×
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 - 16:39:38
- 56.78
- -0.05%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 21.08.2025 / 16:23:42 |
122.90 | 0.29% | 0.35 | 122.85 | 122.90 | 52'651 | |
|
NKT Rg 21.08.2025 / 16:22:09 |
609.50 | 3.31% | 19.50 | 608.50 | 609.50 | 63'726 | |
|
NN Group Rg 21.08.2025 / 16:23:37 |
61.24 | -0.02% | -0.01 | 61.24 | 61.26 | 122'399 | |
|
Nokia N 21.08.2025 / 16:24:40 |
3.635 | 0.32% | 0.01 | 3.634 | 3.635 | 2'794'242 | |
|
Nordea Bk Rg 21.08.2025 / 16:24:36 |
13.345 | -1.44% | -0.20 | 13.340 | 13.350 | 1'302'079 | |
|
Nordic Semicondu Rg 21.08.2025 / 16:20:00 |
162.35 | 1.22% | 1.95 | 162.30 | 162.60 | 146'096 | |
|
Norsk Hydro N 21.08.2025 / 16:19:57 |
65.14 | 0.00% | 0.00 | 65.16 | 65.34 | 1'333'752 | |
|
NOS Rg 21.08.2025 / 16:09:25 |
3.965 | 0.00% | 0.00 | 3.960 | 3.965 | 116'635 | |
|
Novartis N 21.08.2025 / 16:24:31 |
102.82 | 0.51% | 0.52 | 102.82 | 102.84 | 199'504 | |
|
Novo Nord Br/Rg-B 21.08.2025 / 16:24:40 |
354.00 | 2.65% | 9.15 | 353.95 | 354.05 | 2'225'848 | |
|
Novonesis Br/Rg-B 21.08.2025 / 16:24:04 |
386.80 | -7.93% | -33.30 | 386.80 | 387.00 | 1'279'819 | |
|
Oesterreich Post I 21.08.2025 / 16:17:30 |
29.05 | -0.51% | -0.15 | 29.00 | 29.10 | 4'071 | |
|
OMV I 21.08.2025 / 16:24:26 |
48.43 | 0.27% | 0.13 | 48.42 | 48.44 | 76'031 | |
|
Orange 21.08.2025 / 16:24:41 |
14.445 | -0.24% | -0.04 | 14.440 | 14.450 | 1'455'054 | |
|
Origin Enterpris Rg 21.08.2025 / 15:58:08 |
3.715 | 0.00% | 0.00 | 3.680 | 3.740 | 395 | |
|
Orion-B Rg 21.08.2025 / 16:22:20 |
69.60 | 0.14% | 0.10 | 69.55 | 69.65 | 61'910 | |
|
Orkla N 21.08.2025 / 16:20:00 |
115.15 | -0.43% | -0.50 | 115.10 | 115.20 | 291'040 | |
|
Orsted Rg 21.08.2025 / 16:23:31 |
210.30 | 0.00% | 0.00 | 210.20 | 210.50 | 300'433 | |
|
Outokumpu N 21.08.2025 / 16:24:25 |
3.486 | -1.13% | -0.04 | 3.484 | 3.488 | 174'891 | |
|
Palfinger I 21.08.2025 / 16:23:01 |
38.10 | 0.13% | 0.05 | 38.05 | 38.20 | 6'382 | |
|
Pandora Rg 21.08.2025 / 16:24:12 |
892.20 | -0.49% | -4.40 | 892.00 | 892.40 | 128'417 | |
|
Partners N 21.08.2025 / 16:21:52 |
1'106.50 | -0.94% | -10.50 | 1'106.00 | 1'106.50 | 3'325 | |
|
Pearson Rg 21.08.2025 / 16:18:23 |
11.010 | 0.46% | 0.05 | 11.005 | 11.015 | 135'740 | |
|
Pernod Ricard 21.08.2025 / 16:24:37 |
101.30 | -1.48% | -1.53 | 101.30 | 101.35 | 231'661 | |
|
Persimmon Plc Rg 21.08.2025 / 16:24:34 |
11.075 | -1.38% | -0.16 | 11.070 | 11.080 | 138'732 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flutter Entmt Rg 21.08.2025 / 16:24:28 |
220.30 | 3.48% | 54.46% | 3.14% | -1.21% | 20.04% | 37.82% | 0.00% |
|
Assa Abloy Rg-B 21.08.2025 / 16:23:56 |
335.05 | 3.38% | 15.85% | 0.62% | 3.54% | 10.01% | 5.93% | 40.77% |
|
Novonesis Br/Rg-B 21.08.2025 / 16:24:04 |
386.80 | 3.37% | 13.20% | -7.31% | -12.61% | -9.07% | -13.53% | -8.07% |
|
Unilever Rg 21.08.2025 / 16:24:31 |
46.95 | 3.28% | 23.37% | 4.13% | 4.38% | 0.40% | -2.02% | 17.35% |
|
Stora Enso-R N 21.08.2025 / 16:22:48 |
10.000 | 3.21% | -19.59% | 2.75% | 5.68% | 12.21% | -12.05% | -35.34% |
|
Michelin Rg 21.08.2025 / 16:24:35 |
32.47 | 3.13% | 1.09% | 1.85% | 1.20% | -4.56% | -8.25% | 27.38% |
|
Heineken Br Rg 21.08.2025 / 16:23:46 |
70.63 | 3.06% | -23.19% | 3.97% | -10.07% | -8.94% | -11.49% | -26.33% |
|
Roche GS 21.08.2025 / 16:24:37 |
262.10 | 2.79% | 7.33% | 4.82% | -1.06% | 0.54% | -7.52% | -18.72% |
|
Boliden Rg 21.08.2025 / 16:24:22 |
319.30 | 2.56% | 1.30% | 0.63% | 1.40% | 4.10% | 3.64% | -10.84% |
|
Vidrala I 21.08.2025 / 16:22:56 |
94.00 | 2.48% | 1.28% | -1.57% | -4.57% | -1.47% | -1.42% | 59.86% |
|
Epiroc Rg-A 21.08.2025 / 16:24:31 |
197.65 | 2.37% | -2.55% | 1.72% | -4.47% | -8.83% | 1.52% | 13.28% |
|
Oesterreich Post I 21.08.2025 / 16:17:30 |
29.05 | 2.19% | -10.70% | -0.17% | -7.11% | -3.97% | -2.19% | 3.82% |
|
Kemira N 21.08.2025 / 16:22:48 |
19.790 | 2.15% | 18.82% | 2.49% | 1.70% | 1.27% | -8.46% | 56.11% |
|
Galp Energia -B- 21.08.2025 / 16:22:30 |
16.368 | 2.10% | 22.45% | 1.65% | -2.25% | 17.46% | -14.44% | 50.60% |
|
Nestlé N 21.08.2025 / 16:24:39 |
75.94 | 2.00% | -21.96% | 5.41% | 2.35% | -13.09% | -15.36% | -34.87% |
|
Amundi 21.08.2025 / 16:21:57 |
65.60 | 1.94% | 6.57% | 0.69% | -8.51% | -9.77% | -1.13% | 22.42% |
|
UCB 21.08.2025 / 16:24:39 |
198.50 | 1.91% | 147.02% | 2.15% | 10.49% | 27.57% | 22.87% | 165.60% |
|
Hexagon Rg-B 21.08.2025 / 16:24:35 |
106.95 | 1.90% | -11.20% | -0.07% | 2.54% | 9.64% | 3.61% | -9.75% |
|
Wise-A Rg 21.08.2025 / 16:24:07 |
10.730 | 1.89% | 23.51% | 1.95% | 3.02% | -2.10% | 50.07% | 107.93% |
|
A2A N 21.08.2025 / 16:24:24 |
2.190 | 1.82% | 17.58% | 1.04% | 0.76% | -3.12% | 8.82% | 71.45% |
|
Intertek Group Rg 21.08.2025 / 16:21:55 |
47.48 | 1.57% | 12.20% | 1.63% | -3.18% | 0.13% | -0.08% | 11.61% |
|
Adyen 21.08.2025 / 16:24:37 |
1'449.80 | 1.53% | 24.76% | 4.23% | -6.04% | -13.87% | 8.83% | -10.04% |
|
TotalEnergies 21.08.2025 / 16:24:26 |
54.31 | 1.45% | -12.26% | 3.37% | 5.29% | 5.53% | -11.85% | 2.58% |
|
Randstad Br 21.08.2025 / 16:23:10 |
40.77 | 1.33% | -27.44% | -0.39% | -3.32% | 9.71% | -5.52% | -13.85% |
|
Evolution Rg 21.08.2025 / 16:23:42 |
856.20 | 0.89% | -28.48% | 3.76% | -0.02% | 31.91% | -19.34% | -6.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 21.08.2025 / 16:23:42 |
122.90 | 0.29% |
123.30 13:23 |
121.95 09:32 |
130.70 03.06.25 |
90.3 15.01.25 |
52'651 |
|
NKT Rg 21.08.2025 / 16:22:09 |
609.50 | 3.31% |
613.00 13:03 |
593.50 09:00 |
613.00 21.08.25 |
398.8 07.04.25 |
63'726 |
|
NN Group Rg 21.08.2025 / 16:23:37 |
61.24 | -0.02% |
61.72 10:32 |
61.14 13:36 |
63.58 08.08.25 |
40.47 15.01.25 |
122'399 |
|
Nokia N 21.08.2025 / 16:24:40 |
3.635 | 0.32% |
3.635 16:12 |
3.606 10:01 |
5.035 01.04.25 |
3.458 01.08.25 |
2'794'242 |
|
Nordea Bk Rg 21.08.2025 / 16:24:36 |
13.345 | -1.44% |
13.450 09:00 |
13.283 09:58 |
13.805 15.08.25 |
9.652 07.04.25 |
1'302'079 |
|
Nordic Semicondu Rg 21.08.2025 / 16:20:00 |
162.35 | 1.22% |
163.60 10:38 |
161.20 15:26 |
170.00 19.08.25 |
100.2 07.04.25 |
146'096 |
|
Norsk Hydro N 21.08.2025 / 16:19:57 |
65.14 | 0.00% |
65.48 09:00 |
65.00 12:44 |
72.10 06.03.25 |
50.68 07.04.25 |
1'333'752 |
|
NOS Rg 21.08.2025 / 16:09:25 |
3.965 | 0.00% |
3.970 09:04 |
3.935 12:35 |
4.530 10.03.25 |
3.235 20.01.25 |
116'635 |
|
Novartis N 21.08.2025 / 16:24:31 |
102.82 | 0.51% |
102.84 16:18 |
101.80 12:03 |
102.84 21.08.25 |
81.1 09.04.25 |
199'504 |
|
Novo Nord Br/Rg-B 21.08.2025 / 16:24:40 |
354.00 | 2.65% |
355.65 16:16 |
346.35 13:30 |
675.20 25.02.25 |
287.45 07.08.25 |
2'225'848 |
|
Novonesis Br/Rg-B 21.08.2025 / 16:24:04 |
386.80 | -7.93% |
399.30 09:23 |
384.90 15:26 |
489.40 12.06.25 |
368.5 09.04.25 |
1'279'819 |
|
Oesterreich Post I 21.08.2025 / 16:17:30 |
29.05 | -0.51% |
29.15 13:11 |
29.00 11:59 |
33.25 06.03.25 |
28.45 06.01.25 |
4'071 |
|
OMV I 21.08.2025 / 16:24:26 |
48.43 | 0.27% |
48.68 12:04 |
48.11 09:04 |
48.68 21.08.25 |
37.62 05.02.25 |
76'031 |
|
Orange 21.08.2025 / 16:24:41 |
14.445 | -0.24% |
14.460 09:01 |
14.373 11:26 |
14.565 18.08.25 |
9.442 08.01.25 |
1'455'054 |
|
Origin Enterpris Rg 21.08.2025 / 15:58:08 |
3.715 | 0.00% |
3.715 15:25 |
3.688 14:25 |
3.825 10.07.25 |
2.6 23.01.25 |
395 |
|
Orion-B Rg 21.08.2025 / 16:22:20 |
69.60 | 0.14% |
69.70 16:02 |
69.15 12:34 |
72.05 05.08.25 |
42.82 02.01.25 |
61'910 |
|
Orkla N 21.08.2025 / 16:20:00 |
115.15 | -0.43% |
115.80 09:01 |
114.30 14:26 |
125.35 22.04.25 |
96.85 07.01.25 |
291'040 |
|
Orsted Rg 21.08.2025 / 16:23:31 |
210.30 | 0.00% |
211.70 09:02 |
205.80 13:05 |
348.80 06.01.25 |
197.8 14.08.25 |
300'433 |
|
Outokumpu N 21.08.2025 / 16:24:25 |
3.486 | -1.13% |
3.541 09:17 |
3.478 15:52 |
3.915 06.03.25 |
2.727 07.04.25 |
174'891 |
|
Palfinger I 21.08.2025 / 16:23:01 |
38.10 | 0.13% |
38.45 09:51 |
38.00 12:31 |
39.70 18.07.25 |
19.22 08.01.25 |
6'382 |
|
Pandora Rg 21.08.2025 / 16:24:12 |
892.20 | -0.49% |
897.60 10:09 |
882.00 13:00 |
1'415.00 31.01.25 |
806 07.04.25 |
128'417 |
|
Partners N 21.08.2025 / 16:21:52 |
1'106.50 | -0.94% |
1'114.00 09:12 |
1'100.50 14:59 |
1'427.00 14.02.25 |
942.2 09.04.25 |
3'325 |
|
Pearson Rg 21.08.2025 / 16:18:23 |
11.010 | 0.46% |
11.015 16:16 |
10.905 09:02 |
14.005 28.02.25 |
10.34 25.06.25 |
135'740 |
|
Pernod Ricard 21.08.2025 / 16:24:37 |
101.30 | -1.48% |
103.05 09:00 |
100.15 13:04 |
112.88 28.01.25 |
83.14 07.04.25 |
231'661 |
|
Persimmon Plc Rg 21.08.2025 / 16:24:34 |
11.075 | -1.38% |
11.225 09:02 |
11.065 16:03 |
14.180 11.06.25 |
10.47 13.01.25 |
138'732 |