
42.82 02.01.25 |
107'457 |
|
Outokumpu N 23.05.2025 / 17:25:00 |
3.344 | -1.01% |
3.440 13:08 |
3.296 14:16 |
3.915 06.03.25 |
2.727 07.04.25 |
681'216 |
|
Palfinger I 23.05.2025 / 17:30:00 |
30.00 | -1.15% |
30.30 10:02 |
29.55 14:16 |
31.65 19.03.25 |
19.22 08.01.25 |
4'297 |
|
Pernod Ricard 23.05.2025 / 17:30:00 |
91.38 | -2.73% |
94.11 09:00 |
89.74 15:19 |
112.88 28.01.25 |
83.14 07.04.25 |
293'174 |
|
Pirelli & C. Rg 23.05.2025 / 17:30:00 |
6.132 | -0.33% |
6.264 10:07 |
6.062 16:19 |
6.264 23.05.25 |
4.699 09.04.25 |
2'163'320 |