×
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
- 21.08.2025 - 16:41:02
- 56.78
- -0.05%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 21.08.2025 / 16:21:47 |
5.970 | 0.27% | 0.02 | 5.968 | 5.972 | 202'995 | |
|
Mapfre Rg 21.08.2025 / 16:26:02 |
3.831 | -0.85% | -0.03 | 3.830 | 3.832 | 640'340 | |
|
Marks & Spencer Rg 21.08.2025 / 16:24:36 |
3.545 | -0.48% | -0.02 | 3.543 | 3.545 | 584'023 | |
|
Mayr-Melnhof Kart I 21.08.2025 / 16:03:39 |
80.10 | -2.67% | -2.20 | 79.20 | 80.20 | 776 | |
|
Mediobanca N 21.08.2025 / 16:25:59 |
21.04 | -1.27% | -0.27 | 21.03 | 21.05 | 3'021'505 | |
|
Melexis 21.08.2025 / 16:20:46 |
67.15 | -0.52% | -0.35 | 67.10 | 67.20 | 4'104 | |
|
Melrose Ind Rg 21.08.2025 / 16:26:02 |
5.886 | 0.62% | 0.04 | 5.884 | 5.888 | 266'114 | |
|
Mercedes-BenzGr N 21.08.2025 / 16:25:56 |
54.08 | 0.16% | 0.09 | 54.07 | 54.09 | 1'165'681 | |
|
Merck I 21.08.2025 / 16:24:36 |
110.70 | -0.76% | -0.85 | 110.70 | 110.75 | 107'729 | |
|
MERLIN Prop. Br 21.08.2025 / 16:24:20 |
12.760 | -0.31% | -0.04 | 12.760 | 12.770 | 265'623 | |
|
Metso Rg 21.08.2025 / 16:25:51 |
11.055 | -0.41% | -0.05 | 11.050 | 11.060 | 336'729 | |
|
Michelin Rg 21.08.2025 / 16:24:35 |
32.47 | -1.05% | -0.35 | 32.47 | 32.48 | 272'542 | |
|
Moncler N 21.08.2025 / 16:25:15 |
47.42 | -1.02% | -0.49 | 47.42 | 47.44 | 168'074 | |
|
Mondi Rg 21.08.2025 / 16:25:31 |
10.545 | -2.13% | -0.23 | 10.540 | 10.550 | 211'882 | |
|
Mota Engil Rg 21.08.2025 / 16:25:17 |
5.290 | -4.60% | -0.26 | 5.280 | 5.295 | 306'464 | |
|
Mowi Rg 21.08.2025 / 16:20:00 |
207.40 | 1.17% | 2.40 | 208.20 | 208.20 | 265'344 | |
|
MTU Aero Engin N 21.08.2025 / 16:26:03 |
382.45 | 0.46% | 1.75 | 382.50 | 382.70 | 24'188 | |
|
Muenchener Rueckv N 21.08.2025 / 16:25:50 |
559.00 | -0.41% | -2.30 | 558.80 | 559.20 | 39'311 | |
|
Natl Grid Rg 21.08.2025 / 16:25:35 |
10.583 | -0.26% | -0.03 | 10.580 | 10.585 | 492'688 | |
|
NatWest Grp Rg 21.08.2025 / 16:25:59 |
5.616 | 1.26% | 0.07 | 5.614 | 5.618 | 5'089'231 | |
|
Navigator Comp. N 21.08.2025 / 16:24:00 |
3.322 | -0.18% | -0.01 | 3.320 | 3.324 | 63'033 | |
|
Nemetschek I 21.08.2025 / 16:26:00 |
122.40 | 0.00% | 0.00 | 122.30 | 122.50 | 26'745 | |
|
Neste Rg 21.08.2025 / 16:25:14 |
14.730 | -0.22% | -0.03 | 14.725 | 14.735 | 240'179 | |
|
Nestlé N 21.08.2025 / 16:25:41 |
75.94 | -0.20% | -0.16 | 75.94 | 75.96 | 563'590 | |
|
Nexi Rg 21.08.2025 / 16:25:55 |
5.484 | -1.30% | -0.07 | 5.482 | 5.486 | 641'898 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
INWIT N 21.08.2025 / 16:24:33 |
10.445 | 7.37% | -8.22% | 0.92% | -0.43% | 2.40% | -2.25% | 4.25% |
|
Lonza N 21.08.2025 / 16:25:31 |
567.40 | 7.31% | 61.68% | 2.85% | 0.14% | 2.14% | 0.71% | 1.24% |
|
BP Rg 21.08.2025 / 16:25:58 |
4.194 | 7.08% | -9.88% | 1.17% | 5.13% | 17.04% | -1.64% | -6.08% |
|
Heineken Holding Br 21.08.2025 / 16:22:48 |
61.70 | 6.58% | -19.68% | 3.39% | -8.12% | -9.33% | -7.98% | -19.15% |
|
Melrose Ind Rg 21.08.2025 / 16:26:02 |
5.886 | 6.48% | 3.10% | -1.31% | 12.50% | 25.21% | 16.00% | 34.67% |
|
EDP Renovaveis Br 21.08.2025 / 16:25:59 |
10.320 | 6.47% | -43.59% | 6.83% | 0.98% | 19.48% | -25.46% | -59.90% |
|
LondonMetric Rg 21.08.2025 / 16:24:33 |
1.903 | 6.32% | -0.21% | 0.03% | -1.48% | -4.83% | -7.20% | -18.98% |
|
Cie Automotive Br 21.08.2025 / 16:07:07 |
26.83 | 6.11% | 4.43% | 1.61% | 0.75% | 10.39% | 3.37% | 3.38% |
|
Hannover Rueck N 21.08.2025 / 16:26:03 |
255.10 | 5.88% | 18.61% | -0.08% | -5.20% | -8.11% | 1.55% | 73.11% |
|
Colruyt 21.08.2025 / 16:17:05 |
38.32 | 5.60% | -6.25% | 1.81% | 1.05% | -3.13% | -15.28% | 36.01% |
|
Whitbread Rg 21.08.2025 / 16:26:02 |
31.52 | 5.46% | -14.86% | 2.54% | -3.05% | 10.52% | 12.69% | 20.36% |
|
Spirax Grp Rg 21.08.2025 / 16:24:20 |
72.60 | 5.41% | -31.68% | 2.91% | 17.00% | 24.74% | -0.34% | -35.23% |
|
Amadeus IT Grp Br-A 21.08.2025 / 16:26:02 |
71.80 | 5.34% | 10.76% | 1.04% | -0.40% | -1.35% | 21.04% | 28.32% |
|
Mowi Rg 21.08.2025 / 16:20:00 |
207.40 | 5.26% | 12.64% | 3.13% | 3.39% | 8.58% | 10.23% | -7.24% |
|
ICG Rg 21.08.2025 / 16:26:02 |
21.54 | 5.09% | 29.34% | -0.87% | 0.37% | 6.48% | 1.03% | 47.20% |
|
Tritax Big Box Rg 21.08.2025 / 16:23:55 |
1.387 | 5.05% | -17.51% | 1.09% | -2.80% | -5.84% | -13.96% | -23.95% |
|
Severn Trent Rg 21.08.2025 / 16:24:36 |
26.26 | 5.02% | 2.25% | 0.75% | -2.34% | -1.54% | 6.32% | -11.01% |
|
Auto Trd Gr Rg-144A 21.08.2025 / 16:25:23 |
8.296 | 4.83% | 15.04% | 1.99% | -0.98% | 3.64% | -0.88% | 22.77% |
|
Norsk Hydro N 21.08.2025 / 16:19:57 |
65.14 | 4.34% | -4.79% | -0.34% | 3.20% | 16.36% | 10.11% | -3.24% |
|
Nexi Rg 21.08.2025 / 16:25:55 |
5.484 | 3.73% | -24.98% | 1.86% | 5.54% | 3.55% | -10.67% | -38.17% |
|
Fluidra Br 21.08.2025 / 16:24:53 |
24.14 | 3.73% | 30.01% | -0.86% | 4.14% | 9.63% | 10.43% | 39.33% |
|
Skanska -B- 21.08.2025 / 16:25:55 |
238.60 | 3.62% | 31.76% | -1.59% | 3.29% | 3.80% | 16.90% | 42.25% |
|
Genmab Rg 21.08.2025 / 16:25:27 |
1'569.50 | 3.60% | -27.98% | 7.98% | 4.39% | 11.37% | -13.72% | -41.91% |
|
Recordati Ind Chi N 21.08.2025 / 16:24:30 |
52.18 | 3.59% | 7.72% | 2.15% | -3.02% | 0.82% | 1.31% | 22.13% |
|
Mayr-Melnhof Kart I 21.08.2025 / 16:03:39 |
80.10 | 3.59% | -34.79% | 2.82% | 5.53% | 6.66% | -23.28% | -47.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 21.08.2025 / 16:21:47 |
5.970 | 0.27% |
5.981 14:40 |
5.926 11:09 |
6.226 02.05.25 |
4.386 09.01.25 |
202'995 |
|
Mapfre Rg 21.08.2025 / 16:26:02 |
3.831 | -0.85% |
3.874 10:08 |
3.802 13:47 |
3.880 14.08.25 |
2.372 07.04.25 |
640'340 |
|
Marks & Spencer Rg 21.08.2025 / 16:24:36 |
3.545 | -0.48% |
3.570 09:57 |
3.525 13:00 |
4.173 22.04.25 |
3.1925 27.01.25 |
584'023 |
|
Mayr-Melnhof Kart I 21.08.2025 / 16:03:39 |
80.10 | -2.67% |
84.30 09:59 |
79.75 15:18 |
86.80 18.03.25 |
68 07.04.25 |
776 |
|
Mediobanca N 21.08.2025 / 16:25:59 |
21.04 | -1.27% |
21.44 10:08 |
20.90 12:49 |
21.77 12.05.25 |
13.195 07.04.25 |
3'021'505 |
|
Melexis 21.08.2025 / 16:20:46 |
67.15 | -0.52% |
68.10 09:14 |
66.95 15:27 |
76.48 18.07.25 |
42.32 07.04.25 |
4'104 |
|
Melrose Ind Rg 21.08.2025 / 16:26:02 |
5.886 | 0.62% |
5.932 12:58 |
5.824 09:02 |
6.826 05.03.25 |
3.762 09.04.25 |
266'114 |
|
Mercedes-BenzGr N 21.08.2025 / 16:25:56 |
54.08 | 0.16% |
54.10 13:02 |
53.63 10:33 |
63.17 11.03.25 |
45.61 07.04.25 |
1'165'681 |
|
Merck I 21.08.2025 / 16:24:36 |
110.70 | -0.76% |
111.55 09:00 |
110.20 11:09 |
154.60 28.01.25 |
100.7 07.08.25 |
107'729 |
|
MERLIN Prop. Br 21.08.2025 / 16:24:20 |
12.760 | -0.31% |
12.820 11:30 |
12.740 13:47 |
13.350 11.08.25 |
8.485 09.04.25 |
265'623 |
|
Metso Rg 21.08.2025 / 16:25:51 |
11.055 | -0.41% |
11.180 09:25 |
11.008 15:52 |
11.860 21.07.25 |
7.487 09.04.25 |
336'729 |
|
Michelin Rg 21.08.2025 / 16:24:35 |
32.47 | -1.05% |
32.85 09:00 |
32.37 13:54 |
35.70 11.03.25 |
28.47 09.04.25 |
272'542 |
|
Moncler N 21.08.2025 / 16:25:15 |
47.42 | -1.02% |
47.84 09:00 |
47.25 13:49 |
70.46 14.02.25 |
45.46 12.08.25 |
168'074 |
|
Mondi Rg 21.08.2025 / 16:25:31 |
10.545 | -2.13% |
10.605 09:00 |
10.445 15:00 |
13.375 14.02.25 |
9.745 07.04.25 |
211'882 |
|
Mota Engil Rg 21.08.2025 / 16:25:17 |
5.290 | -4.60% |
5.575 10:11 |
5.290 16:25 |
5.755 18.08.25 |
2.678 08.01.25 |
306'464 |
|
Mowi Rg 21.08.2025 / 16:20:00 |
207.40 | 1.17% |
209.60 09:05 |
204.20 10:06 |
231.70 30.01.25 |
170.2 07.04.25 |
265'344 |
|
MTU Aero Engin N 21.08.2025 / 16:26:03 |
382.45 | 0.46% |
382.85 16:10 |
379.40 12:51 |
395.90 24.07.25 |
249.7 07.04.25 |
24'188 |
|
Muenchener Rueckv N 21.08.2025 / 16:25:50 |
559.00 | -0.41% |
563.10 10:14 |
556.40 13:47 |
630.48 24.04.25 |
486.63347 13.01.25 |
39'311 |
|
Natl Grid Rg 21.08.2025 / 16:25:35 |
10.583 | -0.26% |
10.615 09:00 |
10.540 12:34 |
11.035 23.04.25 |
9.098 14.01.25 |
492'688 |
|
NatWest Grp Rg 21.08.2025 / 16:25:59 |
5.616 | 1.26% |
5.619 16:17 |
5.538 12:39 |
5.619 21.08.25 |
3.69 10.01.25 |
5'089'231 |
|
Navigator Comp. N 21.08.2025 / 16:24:00 |
3.322 | -0.18% |
3.326 09:01 |
3.305 13:36 |
3.670 03.01.25 |
3.014 25.07.25 |
63'033 |
|
Nemetschek I 21.08.2025 / 16:26:00 |
122.40 | 0.00% |
122.65 13:02 |
120.90 14:49 |
138.45 11.08.25 |
89.1 07.04.25 |
26'745 |
|
Neste Rg 21.08.2025 / 16:25:14 |
14.730 | -0.22% |
14.785 09:03 |
14.525 10:37 |
15.500 24.07.25 |
6.79 09.04.25 |
240'179 |
|
Nestlé N 21.08.2025 / 16:25:41 |
75.94 | -0.20% |
76.11 09:01 |
75.56 10:53 |
91.70 24.03.25 |
69.9 04.08.25 |
563'590 |
|
Nexi Rg 21.08.2025 / 16:25:55 |
5.484 | -1.30% |
5.586 09:50 |
5.458 15:52 |
5.656 12.05.25 |
3.915 07.04.25 |
641'898 |