×
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
- 03.07.2025 - 17:30:01
- 55.16
- 0.43%
- 0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nexi Rg 03.07.2025 / 17:30:00 |
5.100 | -0.82% | -0.04 | 5.098 | 5.098 | 965'951 | |
|
Next Rg 03.07.2025 / 17:30:00 |
123.60 | 2.96% | 3.55 | 123.50 | 123.65 | 107'443 | |
|
NKT Rg 03.07.2025 / 16:55:00 |
511.50 | 0.39% | 2.00 | 511.00 | 511.00 | 50'148 | |
|
NN Group Rg 03.07.2025 / 17:30:00 |
56.32 | 0.66% | 0.37 | 56.32 | 56.32 | 317'438 | |
|
Nokia N 03.07.2025 / 17:25:00 |
4.387 | -0.57% | -0.03 | 4.400 | 4.400 | 9'838'787 | |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 1.48% | 0.19 | 12.685 | 12.685 | 1'364'629 | |
|
Nordic Semicondu Rg 03.07.2025 / 16:20:00 |
134.90 | -1.89% | -2.60 | 134.90 | 135.10 | 502'067 | |
|
Norsk Hydro N 03.07.2025 / 16:20:00 |
59.52 | -0.28% | -0.17 | 59.36 | 59.36 | 1'913'616 | |
|
NOS Rg 03.07.2025 / 17:30:00 |
3.900 | -0.13% | -0.01 | 3.885 | 3.975 | 137'746 | |
|
Novartis N 03.07.2025 / 17:20:00 |
96.89 | -1.64% | -1.62 | 96.87 | 96.94 | 880'070 | |
|
Novo Nord Br/Rg-B 03.07.2025 / 16:55:00 |
437.80 | -0.80% | -3.55 | 437.90 | 437.90 | 2'154'452 | |
|
Novonesis Br/Rg-B 03.07.2025 / 16:55:00 |
449.40 | -0.29% | -1.30 | 449.90 | 449.90 | 243'829 | |
|
Oesterreich Post I 03.07.2025 / 17:29:50 |
30.40 | 0.00% | 0.00 | 29.75 | 30.40 | 6'574 | |
|
OMV I 03.07.2025 / 17:30:00 |
47.06 | 1.23% | 0.57 | 47.02 | 47.06 | 207'128 | |
|
Orange 03.07.2025 / 17:30:00 |
13.198 | -0.71% | -0.10 | 13.205 | 13.205 | 2'657'922 | |
|
Origin Enterpris Rg 03.07.2025 / 17:28:00 |
3.765 | 1.41% | 0.05 | 3.700 | 3.770 | 6'570 | |
|
Orion-B Rg 03.07.2025 / 17:25:00 |
62.03 | -0.28% | -0.18 | 62.10 | 62.10 | 57'954 | |
|
Orkla N 03.07.2025 / 16:20:00 |
107.70 | 0.05% | 0.05 | 107.60 | 107.60 | 284'534 | |
|
Orsted Rg 03.07.2025 / 16:55:00 |
287.80 | 0.35% | 1.00 | 287.60 | 287.60 | 369'274 | |
|
Outokumpu N 03.07.2025 / 17:25:00 |
3.518 | -1.51% | -0.05 | 3.508 | 3.524 | 271'431 | |
|
Palfinger I 03.07.2025 / 17:30:00 |
35.25 | 0.36% | 0.13 | 34.40 | 35.95 | 5'040 | |
|
Pandora Rg 03.07.2025 / 16:55:00 |
1'102.75 | -0.18% | -2.00 | 1'104.00 | 1'104.00 | 73'479 | |
|
Partners N 03.07.2025 / 17:20:00 |
1'044.50 | 1.31% | 13.50 | 1'043.50 | 1'045.00 | 7'519 | |
|
Pearson Rg 03.07.2025 / 17:30:00 |
10.760 | 0.94% | 0.10 | 10.750 | 10.765 | 437'996 | |
|
Pernod Ricard 03.07.2025 / 17:30:00 |
90.07 | -0.62% | -0.56 | 90.10 | 90.10 | 203'316 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SBO I 03.07.2025 / 17:30:00 |
30.13 | 1.52% | -31.94% | 0.25% | 1.43% | 2.99% | -20.67% | -42.13% |
|
Mowi Rg 03.07.2025 / 16:20:00 |
195.70 | 1.51% | 8.63% | 2.73% | 4.40% | 6.76% | 10.88% | -13.48% |
|
Informa Rg 03.07.2025 / 17:30:00 |
8.164 | 1.43% | 3.64% | 2.10% | 2.37% | 19.22% | -4.29% | 54.08% |
|
Randstad Br 03.07.2025 / 17:30:00 |
41.02 | 1.43% | -27.37% | 6.53% | 12.66% | 21.94% | -5.66% | -11.51% |
|
BASF N 03.07.2025 / 17:30:00 |
42.07 | 1.42% | -11.54% | 0.35% | 0.15% | 2.40% | -7.53% | 4.53% |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | 1.39% | 30.56% | 1.60% | -4.41% | -2.99% | 15.51% | 64.70% |
|
AP Moeller-Maers-B- 03.07.2025 / 16:55:00 |
11'905.00 | 1.35% | 197.90% | 1.28% | 0.71% | 20.25% | -8.32% | -27.53% |
|
Vend Marketplc-A- 03.07.2025 / 16:20:00 |
364.20 | 1.19% | 21.67% | 4.60% | 3.85% | 21.16% | 12.55% | 101.93% |
|
Volvo -B- Rg 03.07.2025 / 17:25:00 |
266.60 | 1.14% | 3.50% | 3.21% | 1.48% | 10.81% | -0.86% | 69.58% |
|
Zurich Insurance N 03.07.2025 / 17:20:00 |
552.00 | 1.13% | 24.00% | -0.11% | -4.81% | -1.08% | 15.98% | 29.89% |
|
Hiab Rg-B 03.07.2025 / 17:25:00 |
52.50 | 1.02% | 682.53% | 4.37% | 2.74% | 41.97% | 17.06% | 287.80% |
|
Boliden Rg 03.07.2025 / 17:25:00 |
307.80 | 0.93% | -0.30% | 4.06% | -0.87% | 12.05% | -12.46% | -0.93% |
|
Sainsbury Rg 03.07.2025 / 17:30:00 |
2.819 | 0.88% | -7.92% | -1.78% | 2.96% | 23.42% | 10.59% | 33.56% |
|
Moncler N 03.07.2025 / 17:30:00 |
51.04 | 0.75% | -7.90% | 8.11% | -4.46% | -3.33% | -9.26% | 26.60% |
|
Kerry Grp-A- 03.07.2025 / 17:28:00 |
93.15 | 0.70% | 18.93% | 0.49% | -3.92% | 4.37% | 22.40% | -1.50% |
|
Unite Group Rg 03.07.2025 / 17:30:00 |
8.195 | 0.62% | -22.26% | -3.79% | -1.56% | -0.24% | -9.17% | -22.85% |
|
Dav Cam Mil Rg 03.07.2025 / 17:30:00 |
6.054 | 0.53% | -40.85% | 7.99% | 6.92% | 10.47% | -30.67% | -39.33% |
|
Brit Land Co REI Rg 03.07.2025 / 17:30:00 |
3.660 | 0.50% | -9.05% | -2.81% | -4.59% | 5.84% | -11.47% | -18.00% |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.46% | 35.65% | 3.19% | -1.14% | 10.75% | 6.02% | 133.04% |
|
Wise-A Rg 03.07.2025 / 17:30:00 |
10.490 | 0.38% | 21.68% | -1.96% | -9.10% | 12.19% | 43.70% | 241.90% |
|
Galp Energia -B- 03.07.2025 / 17:30:00 |
16.205 | 0.28% | 20.27% | 5.16% | 10.54% | 26.60% | -20.09% | 50.28% |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | 0.25% | -13.30% | 1.64% | 2.97% | 7.51% | -18.74% | 6.50% |
|
Corticeira Amorim N 03.07.2025 / 17:30:00 |
8.150 | 0.25% | -11.69% | 2.39% | 3.82% | 11.80% | -13.39% | -23.05% |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | 0.18% | -21.87% | 6.92% | 1.77% | 20.17% | -11.34% | 6.86% |
|
Associat Brit Fo Rg 03.07.2025 / 17:30:00 |
20.70 | 0.15% | -13.03% | -0.62% | 0.44% | 5.80% | -16.53% | 29.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nexi Rg 03.07.2025 / 17:30:00 |
5.100 | -0.82% |
5.193 09:15 |
5.092 17:23 |
5.656 12.05.25 |
3.915 07.04.25 |
965'951 |
|
Next Rg 03.07.2025 / 17:30:00 |
123.60 | 2.96% |
123.65 17:03 |
118.95 09:00 |
130.70 03.06.25 |
90.3 15.01.25 |
107'443 |
|
NKT Rg 03.07.2025 / 16:55:00 |
511.50 | 0.39% |
514.50 16:09 |
507.75 09:31 |
571.50 28.05.25 |
398.8 07.04.25 |
50'148 |
|
NN Group Rg 03.07.2025 / 17:30:00 |
56.32 | 0.66% |
56.45 11:13 |
55.84 14:53 |
57.50 04.06.25 |
40.47 15.01.25 |
317'438 |
|
Nokia N 03.07.2025 / 17:25:00 |
4.387 | -0.57% |
4.400 09:00 |
4.335 13:14 |
5.035 01.04.25 |
4.031 07.04.25 |
9'838'787 |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 1.48% |
12.728 16:13 |
12.518 09:12 |
13.320 10.03.25 |
9.652 07.04.25 |
1'364'629 |
|
Nordic Semicondu Rg 03.07.2025 / 16:20:00 |
134.90 | -1.89% |
135.70 16:06 |
131.80 09:14 |
154.85 21.02.25 |
100.2 07.04.25 |
502'067 |
|
Norsk Hydro N 03.07.2025 / 16:20:00 |
59.52 | -0.28% |
60.48 09:41 |
59.46 16:12 |
72.10 06.03.25 |
50.68 07.04.25 |
1'913'616 |
|
NOS Rg 03.07.2025 / 17:30:00 |
3.900 | -0.13% |
3.930 09:23 |
3.895 14:15 |
4.530 10.03.25 |
3.235 20.01.25 |
137'746 |
|
Novartis N 03.07.2025 / 17:20:00 |
96.89 | -1.64% |
98.29 09:02 |
96.39 16:27 |
101.84 10.03.25 |
81.1 09.04.25 |
880'070 |
|
Novo Nord Br/Rg-B 03.07.2025 / 16:55:00 |
437.80 | -0.80% |
446.60 09:02 |
435.50 16:27 |
675.20 25.02.25 |
380.05 22.04.25 |
2'154'452 |
|
Novonesis Br/Rg-B 03.07.2025 / 16:55:00 |
449.40 | -0.29% |
456.55 09:18 |
449.20 16:54 |
489.40 12.06.25 |
368.5 09.04.25 |
243'829 |
|
Oesterreich Post I 03.07.2025 / 17:29:50 |
30.40 | 0.00% |
30.45 10:30 |
30.30 15:30 |
33.25 06.03.25 |
28.45 06.01.25 |
6'574 |
|
OMV I 03.07.2025 / 17:30:00 |
47.06 | 1.23% |
47.18 15:47 |
46.42 09:50 |
48.44 19.05.25 |
37.62 05.02.25 |
207'128 |
|
Orange 03.07.2025 / 17:30:00 |
13.198 | -0.71% |
13.285 09:07 |
13.110 13:15 |
13.440 02.07.25 |
9.442 08.01.25 |
2'657'922 |
|
Origin Enterpris Rg 03.07.2025 / 17:28:00 |
3.765 | 1.41% |
3.770 11:45 |
3.700 11:49 |
3.780 27.06.25 |
2.6 23.01.25 |
6'570 |
|
Orion-B Rg 03.07.2025 / 17:25:00 |
62.03 | -0.28% |
62.55 10:14 |
61.80 16:25 |
64.28 23.06.25 |
42.82 02.01.25 |
57'954 |
|
Orkla N 03.07.2025 / 16:20:00 |
107.70 | 0.05% |
108.60 09:00 |
107.65 16:07 |
125.35 22.04.25 |
96.85 07.01.25 |
284'534 |
|
Orsted Rg 03.07.2025 / 16:55:00 |
287.80 | 0.35% |
296.15 09:18 |
286.30 14:09 |
348.80 06.01.25 |
237.2 15.05.25 |
369'274 |
|
Outokumpu N 03.07.2025 / 17:25:00 |
3.518 | -1.51% |
3.613 09:48 |
3.514 16:50 |
3.915 06.03.25 |
2.727 07.04.25 |
271'431 |
|
Palfinger I 03.07.2025 / 17:30:00 |
35.25 | 0.36% |
35.35 15:42 |
34.80 11:47 |
35.80 30.06.25 |
19.22 08.01.25 |
5'040 |
|
Pandora Rg 03.07.2025 / 16:55:00 |
1'102.75 | -0.18% |
1'122.50 09:01 |
1'096.00 13:48 |
1'415.00 31.01.25 |
806 07.04.25 |
73'479 |
|
Partners N 03.07.2025 / 17:20:00 |
1'044.50 | 1.31% |
1'050.00 10:07 |
1'037.50 14:20 |
1'427.00 14.02.25 |
942.2 09.04.25 |
7'519 |
|
Pearson Rg 03.07.2025 / 17:30:00 |
10.760 | 0.94% |
10.805 10:22 |
10.695 09:12 |
14.005 28.02.25 |
10.34 25.06.25 |
437'996 |
|
Pernod Ricard 03.07.2025 / 17:30:00 |
90.07 | -0.62% |
91.38 09:26 |
89.88 16:01 |
112.88 28.01.25 |
83.14 07.04.25 |
203'316 |