×
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
- 05.11.2025 - 17:30:02
- 58.25
- 0.33%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 05.11.2025 / 17:30:00 |
21.30 | -3.71% | -0.82 | 21.06 | 21.06 | 1'482'259 | |
|
Lotus Bakeries 05.11.2025 / 17:30:00 |
7'600.00 | 2.01% | 150.00 | 7'430.00 | 7'740.00 | 84 | |
|
LSE Group Rg 05.11.2025 / 17:30:00 |
97.82 | 1.41% | 1.36 | 97.58 | 97.86 | 163'691 | |
|
LVMH 05.11.2025 / 17:30:00 |
614.60 | 0.62% | 3.80 | 612.80 | 612.80 | 160'111 | |
|
M&G Rg 05.11.2025 / 17:30:00 |
2.730 | 1.15% | 0.03 | 2.720 | 2.731 | 940'809 | |
|
Mandatum Rg 05.11.2025 / 17:25:00 |
6.044 | -0.49% | -0.03 | 6.036 | 6.046 | 530'478 | |
|
Mapfre Rg 05.11.2025 / 17:30:00 |
3.940 | 0.25% | 0.01 | 3.938 | 3.942 | 1'481'434 | |
|
Marks & Spencer Rg 05.11.2025 / 17:30:00 |
3.844 | 0.48% | 0.02 | 3.837 | 3.845 | 3'482'254 | |
|
Mayr-Melnhof Kart I 05.11.2025 / 17:30:00 |
73.00 | -2.01% | -1.50 | 72.60 | 73.30 | 3'170 | |
|
Mediobanca N 05.11.2025 / 17:30:00 |
16.930 | 2.02% | 0.34 | 16.935 | 16.935 | 508'742 | |
|
Melrose Ind Rg 05.11.2025 / 17:30:00 |
6.237 | 0.63% | 0.04 | 6.230 | 6.240 | 415'145 | |
|
Mercedes-BenzGr N 05.11.2025 / 17:30:00 |
58.37 | 3.91% | 2.20 | 58.23 | 58.23 | 1'984'931 | |
|
Merck I 05.11.2025 / 17:30:00 |
110.05 | -2.39% | -2.70 | 110.50 | 110.50 | 144'278 | |
|
MERLIN Prop. Br 05.11.2025 / 17:30:00 |
13.440 | -0.74% | -0.10 | 13.410 | 13.440 | 756'202 | |
|
Metso Rg 05.11.2025 / 17:25:00 |
13.895 | 0.80% | 0.11 | 13.980 | 13.980 | 573'936 | |
|
Michelin Rg 05.11.2025 / 17:30:00 |
28.22 | 0.71% | 0.20 | 28.23 | 28.23 | 1'613'520 | |
|
Moncler N 05.11.2025 / 17:30:00 |
53.70 | 3.47% | 1.80 | 53.78 | 53.78 | 553'724 | |
|
Mondi Rg 05.11.2025 / 17:30:00 |
8.435 | 0.81% | 0.07 | 8.406 | 8.438 | 1'318'563 | |
|
Mota Engil Rg 05.11.2025 / 17:30:00 |
5.870 | 1.56% | 0.09 | 5.865 | 5.865 | 226'673 | |
|
Mowi Rg 05.11.2025 / 16:20:00 |
225.90 | 1.53% | 3.40 | 225.80 | 225.80 | 297'003 | |
|
MTU Aero Engin N 05.11.2025 / 17:30:00 |
368.70 | -0.16% | -0.60 | 368.30 | 368.30 | 141'810 | |
|
Muenchener Rueckv N 05.11.2025 / 17:30:00 |
544.60 | 1.28% | 6.90 | 543.80 | 543.80 | 116'757 | |
|
Natl Grid Rg 05.11.2025 / 17:30:00 |
11.530 | 0.85% | 0.10 | 11.530 | 11.540 | 1'208'903 | |
|
NatWest Grp Rg 05.11.2025 / 17:30:00 |
5.877 | 0.22% | 0.01 | 5.874 | 5.878 | 1'985'833 | |
|
Navigator Comp. N 05.11.2025 / 17:30:00 |
3.042 | 1.26% | 0.04 | 3.040 | 3.046 | 434'800 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 05.11.2025 / 17:30:00 |
362.10 | 6.46% | -19.23% | -1.63% | -5.57% | -6.86% | 7.24% | 13.25% |
|
Sartorius Sted 05.11.2025 / 17:30:00 |
194.00 | 6.39% | -16.40% | -6.51% | -0.18% | 10.10% | 6.42% | -34.84% |
|
Besi Br Rg 05.11.2025 / 17:30:00 |
141.40 | 6.34% | 4.58% | -4.14% | -2.65% | 14.17% | 38.36% | 173.70% |
|
LondonMetric Rg 05.11.2025 / 17:30:00 |
1.939 | 6.21% | -0.31% | 0.49% | 7.36% | 2.38% | 2.48% | 4.47% |
|
Ericsson-B N 05.11.2025 / 17:25:00 |
93.94 | 6.09% | 50.72% | -1.41% | 16.61% | 28.02% | 6.03% | 58.22% |
|
Tryg Rg 05.11.2025 / 16:55:00 |
161.35 | 5.90% | 9.33% | 0.47% | -3.61% | -0.31% | -0.09% | -1.53% |
|
Rentokil Initial Rg 05.11.2025 / 17:30:00 |
4.217 | 5.77% | -5.04% | 0.25% | 1.29% | 13.38% | 4.42% | -19.73% |
|
bioMerieux 05.11.2025 / 17:30:00 |
109.00 | 5.71% | 8.70% | -2.68% | -3.71% | -13.77% | 7.71% | 22.15% |
|
Nestlé N 05.11.2025 / 17:20:00 |
78.91 | 5.58% | -19.22% | 0.52% | 5.07% | 9.01% | -0.42% | -27.65% |
|
Vend Marketplc Rg 05.11.2025 / 16:20:00 |
340.50 | 5.33% | 27.95% | -3.70% | 2.19% | -12.20% | -4.73% | 122.25% |
|
Veolia Environnem 05.11.2025 / 17:30:00 |
29.03 | 5.19% | 0.02% | -0.51% | 1.40% | -2.88% | 0.40% | 22.70% |
|
Colonial SFL 05.11.2025 / 17:30:00 |
5.450 | 5.16% | -16.56% | -1.71% | 0.55% | -5.91% | 1.35% | 1.73% |
|
Orkla N 05.11.2025 / 16:20:00 |
103.00 | 4.98% | 31.14% | -0.87% | 0.68% | -7.46% | 2.59% | 51.72% |
|
Nemetschek I 05.11.2025 / 17:30:00 |
100.20 | 4.86% | 25.03% | -0.89% | -8.49% | -17.80% | 0.20% | 111.74% |
|
Swe Orphan Biovi Rg 05.11.2025 / 17:25:00 |
328.60 | 4.83% | 24.74% | 0.43% | 4.85% | 19.88% | 0.86% | 66.34% |
|
Mercedes-BenzGr N 05.11.2025 / 17:30:00 |
58.37 | 4.78% | -10.20% | 2.37% | 8.76% | 10.72% | 12.03% | -5.97% |
|
Addtech Rg-B 05.11.2025 / 17:25:00 |
319.20 | 4.72% | 42.70% | -1.97% | 3.30% | -5.45% | 4.45% | 138.48% |
|
Oesterreich Post I 05.11.2025 / 17:30:00 |
30.10 | 4.64% | -8.56% | 0.33% | 1.52% | 2.73% | 3.26% | 3.46% |
|
SalMar Rg 05.11.2025 / 16:20:00 |
576.50 | 4.47% | -0.52% | -2.45% | 3.78% | 27.18% | 6.56% | 68.73% |
|
Zurich Insurance N 05.11.2025 / 17:20:00 |
569.40 | 4.35% | 27.94% | -0.02% | -2.03% | -2.06% | 9.50% | 30.53% |
|
Legal & General Rg 05.11.2025 / 17:30:00 |
2.411 | 4.14% | -5.04% | 0.04% | 2.03% | -6.91% | 10.14% | 0.04% |
|
Rightmove Rg 05.11.2025 / 17:30:00 |
6.694 | 3.98% | 15.75% | 0.51% | -3.77% | -13.89% | 11.38% | 31.81% |
|
Heineken Holding Br 05.11.2025 / 17:30:00 |
60.75 | 3.77% | -21.80% | 2.02% | 4.16% | 1.33% | -0.57% | -12.81% |
|
Experian Rg 05.11.2025 / 17:30:00 |
36.03 | 3.56% | 11.35% | 0.88% | -0.01% | -5.01% | -6.40% | 31.52% |
|
Roche GS 05.11.2025 / 17:20:00 |
264.90 | 3.47% | 8.05% | 1.77% | -9.22% | 6.34% | 0.08% | -19.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lottomatica Grp Rg 05.11.2025 / 17:30:00 |
21.30 | -3.71% |
22.34 09:01 |
21.17 17:03 |
25.22 18.07.25 |
12.68 14.01.25 |
1'482'259 |
|
Lotus Bakeries 05.11.2025 / 17:30:00 |
7'600.00 | 2.01% |
7'600.00 14:37 |
7'440.00 09:00 |
11'100.00 07.01.25 |
7240 14.07.25 |
84 |
|
LSE Group Rg 05.11.2025 / 17:30:00 |
97.82 | 1.41% |
98.19 16:46 |
95.53 11:56 |
121.85 06.02.25 |
80.96 22.09.25 |
163'691 |
|
LVMH 05.11.2025 / 17:30:00 |
614.60 | 0.62% |
617.50 16:11 |
591.50 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
160'111 |
|
M&G Rg 05.11.2025 / 17:30:00 |
2.730 | 1.15% |
2.732 17:10 |
2.699 15:49 |
2.792 03.09.25 |
1.716 07.04.25 |
940'809 |
|
Mandatum Rg 05.11.2025 / 17:25:00 |
6.044 | -0.49% |
6.050 09:00 |
5.974 10:20 |
6.326 03.11.25 |
4.386 09.01.25 |
530'478 |
|
Mapfre Rg 05.11.2025 / 17:30:00 |
3.940 | 0.25% |
3.945 17:17 |
3.901 12:33 |
4.188 10.10.25 |
2.372 07.04.25 |
1'481'434 |
|
Marks & Spencer Rg 05.11.2025 / 17:30:00 |
3.844 | 0.48% |
3.994 09:00 |
3.735 09:09 |
4.173 22.04.25 |
3.1925 27.01.25 |
3'482'254 |
|
Mayr-Melnhof Kart I 05.11.2025 / 17:30:00 |
73.00 | -2.01% |
75.30 10:14 |
73.00 17:18 |
86.80 18.03.25 |
68 07.04.25 |
3'170 |
|
Mediobanca N 05.11.2025 / 17:30:00 |
16.930 | 2.02% |
16.930 17:16 |
16.385 09:00 |
22.35 15.09.25 |
13.195 07.04.25 |
508'742 |
|
Melrose Ind Rg 05.11.2025 / 17:30:00 |
6.237 | 0.63% |
6.262 16:23 |
6.102 11:20 |
6.826 05.03.25 |
3.762 09.04.25 |
415'145 |
|
Mercedes-BenzGr N 05.11.2025 / 17:30:00 |
58.37 | 3.91% |
58.40 17:28 |
55.66 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
1'984'931 |
|
Merck I 05.11.2025 / 17:30:00 |
110.05 | -2.39% |
111.90 09:40 |
109.85 15:17 |
154.60 28.01.25 |
100.7 07.08.25 |
144'278 |
|
MERLIN Prop. Br 05.11.2025 / 17:30:00 |
13.440 | -0.74% |
13.540 09:50 |
13.295 11:25 |
13.915 23.10.25 |
8.485 09.04.25 |
756'202 |
|
Metso Rg 05.11.2025 / 17:25:00 |
13.895 | 0.80% |
13.955 16:36 |
13.650 09:06 |
14.540 29.10.25 |
7.487 09.04.25 |
573'936 |
|
Michelin Rg 05.11.2025 / 17:30:00 |
28.22 | 0.71% |
28.23 17:26 |
27.85 09:00 |
35.70 11.03.25 |
25.51 14.10.25 |
1'613'520 |
|
Moncler N 05.11.2025 / 17:30:00 |
53.70 | 3.47% |
53.98 16:32 |
51.28 09:01 |
70.46 14.02.25 |
45.46 12.08.25 |
553'724 |
|
Mondi Rg 05.11.2025 / 17:30:00 |
8.435 | 0.81% |
8.488 09:50 |
8.328 09:00 |
13.375 14.02.25 |
8.066 17.10.25 |
1'318'563 |
|
Mota Engil Rg 05.11.2025 / 17:30:00 |
5.870 | 1.56% |
5.913 16:28 |
5.770 10:58 |
6.210 29.10.25 |
2.678 08.01.25 |
226'673 |
|
Mowi Rg 05.11.2025 / 16:20:00 |
225.90 | 1.53% |
228.60 09:01 |
225.00 09:02 |
232.20 21.10.25 |
170.2 07.04.25 |
297'003 |
|
MTU Aero Engin N 05.11.2025 / 17:30:00 |
368.70 | -0.16% |
369.20 16:09 |
364.50 12:01 |
399.40 09.10.25 |
249.7 07.04.25 |
141'810 |
|
Muenchener Rueckv N 05.11.2025 / 17:30:00 |
544.60 | 1.28% |
545.60 16:45 |
537.40 09:20 |
630.48 24.04.25 |
486.63347 13.01.25 |
116'757 |
|
Natl Grid Rg 05.11.2025 / 17:30:00 |
11.530 | 0.85% |
11.560 17:18 |
11.440 09:00 |
11.990 27.10.25 |
9.098 14.01.25 |
1'208'903 |
|
NatWest Grp Rg 05.11.2025 / 17:30:00 |
5.877 | 0.22% |
5.880 16:05 |
5.814 13:11 |
6.076 28.10.25 |
3.69 10.01.25 |
1'985'833 |
|
Navigator Comp. N 05.11.2025 / 17:30:00 |
3.042 | 1.26% |
3.044 16:57 |
3.012 09:07 |
3.670 03.01.25 |
2.958 28.10.25 |
434'800 |