×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 09.05.2025 / 17:30:00 |
3.343 | 0.30% | 0.01 | 3.340 | 3.352 | 0 | |
|
Marks & Spencer Rg 09.05.2025 / 17:30:00 |
3.590 | -0.61% | -0.02 | 3.590 | 3.592 | 0 | |
|
Mayr-Melnhof Kart I 09.05.2025 / 17:30:00 |
76.55 | 1.66% | 1.25 | 75.00 | 78.10 | 0 | |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 5.94% | 1.16 | 20.38 | 20.38 | 0 | |
|
Melexis 09.05.2025 / 17:30:00 |
55.28 | 1.61% | 0.88 | 55.20 | 55.45 | 0 | |
|
Melrose Ind Rg 09.05.2025 / 17:30:00 |
4.783 | 1.06% | 0.05 | 4.694 | 4.878 | 0 | |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | 0.43% | 0.22 | 51.07 | 51.07 | 0 | |
|
Merck I 09.05.2025 / 17:30:00 |
123.45 | 1.73% | 2.10 | 123.35 | 123.35 | 0 | |
|
MERLIN Prop. Br 09.05.2025 / 17:30:00 |
10.050 | 1.11% | 0.11 | 10.040 | 10.050 | 0 | |
|
Metso Rg 09.05.2025 / 17:25:00 |
9.922 | 1.14% | 0.11 | 9.900 | 9.900 | 0 | |
|
Michelin Rg 09.05.2025 / 17:30:00 |
33.47 | 1.33% | 0.44 | 33.37 | 33.37 | 0 | |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | -0.17% | -0.09 | 54.44 | 54.44 | 0 | |
|
Mondi Rg 09.05.2025 / 17:30:00 |
11.530 | 1.54% | 0.18 | 11.525 | 11.535 | 0 | |
|
Mota Engil Rg 09.05.2025 / 17:30:00 |
3.988 | 1.58% | 0.06 | 3.910 | 4.000 | 0 | |
|
Mowi Rg 09.05.2025 / 16:20:00 |
188.10 | 0.48% | 0.90 | 187.60 | 187.60 | 0 | |
|
MTU Aero Engin N 09.05.2025 / 17:30:00 |
323.20 | -0.84% | -2.75 | 323.10 | 323.10 | 0 | |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 0.81% | 4.80 | 595.20 | 595.20 | 0 | |
|
Natl Grid Rg 09.05.2025 / 17:30:00 |
10.523 | -0.50% | -0.05 | 10.510 | 10.530 | 0 | |
|
NatWest Grp Rg 09.05.2025 / 17:30:00 |
4.921 | 1.67% | 0.08 | 4.920 | 4.923 | 0 | |
|
Navigator Comp. N 09.05.2025 / 17:30:00 |
3.296 | -2.31% | -0.08 | 3.200 | 3.298 | 0 | |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 0.82% | 1.00 | 123.90 | 123.90 | 0 | |
|
Neste Rg 09.05.2025 / 17:25:00 |
9.016 | 2.43% | 0.21 | 9.012 | 9.012 | 0 | |
|
Nestlé N 09.05.2025 / 17:20:00 |
87.49 | 0.49% | 0.43 | 87.48 | 87.50 | 0 | |
|
Nexi Rg 09.05.2025 / 17:30:00 |
5.469 | 1.05% | 0.06 | 5.450 | 5.450 | 0 | |
|
Next Rg 09.05.2025 / 17:30:00 |
121.80 | -0.57% | -0.70 | 119.50 | 121.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FBD Holds Rg 09.05.2025 / 17:28:00 |
12.898 | 1.79% | 15.48% | 1.07% | -5.16% | -0.76% | -1.71% | 0.00% |
|
GSK Rg 09.05.2025 / 17:30:00 |
13.750 | 1.56% | -6.02% | -5.14% | 6.28% | -4.03% | -23.45% | 0.00% |
|
CA Imm Anlagen I 09.05.2025 / 17:30:00 |
22.98 | 1.50% | -26.84% | -3.40% | 2.32% | -0.95% | -23.76% | -11.09% |
|
Vonovia N 09.05.2025 / 17:30:00 |
30.14 | 1.50% | 4.08% | 2.78% | 12.15% | 1.98% | 7.94% | -12.87% |
|
MTU Aero Engin N 09.05.2025 / 17:30:00 |
323.20 | 1.42% | 66.56% | 1.36% | 21.46% | -3.20% | 37.92% | 72.64% |
|
Reckitt Benck Gr Rg 09.05.2025 / 17:30:00 |
48.71 | 1.39% | -9.99% | -2.17% | 1.99% | -6.34% | 5.82% | -22.95% |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | 1.26% | -40.42% | -1.37% | 6.62% | 10.21% | -39.97% | -37.76% |
|
Hikma Pharm Rg 09.05.2025 / 17:30:00 |
20.07 | 1.20% | 13.92% | -0.15% | 9.40% | -12.28% | 0.10% | 16.71% |
|
Givaudan N 09.05.2025 / 17:20:00 |
4'001.00 | 1.19% | 14.96% | -1.28% | 7.09% | -0.65% | -1.31% | 10.38% |
|
LSE Group Rg 09.05.2025 / 17:30:00 |
113.33 | 1.06% | 23.09% | -1.93% | 1.09% | -3.08% | 24.15% | 56.63% |
|
Nexi Rg 09.05.2025 / 17:30:00 |
5.469 | 1.05% | -26.92% | 2.42% | 20.38% | 16.44% | -12.13% | -42.47% |
|
Land Sec REIT Rg 09.05.2025 / 17:30:00 |
5.998 | 1.02% | -16.48% | -0.50% | 12.63% | 1.44% | -10.15% | -17.80% |
|
Symrise I 09.05.2025 / 17:30:00 |
103.85 | 0.66% | 3.27% | 0.07% | 9.43% | 3.69% | 2.04% | 0.49% |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.61% | -12.25% | -2.49% | 6.07% | -15.14% | -12.17% | -9.78% |
|
Vaisala-A Rg 09.05.2025 / 17:25:00 |
48.35 | 0.52% | 23.22% | 2.98% | 15.95% | -11.12% | 26.08% | 22.29% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -25.87% |
|
Konecranes Rg 09.05.2025 / 17:25:00 |
61.43 | -0.16% | 49.37% | 3.15% | 19.27% | -11.43% | 15.51% | 130.86% |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | -0.31% | -22.24% | 6.58% | 20.07% | -3.81% | -21.56% | -0.78% |
|
Irish Contl Grp Uts 09.05.2025 / 17:28:00 |
5.193 | -0.36% | 18.21% | 0.33% | 3.51% | 1.82% | -4.01% | 27.85% |
|
ADP 09.05.2025 / 17:30:00 |
113.20 | -0.49% | -4.73% | 0.18% | 16.82% | -3.00% | -9.76% | -16.07% |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | -0.54% | -24.79% | 0.63% | 4.49% | -17.04% | -12.27% | -15.76% |
|
Intertek Group Rg 09.05.2025 / 17:30:00 |
47.28 | -0.55% | 9.86% | 1.24% | 8.14% | -10.75% | -5.40% | -5.65% |
|
Sainsbury Rg 09.05.2025 / 17:30:00 |
2.760 | -0.58% | -9.25% | 4.51% | 18.15% | 5.06% | -0.33% | 20.25% |
|
Wolters Kluw Br R 09.05.2025 / 17:30:00 |
155.93 | -0.59% | 23.62% | -0.34% | 8.32% | -12.57% | 6.11% | 70.09% |
|
Akzo Nobel Br Rg 09.05.2025 / 17:30:00 |
58.03 | -0.76% | -22.83% | 1.17% | 17.18% | -2.14% | -7.71% | -28.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mapfre Rg 09.05.2025 / 17:30:00 |
3.343 | 0.30% |
3.354 11:06 |
3.321 09:06 |
3.362 08.05.25 |
2.372 07.04.25 |
1'071'554 |
|
Marks & Spencer Rg 09.05.2025 / 17:30:00 |
3.590 | -0.61% |
3.655 10:33 |
3.585 17:14 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'165'516 |
|
Mayr-Melnhof Kart I 09.05.2025 / 17:30:00 |
76.55 | 1.66% |
76.90 17:01 |
75.00 09:21 |
86.80 18.03.25 |
68 07.04.25 |
873 |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 5.94% |
20.59 17:29 |
19.340 09:05 |
20.59 09.05.25 |
13.195 07.04.25 |
6'423'105 |
|
Melexis 09.05.2025 / 17:30:00 |
55.28 | 1.61% |
55.78 13:54 |
54.98 11:27 |
62.95 21.02.25 |
42.32 07.04.25 |
26'140 |
|
Melrose Ind Rg 09.05.2025 / 17:30:00 |
4.783 | 1.06% |
4.785 17:26 |
4.708 09:18 |
6.826 05.03.25 |
3.762 09.04.25 |
1'018'460 |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | 0.43% |
51.91 09:45 |
50.85 17:24 |
63.17 11.03.25 |
45.61 07.04.25 |
1'274'542 |
|
Merck I 09.05.2025 / 17:30:00 |
123.45 | 1.73% |
124.25 12:13 |
122.25 09:00 |
154.60 28.01.25 |
110.5 07.04.25 |
177'187 |
|
MERLIN Prop. Br 09.05.2025 / 17:30:00 |
10.050 | 1.11% |
10.170 09:04 |
10.000 09:00 |
11.200 05.02.25 |
8.485 09.04.25 |
200'950 |
|
Metso Rg 09.05.2025 / 17:25:00 |
9.922 | 1.14% |
9.984 14:43 |
9.813 09:01 |
11.330 18.03.25 |
7.487 09.04.25 |
548'514 |
|
Michelin Rg 09.05.2025 / 17:30:00 |
33.47 | 1.33% |
33.58 15:48 |
33.21 09:04 |
35.70 11.03.25 |
28.47 09.04.25 |
665'854 |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | -0.17% |
55.07 09:12 |
54.14 13:29 |
70.46 14.02.25 |
47.43 07.04.25 |
426'474 |
|
Mondi Rg 09.05.2025 / 17:30:00 |
11.530 | 1.54% |
11.530 17:26 |
11.355 09:01 |
13.375 14.02.25 |
9.745 07.04.25 |
383'256 |
|
Mota Engil Rg 09.05.2025 / 17:30:00 |
3.988 | 1.58% |
4.067 11:07 |
3.920 09:12 |
4.067 09.05.25 |
2.678 08.01.25 |
311'691 |
|
Mowi Rg 09.05.2025 / 16:20:00 |
188.10 | 0.48% |
189.40 15:59 |
186.00 09:03 |
231.70 30.01.25 |
170.2 07.04.25 |
289'537 |
|
MTU Aero Engin N 09.05.2025 / 17:30:00 |
323.20 | -0.84% |
325.60 10:28 |
321.40 13:27 |
356.00 05.03.25 |
249.7 07.04.25 |
55'593 |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 0.81% |
594.30 16:45 |
587.20 09:23 |
630.48 24.04.25 |
486.63347 13.01.25 |
70'245 |
|
Natl Grid Rg 09.05.2025 / 17:30:00 |
10.523 | -0.50% |
10.620 12:00 |
10.495 15:36 |
11.035 23.04.25 |
9.098 14.01.25 |
1'088'886 |
|
NatWest Grp Rg 09.05.2025 / 17:30:00 |
4.921 | 1.67% |
4.951 16:43 |
4.870 09:08 |
4.968 02.05.25 |
3.69 10.01.25 |
8'619'301 |
|
Navigator Comp. N 09.05.2025 / 17:30:00 |
3.296 | -2.31% |
3.310 12:49 |
3.214 09:23 |
3.670 03.01.25 |
3.08 07.04.25 |
366'888 |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 0.82% |
124.20 15:29 |
122.90 13:26 |
125.50 18.02.25 |
89.1 07.04.25 |
45'842 |
|
Neste Rg 09.05.2025 / 17:25:00 |
9.016 | 2.43% |
9.182 13:48 |
8.854 09:00 |
13.315 08.01.25 |
6.79 09.04.25 |
714'226 |
|
Nestlé N 09.05.2025 / 17:20:00 |
87.49 | 0.49% |
87.84 14:43 |
87.24 09:01 |
91.70 24.03.25 |
73.08 06.01.25 |
271'983 |
|
Nexi Rg 09.05.2025 / 17:30:00 |
5.469 | 1.05% |
5.582 09:13 |
5.400 10:19 |
5.582 09.05.25 |
3.915 07.04.25 |
2'974'720 |
|
Next Rg 09.05.2025 / 17:30:00 |
121.80 | -0.57% |
123.60 09:00 |
120.20 16:04 |
125.40 08.05.25 |
90.3 15.01.25 |
189'022 |