×
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 - 15:58:41
- 56.70
- -0.20%
- -0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 21.08.2025 / 15:42:46 |
5.972 | 0.30% | 0.02 | 5.970 | 5.974 | 172'507 | |
|
Mapfre Rg 21.08.2025 / 15:41:23 |
3.818 | -1.19% | -0.05 | 3.818 | 3.822 | 516'541 | |
|
Marks & Spencer Rg 21.08.2025 / 15:42:48 |
3.560 | -0.06% | 0.00 | 3.559 | 3.562 | 522'662 | |
|
Mayr-Melnhof Kart I 21.08.2025 / 15:34:11 |
79.80 | -3.04% | -2.50 | 79.20 | 80.30 | 759 | |
|
Mediobanca N 21.08.2025 / 15:43:44 |
20.97 | -1.60% | -0.34 | 20.96 | 20.97 | 2'445'737 | |
|
Melexis 21.08.2025 / 15:40:15 |
67.10 | -0.59% | -0.40 | 67.05 | 67.15 | 3'756 | |
|
Melrose Ind Rg 21.08.2025 / 15:41:43 |
5.878 | 0.48% | 0.03 | 5.874 | 5.880 | 227'314 | |
|
Mercedes-BenzGr N 21.08.2025 / 15:43:38 |
53.97 | -0.05% | -0.03 | 53.95 | 53.98 | 1'052'523 | |
|
Merck I 21.08.2025 / 15:43:43 |
111.03 | -0.47% | -0.53 | 111.00 | 111.05 | 91'894 | |
|
MERLIN Prop. Br 21.08.2025 / 15:40:50 |
12.765 | -0.27% | -0.04 | 12.760 | 12.770 | 240'278 | |
|
Metso Rg 21.08.2025 / 15:43:02 |
11.035 | -0.59% | -0.07 | 11.030 | 11.035 | 292'132 | |
|
Michelin Rg 21.08.2025 / 15:43:42 |
32.50 | -0.98% | -0.32 | 32.49 | 32.50 | 232'320 | |
|
Moncler N 21.08.2025 / 15:43:18 |
47.41 | -1.04% | -0.50 | 47.40 | 47.42 | 145'760 | |
|
Mondi Rg 21.08.2025 / 15:43:33 |
10.470 | -2.83% | -0.31 | 10.470 | 10.475 | 179'275 | |
|
Mota Engil Rg 21.08.2025 / 15:42:47 |
5.305 | -4.33% | -0.24 | 5.300 | 5.315 | 248'516 | |
|
Mowi Rg 21.08.2025 / 15:43:16 |
207.60 | 1.27% | 2.60 | 207.40 | 207.60 | 190'283 | |
|
MTU Aero Engin N 21.08.2025 / 15:42:19 |
381.50 | 0.21% | 0.80 | 381.30 | 381.50 | 19'079 | |
|
Muenchener Rueckv N 21.08.2025 / 15:42:56 |
558.00 | -0.59% | -3.30 | 558.00 | 558.20 | 34'747 | |
|
Natl Grid Rg 21.08.2025 / 15:43:35 |
10.598 | -0.12% | -0.01 | 10.595 | 10.600 | 369'922 | |
|
NatWest Grp Rg 21.08.2025 / 15:43:15 |
5.598 | 0.94% | 0.05 | 5.598 | 5.602 | 4'554'973 | |
|
Navigator Comp. N 21.08.2025 / 15:42:50 |
3.318 | -0.30% | -0.01 | 3.316 | 3.320 | 54'318 | |
|
Nemetschek I 21.08.2025 / 15:38:16 |
121.50 | -0.74% | -0.90 | 121.40 | 121.60 | 23'204 | |
|
Neste Rg 21.08.2025 / 15:42:51 |
14.665 | -0.66% | -0.10 | 14.660 | 14.670 | 208'189 | |
|
Nestlé N 21.08.2025 / 15:43:31 |
75.90 | -0.25% | -0.19 | 75.90 | 75.91 | 479'014 | |
|
Nexi Rg 21.08.2025 / 15:43:31 |
5.484 | -1.30% | -0.07 | 5.480 | 5.488 | 443'854 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
INWIT N 21.08.2025 / 15:42:07 |
10.420 | 7.37% | -8.22% | 0.68% | -0.67% | 2.16% | -2.48% | 4.25% |
|
Lonza N 21.08.2025 / 15:42:58 |
567.60 | 7.31% | 61.68% | 2.88% | 0.18% | 2.14% | 0.75% | 1.24% |
|
BP Rg 21.08.2025 / 15:43:23 |
4.186 | 7.08% | -9.88% | 0.96% | 4.91% | 16.80% | -1.84% | -6.08% |
|
Heineken Holding Br 21.08.2025 / 15:37:04 |
61.75 | 6.58% | -19.68% | 3.48% | -8.04% | -9.26% | -7.90% | -19.15% |
|
Melrose Ind Rg 21.08.2025 / 15:41:43 |
5.878 | 6.48% | 3.10% | -1.44% | 12.35% | 25.04% | 15.85% | 34.67% |
|
EDP Renovaveis Br 21.08.2025 / 15:42:34 |
10.310 | 6.47% | -43.59% | 6.73% | 0.88% | 19.36% | -25.53% | -59.90% |
|
LondonMetric Rg 21.08.2025 / 15:38:45 |
1.901 | 6.32% | -0.21% | -0.05% | -1.55% | -4.90% | -7.27% | -18.98% |
|
Cie Automotive Br 21.08.2025 / 15:35:18 |
26.90 | 6.11% | 4.43% | 1.89% | 1.03% | 10.70% | 3.66% | 3.38% |
|
Hannover Rueck N 21.08.2025 / 15:41:09 |
254.70 | 5.88% | 18.61% | -0.24% | -5.35% | -8.25% | 1.39% | 73.11% |
|
Colruyt 21.08.2025 / 15:43:40 |
38.36 | 5.60% | -6.25% | 1.91% | 1.16% | -3.03% | -15.19% | 36.01% |
|
Whitbread Rg 21.08.2025 / 15:43:07 |
31.50 | 5.46% | -14.86% | 2.46% | -3.12% | 10.43% | 12.60% | 20.36% |
|
Spirax Grp Rg 21.08.2025 / 15:41:52 |
72.55 | 5.41% | -31.68% | 2.83% | 16.92% | 24.66% | -0.41% | -35.23% |
|
Amadeus IT Grp Br-A 21.08.2025 / 15:43:05 |
71.70 | 5.34% | 10.76% | 0.90% | -0.54% | -1.48% | 20.87% | 28.32% |
|
Mowi Rg 21.08.2025 / 15:43:16 |
207.60 | 5.26% | 12.64% | 3.23% | 3.49% | 8.58% | 10.34% | -7.24% |
|
ICG Rg 21.08.2025 / 15:40:10 |
21.50 | 5.09% | 29.34% | -1.06% | 0.19% | 6.28% | 0.84% | 47.20% |
|
Tritax Big Box Rg 21.08.2025 / 15:38:52 |
1.385 | 5.05% | -17.51% | 0.95% | -2.94% | -5.97% | -14.08% | -23.95% |
|
Severn Trent Rg 21.08.2025 / 15:43:25 |
26.25 | 5.02% | 2.25% | 0.71% | -2.38% | -1.57% | 6.28% | -11.01% |
|
Auto Trd Gr Rg-144A 21.08.2025 / 15:42:44 |
8.284 | 4.83% | 15.04% | 1.84% | -1.12% | 3.49% | -1.03% | 22.77% |
|
Norsk Hydro N 21.08.2025 / 15:43:41 |
65.08 | 4.34% | -4.79% | -0.43% | 3.11% | 16.36% | 10.01% | -3.24% |
|
Nexi Rg 21.08.2025 / 15:43:31 |
5.484 | 3.73% | -24.98% | 1.86% | 5.54% | 3.55% | -10.67% | -38.17% |
|
Fluidra Br 21.08.2025 / 15:38:01 |
24.24 | 3.73% | 30.01% | -0.45% | 4.57% | 10.08% | 10.89% | 39.33% |
|
Skanska -B- 21.08.2025 / 15:43:24 |
238.65 | 3.62% | 31.76% | -1.57% | 3.31% | 3.80% | 16.93% | 42.25% |
|
Genmab Rg 21.08.2025 / 15:43:40 |
1'569.50 | 3.60% | -27.98% | 7.98% | 4.39% | 11.37% | -13.72% | -41.91% |
|
Recordati Ind Chi N 21.08.2025 / 15:43:22 |
52.08 | 3.59% | 7.72% | 1.96% | -3.21% | 0.63% | 1.12% | 22.13% |
|
Mayr-Melnhof Kart I 21.08.2025 / 15:34:11 |
79.80 | 3.59% | -34.79% | 2.44% | 5.14% | 6.26% | -23.56% | -47.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 21.08.2025 / 15:42:46 |
5.972 | 0.30% |
5.981 14:40 |
5.926 11:09 |
6.226 02.05.25 |
4.386 09.01.25 |
172'507 |
|
Mapfre Rg 21.08.2025 / 15:41:23 |
3.818 | -1.19% |
3.874 10:08 |
3.802 13:47 |
3.880 14.08.25 |
2.372 07.04.25 |
516'541 |
|
Marks & Spencer Rg 21.08.2025 / 15:42:48 |
3.560 | -0.06% |
3.570 09:57 |
3.525 13:00 |
4.173 22.04.25 |
3.1925 27.01.25 |
522'662 |
|
Mayr-Melnhof Kart I 21.08.2025 / 15:34:11 |
79.80 | -3.04% |
84.30 09:59 |
79.75 15:18 |
86.80 18.03.25 |
68 07.04.25 |
759 |
|
Mediobanca N 21.08.2025 / 15:43:44 |
20.97 | -1.60% |
21.44 10:08 |
20.90 12:49 |
21.77 12.05.25 |
13.195 07.04.25 |
2'445'737 |
|
Melexis 21.08.2025 / 15:40:15 |
67.10 | -0.59% |
68.10 09:14 |
66.95 15:27 |
76.48 18.07.25 |
42.32 07.04.25 |
3'756 |
|
Melrose Ind Rg 21.08.2025 / 15:41:43 |
5.878 | 0.48% |
5.932 12:58 |
5.824 09:02 |
6.826 05.03.25 |
3.762 09.04.25 |
227'314 |
|
Mercedes-BenzGr N 21.08.2025 / 15:43:38 |
53.97 | -0.05% |
54.10 13:02 |
53.63 10:33 |
63.17 11.03.25 |
45.61 07.04.25 |
1'052'523 |
|
Merck I 21.08.2025 / 15:43:43 |
111.03 | -0.47% |
111.55 09:00 |
110.20 11:09 |
154.60 28.01.25 |
100.7 07.08.25 |
91'894 |
|
MERLIN Prop. Br 21.08.2025 / 15:40:50 |
12.765 | -0.27% |
12.820 11:30 |
12.740 13:47 |
13.350 11.08.25 |
8.485 09.04.25 |
240'278 |
|
Metso Rg 21.08.2025 / 15:43:02 |
11.035 | -0.59% |
11.180 09:25 |
11.030 15:41 |
11.860 21.07.25 |
7.487 09.04.25 |
292'132 |
|
Michelin Rg 21.08.2025 / 15:43:42 |
32.50 | -0.98% |
32.85 09:00 |
32.37 13:54 |
35.70 11.03.25 |
28.47 09.04.25 |
232'320 |
|
Moncler N 21.08.2025 / 15:43:18 |
47.41 | -1.04% |
47.84 09:00 |
47.25 13:49 |
70.46 14.02.25 |
45.46 12.08.25 |
145'760 |
|
Mondi Rg 21.08.2025 / 15:43:33 |
10.470 | -2.83% |
10.605 09:00 |
10.445 15:00 |
13.375 14.02.25 |
9.745 07.04.25 |
179'275 |
|
Mota Engil Rg 21.08.2025 / 15:42:47 |
5.305 | -4.33% |
5.575 10:11 |
5.300 15:41 |
5.755 18.08.25 |
2.678 08.01.25 |
248'516 |
|
Mowi Rg 21.08.2025 / 15:43:16 |
207.60 | 1.27% |
209.60 09:05 |
204.20 10:06 |
231.70 30.01.25 |
170.2 07.04.25 |
190'283 |
|
MTU Aero Engin N 21.08.2025 / 15:42:19 |
381.50 | 0.21% |
382.80 10:08 |
379.40 12:51 |
395.90 24.07.25 |
249.7 07.04.25 |
19'079 |
|
Muenchener Rueckv N 21.08.2025 / 15:42:56 |
558.00 | -0.59% |
563.10 10:14 |
556.40 13:47 |
630.48 24.04.25 |
486.63347 13.01.25 |
34'747 |
|
Natl Grid Rg 21.08.2025 / 15:43:35 |
10.598 | -0.12% |
10.615 09:00 |
10.540 12:34 |
11.035 23.04.25 |
9.098 14.01.25 |
369'922 |
|
NatWest Grp Rg 21.08.2025 / 15:43:15 |
5.598 | 0.94% |
5.600 10:29 |
5.538 12:39 |
5.600 21.08.25 |
3.69 10.01.25 |
4'554'973 |
|
Navigator Comp. N 21.08.2025 / 15:42:50 |
3.318 | -0.30% |
3.326 09:01 |
3.305 13:36 |
3.670 03.01.25 |
3.014 25.07.25 |
54'318 |
|
Nemetschek I 21.08.2025 / 15:38:16 |
121.50 | -0.74% |
122.65 13:02 |
120.90 14:49 |
138.45 11.08.25 |
89.1 07.04.25 |
23'204 |
|
Neste Rg 21.08.2025 / 15:42:51 |
14.665 | -0.66% |
14.785 09:03 |
14.525 10:37 |
15.500 24.07.25 |
6.79 09.04.25 |
208'189 |
|
Nestlé N 21.08.2025 / 15:43:31 |
75.90 | -0.25% |
76.11 09:01 |
75.56 10:53 |
91.70 24.03.25 |
69.9 04.08.25 |
479'014 |
|
Nexi Rg 21.08.2025 / 15:43:31 |
5.484 | -1.30% |
5.586 09:50 |
5.482 15:43 |
5.656 12.05.25 |
3.915 07.04.25 |
443'854 |