×
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
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lumo Kodit Rg 29.07.2026 / 17:25:00 |
7.725 | -0.19% | -0.02 | 7.700 | 7.735 | 0 | |
|
LVMH 29.07.2026 / 17:30:00 |
466.75 | -1.00% | -4.70 | 467.95 | 467.95 | 0 | |
|
M&G Rg 29.07.2026 / 17:30:00 |
3.517 | -0.59% | -0.02 | 3.516 | 3.586 | 0 | |
|
Magnum Ice Br Rg 29.07.2026 / 17:30:00 |
16.215 | -0.63% | -0.10 | 16.206 | 16.136 | 0 | |
|
Mandatum Rg 29.07.2026 / 17:25:00 |
5.965 | 4.06% | 0.23 | 5.955 | 5.970 | 0 | |
|
Mapfre Rg 29.07.2026 / 17:30:00 |
4.366 | -0.77% | -0.03 | 4.362 | 4.368 | 0 | |
|
Marks & Spencer Rg 29.07.2026 / 17:30:00 |
4.035 | 0.86% | 0.03 | 4.031 | 4.038 | 0 | |
|
Mayr-Melnhof Kart I 29.07.2026 / 17:30:00 |
82.40 | 0.12% | 0.10 | 80.40 | 84.00 | 0 | |
|
Melexis 29.07.2026 / 17:30:00 |
65.98 | -2.26% | -1.53 | 64.65 | 66.35 | 0 | |
|
Melrose Ind Rg 29.07.2026 / 17:30:00 |
4.760 | 0.18% | 0.01 | 4.759 | 4.764 | 0 | |
|
Mercedes-BenzGr N 29.07.2026 / 17:30:00 |
47.00 | 0.97% | 0.45 | 46.86 | 46.86 | 0 | |
|
Merck I 29.07.2026 / 17:30:00 |
144.70 | 0.14% | 0.20 | 145.10 | 145.10 | 0 | |
|
MERLIN Prop. Br 29.07.2026 / 17:30:00 |
14.480 | -2.56% | -0.38 | 14.450 | 14.480 | 0 | |
|
Metso Rg 29.07.2026 / 17:25:00 |
15.880 | 0.51% | 0.08 | 15.890 | 15.890 | 0 | |
|
Michelin Rg 29.07.2026 / 17:30:00 |
34.36 | -0.03% | -0.01 | 34.34 | 34.34 | 0 | |
|
Moncler N 29.07.2026 / 17:30:00 |
48.57 | 1.28% | 0.62 | 48.46 | 48.46 | 0 | |
|
Mondi Rg 29.07.2026 / 17:30:00 |
7.746 | -0.33% | -0.03 | 7.694 | 7.894 | 0 | |
|
Mota Engil Rg 29.07.2026 / 17:30:00 |
4.512 | -2.38% | -0.11 | 4.424 | 4.602 | 0 | |
|
Mowi Rg 29.07.2026 / 16:20:00 |
203.10 | -0.25% | -0.50 | 203.40 | 203.40 | 0 | |
|
MTU Aero Engin N 29.07.2026 / 17:30:00 |
356.75 | -0.43% | -1.55 | 356.60 | 356.60 | 0 | |
|
Muenchener Rueckv N 29.07.2026 / 17:30:00 |
522.90 | -0.59% | -3.10 | 524.20 | 524.20 | 0 | |
|
Natl Grid Rg 29.07.2026 / 17:30:00 |
11.958 | -2.11% | -0.26 | 11.955 | 12.010 | 0 | |
|
NatWest Grp Rg 29.07.2026 / 17:30:00 |
6.640 | -0.57% | -0.04 | 6.640 | 6.644 | 0 | |
|
Navigator Comp. N 29.07.2026 / 17:30:00 |
3.238 | -1.22% | -0.04 | 3.172 | 3.300 | 0 | |
|
Neste Rg 29.07.2026 / 17:25:00 |
30.55 | 3.93% | 1.16 | 30.51 | 30.51 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Metso Rg 29.07.2026 / 17:25:00 |
15.880 | 5.33% | 75.56% | 1.21% | 6.08% | 3.32% | 39.73% | 53.55% |
|
Givaudan N 29.07.2026 / 17:20:00 |
3'281.00 | 5.23% | -15.97% | -3.39% | -4.46% | 17.92% | -4.71% | 12.70% |
|
Games Workshop G Rg 29.07.2026 / 17:30:00 |
197.00 | 5.12% | 48.65% | -2.18% | -8.29% | -1.92% | 22.06% | 70.07% |
|
Addtech Rg-B 29.07.2026 / 17:25:00 |
339.80 | 5.07% | 14.44% | -0.64% | 0.65% | -0.93% | 2.66% | 74.80% |
|
LondonMetric Rg 29.07.2026 / 17:30:00 |
1.969 | 4.91% | 10.21% | 1.52% | 4.71% | 2.69% | 3.66% | 8.46% |
|
Kingspan Grp Rg 29.07.2026 / 17:28:00 |
75.95 | 4.87% | 10.31% | -0.46% | -2.69% | -4.13% | 1.33% | 6.03% |
|
Huhtamaki Rg 29.07.2026 / 17:25:00 |
31.14 | 4.70% | -8.70% | 13.57% | 19.40% | 10.82% | 0.26% | -4.47% |
|
Viscofan Br 29.07.2026 / 17:30:00 |
56.60 | 4.67% | -8.05% | 0.27% | -2.92% | -6.75% | -3.90% | -6.67% |
|
FLSmidth & Co. Br 29.07.2026 / 16:55:00 |
473.30 | 4.66% | 31.45% | -0.02% | 0.49% | 0.83% | 20.31% | 46.00% |
|
Bouygues 29.07.2026 / 17:30:00 |
46.20 | 4.59% | 61.52% | -4.06% | -3.23% | -13.04% | 18.49% | 39.90% |
|
Navigator Comp. N 29.07.2026 / 17:30:00 |
3.238 | 4.56% | -8.74% | 0.68% | 1.31% | -4.20% | 4.18% | 3.05% |
|
Nestlé N 29.07.2026 / 17:20:00 |
82.66 | 4.55% | 10.29% | -4.20% | -0.34% | 5.60% | 15.54% | -23.52% |
|
Diageo Rg 29.07.2026 / 17:30:00 |
16.578 | 4.55% | -33.77% | 4.95% | 11.60% | 5.70% | -14.55% | -51.09% |
|
L'Oreal 29.07.2026 / 17:30:00 |
382.25 | 4.50% | 12.46% | 0.33% | -0.51% | 2.23% | -1.91% | -8.64% |
|
Commerzbank I 29.07.2026 / 17:30:00 |
36.93 | 4.37% | 140.57% | -3.85% | -1.02% | -0.51% | 17.07% | 248.68% |
|
UCB 29.07.2026 / 17:30:00 |
249.40 | 4.30% | 29.46% | 3.02% | -3.11% | 5.68% | 33.64% | 209.73% |
|
Origin Enterpris Rg 29.07.2026 / 17:28:00 |
4.350 | 4.27% | 54.89% | 0.00% | 6.62% | -4.50% | 18.21% | 32.76% |
|
Lonza N 29.07.2026 / 17:20:00 |
571.80 | 4.27% | 5.44% | 5.69% | 1.87% | 15.61% | -0.42% | 11.50% |
|
Redeia Corp Br 29.07.2026 / 17:30:00 |
15.400 | 3.75% | -4.83% | -1.50% | 3.18% | 4.23% | -10.41% | 3.24% |
|
Colonial SFL 29.07.2026 / 17:30:00 |
5.633 | 3.73% | 8.73% | 1.72% | 0.36% | 1.30% | -3.84% | -3.57% |
|
Zurich Insurance N 29.07.2026 / 17:20:00 |
617.00 | 3.60% | 15.99% | -0.32% | 3.11% | 11.82% | 11.33% | 46.00% |
|
Oesterreich Post I 29.07.2026 / 17:28:09 |
32.20 | 3.54% | 12.69% | -0.77% | 1.42% | 2.71% | 4.55% | -1.83% |
|
WDP 29.07.2026 / 17:30:00 |
22.59 | 3.53% | 20.04% | 0.58% | 3.15% | -0.40% | 9.66% | -15.82% |
|
Syensqo 29.07.2026 / 17:30:00 |
71.40 | 3.52% | 1.01% | 1.78% | 10.78% | 20.91% | 3.67% | 0.00% |
|
Novonesis Br/Rg-B 29.07.2026 / 16:55:00 |
417.10 | 3.23% | 3.72% | -2.14% | 0.40% | 6.40% | -3.18% | 24.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lumo Kodit Rg 29.07.2026 / 17:25:00 |
7.725 | -0.19% |
7.740 09:10 |
7.640 15:18 |
10.530 08.01.26 |
6.96 08.06.26 |
54'310 |
|
LVMH 29.07.2026 / 17:30:00 |
466.75 | -1.00% |
486.30 09:14 |
465.25 17:00 |
654.30 09.01.26 |
440 05.05.26 |
256'350 |
|
M&G Rg 29.07.2026 / 17:30:00 |
3.517 | -0.59% |
3.546 09:08 |
3.502 15:14 |
3.593 23.07.26 |
2.613 23.03.26 |
973'729 |
|
Magnum Ice Br Rg 29.07.2026 / 17:30:00 |
16.215 | -0.63% |
16.308 09:18 |
15.986 15:25 |
16.744 07.07.26 |
11.021 28.04.26 |
725'373 |
|
Mandatum Rg 29.07.2026 / 17:25:00 |
5.965 | 4.06% |
6.085 10:09 |
5.865 09:02 |
7.455 14.04.26 |
5.355 08.07.26 |
478'598 |
|
Mapfre Rg 29.07.2026 / 17:30:00 |
4.366 | -0.77% |
4.412 09:00 |
4.332 09:52 |
4.615 22.07.26 |
3.532 09.03.26 |
1'052'301 |
|
Marks & Spencer Rg 29.07.2026 / 17:30:00 |
4.035 | 0.86% |
4.074 16:17 |
3.999 11:48 |
4.102 25.02.26 |
3.0145 12.05.26 |
3'041'074 |
|
Mayr-Melnhof Kart I 29.07.2026 / 17:30:00 |
82.40 | 0.12% |
84.50 12:47 |
81.30 17:07 |
102.20 10.02.26 |
74.25 01.06.26 |
6'472 |
|
Melexis 29.07.2026 / 17:30:00 |
65.98 | -2.26% |
69.65 09:00 |
65.00 16:40 |
86.85 03.06.26 |
48.64 23.03.26 |
71'457 |
|
Melrose Ind Rg 29.07.2026 / 17:30:00 |
4.760 | 0.18% |
4.816 14:11 |
4.732 16:48 |
6.824 19.02.26 |
4.4325 10.06.26 |
1'348'034 |
|
Mercedes-BenzGr N 29.07.2026 / 17:30:00 |
47.00 | 0.97% |
47.18 15:58 |
45.83 11:32 |
62.33 05.01.26 |
42.635 29.06.26 |
1'256'422 |
|
Merck I 29.07.2026 / 17:30:00 |
144.70 | 0.14% |
145.05 15:02 |
143.25 10:35 |
148.60 01.07.26 |
100.65 23.03.26 |
522'379 |
|
MERLIN Prop. Br 29.07.2026 / 17:30:00 |
14.480 | -2.56% |
14.850 09:00 |
14.435 17:21 |
15.920 24.06.26 |
12.15 21.01.26 |
797'094 |
|
Metso Rg 29.07.2026 / 17:25:00 |
15.880 | 0.51% |
16.350 09:49 |
15.810 16:09 |
17.910 27.02.26 |
13.515 23.03.26 |
798'725 |
|
Michelin Rg 29.07.2026 / 17:30:00 |
34.36 | -0.03% |
34.68 09:02 |
33.75 11:04 |
35.73 07.07.26 |
27.73 23.03.26 |
729'400 |
|
Moncler N 29.07.2026 / 17:30:00 |
48.57 | 1.28% |
49.17 09:34 |
48.12 09:00 |
59.33 26.02.26 |
46.53 23.07.26 |
385'323 |
|
Mondi Rg 29.07.2026 / 17:30:00 |
7.746 | -0.33% |
7.864 09:00 |
7.702 16:32 |
9.814 19.02.26 |
6.676 01.07.26 |
302'740 |
|
Mota Engil Rg 29.07.2026 / 17:30:00 |
4.512 | -2.38% |
4.622 10:32 |
4.476 15:50 |
5.405 26.02.26 |
3.921 23.03.26 |
148'282 |
|
Mowi Rg 29.07.2026 / 16:20:00 |
203.10 | -0.25% |
204.70 09:55 |
201.20 11:50 |
245.80 02.01.26 |
179.5 01.07.26 |
280'482 |
|
MTU Aero Engin N 29.07.2026 / 17:30:00 |
356.75 | -0.43% |
363.10 09:01 |
355.90 14:25 |
404.65 18.02.26 |
266.2 18.05.26 |
111'262 |
|
Muenchener Rueckv N 29.07.2026 / 17:30:00 |
522.90 | -0.59% |
526.80 13:23 |
516.40 11:42 |
572.50 21.04.26 |
437.1 02.06.26 |
157'004 |
|
Natl Grid Rg 29.07.2026 / 17:30:00 |
11.958 | -2.11% |
12.180 09:09 |
11.890 16:57 |
14.228 02.03.26 |
11.355 05.01.26 |
1'599'633 |
|
NatWest Grp Rg 29.07.2026 / 17:30:00 |
6.640 | -0.57% |
6.712 09:08 |
6.606 14:19 |
7.052 04.02.26 |
5.046 23.03.26 |
2'301'328 |
|
Navigator Comp. N 29.07.2026 / 17:30:00 |
3.238 | -1.22% |
3.280 09:49 |
3.220 16:18 |
3.594 15.06.26 |
3.091 23.03.26 |
165'306 |
|
Neste Rg 29.07.2026 / 17:25:00 |
30.55 | 3.93% |
30.80 15:22 |
29.54 09:01 |
34.06 23.07.26 |
19.2375 20.01.26 |
770'889 |