×
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 |
|---|---|---|---|---|---|---|---|
|
NKT Rg 09.05.2025 / 16:55:00 |
513.00 | -6.56% | -36.00 | 509.00 | 509.00 | 0 | |
|
NN Group Rg 09.05.2025 / 17:30:00 |
55.04 | 0.22% | 0.12 | 55.04 | 55.04 | 0 | |
|
Nokia N 09.05.2025 / 17:25:00 |
4.490 | 1.15% | 0.05 | 4.477 | 4.477 | 0 | |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | -0.32% | -0.04 | 12.395 | 12.395 | 0 | |
|
Nordic Semicondu Rg 09.05.2025 / 16:20:00 |
115.90 | 1.13% | 1.30 | 116.40 | 116.40 | 0 | |
|
Norsk Hydro N 09.05.2025 / 16:20:00 |
57.42 | 2.06% | 1.16 | 57.08 | 57.08 | 0 | |
|
NOS Rg 09.05.2025 / 17:30:00 |
3.653 | 1.04% | 0.04 | 3.625 | 3.660 | 0 | |
|
Novartis N 09.05.2025 / 17:20:00 |
90.64 | -0.66% | -0.60 | 90.55 | 90.65 | 0 | |
|
Novo Nord Br/Rg-B 09.05.2025 / 16:55:00 |
444.85 | 3.69% | 15.85 | 444.30 | 444.30 | 0 | |
|
Novonesis Br/Rg-B 09.05.2025 / 16:55:00 |
446.50 | 0.16% | 0.70 | 444.50 | 444.50 | 0 | |
|
Oesterreich Post I 09.05.2025 / 17:30:00 |
29.95 | 0.84% | 0.25 | 29.40 | 30.55 | 0 | |
|
OMV I 09.05.2025 / 17:30:00 |
46.40 | 0.89% | 0.41 | 46.34 | 46.34 | 0 | |
|
Orange 09.05.2025 / 17:30:00 |
12.638 | 0.26% | 0.03 | 12.645 | 12.645 | 0 | |
|
Origin Enterpris Rg 09.05.2025 / 17:28:00 |
3.560 | 0.14% | 0.01 | 3.530 | 3.560 | 0 | |
|
Orion-B Rg 09.05.2025 / 17:25:00 |
54.70 | -0.09% | -0.05 | 54.85 | 54.85 | 0 | |
|
Orkla N 09.05.2025 / 16:20:00 |
111.60 | -5.66% | -6.70 | 111.40 | 111.40 | 0 | |
|
Orsted Rg 09.05.2025 / 16:55:00 |
250.60 | -0.40% | -1.00 | 252.50 | 252.50 | 0 | |
|
Outokumpu N 09.05.2025 / 17:25:00 |
3.248 | 1.28% | 0.04 | 3.188 | 3.254 | 0 | |
|
Palfinger I 09.05.2025 / 17:30:00 |
29.20 | 0.95% | 0.28 | 29.05 | 29.85 | 0 | |
|
Pandora Rg 09.05.2025 / 16:55:00 |
1'030.50 | 1.90% | 19.25 | 1'032.50 | 1'032.50 | 0 | |
|
Partners N 09.05.2025 / 17:20:00 |
1'109.50 | 0.96% | 10.50 | 1'109.50 | 1'110.50 | 0 | |
|
Pearson Rg 09.05.2025 / 17:30:00 |
11.675 | 0.26% | 0.03 | 11.670 | 11.710 | 0 | |
|
Pernod Ricard 09.05.2025 / 17:30:00 |
96.68 | -0.23% | -0.22 | 96.68 | 96.68 | 0 | |
|
Persimmon Plc Rg 09.05.2025 / 17:30:00 |
13.455 | -0.96% | -0.13 | 13.450 | 13.460 | 0 | |
|
Phoenix Grp Rg 09.05.2025 / 17:30:00 |
6.120 | 1.16% | 0.07 | 6.120 | 6.130 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sage Grp Rg 09.05.2025 / 17:30:00 |
12.680 | -0.78% | 7.42% | -0.28% | 11.28% | -3.67% | 5.71% | 82.28% |
|
DEME Grp 09.05.2025 / 17:30:00 |
142.60 | -0.87% | 22.66% | 3.78% | 6.66% | 12.46% | -8.65% | 0.00% |
|
Solvay 09.05.2025 / 17:30:00 |
30.08 | -1.09% | 10.38% | -11.06% | 0.23% | -7.19% | -10.69% | 67.23% |
|
Compass Group Rg 09.05.2025 / 17:30:00 |
26.03 | -1.28% | 21.67% | 1.90% | 4.25% | -8.09% | 12.78% | 57.83% |
|
Lenzing I 09.05.2025 / 17:30:00 |
28.60 | -1.37% | -19.33% | 0.70% | 17.45% | 13.04% | -17.70% | -65.05% |
|
Renault 09.05.2025 / 17:30:00 |
47.66 | -1.39% | 25.73% | 0.50% | 10.89% | -9.19% | -1.15% | 100.24% |
|
Amadeus IT Grp Br-A 09.05.2025 / 17:30:00 |
67.84 | -1.39% | 3.68% | -3.75% | 3.26% | -5.86% | 9.21% | 12.60% |
|
Associat Brit Fo Rg 09.05.2025 / 17:30:00 |
21.07 | -1.46% | -14.43% | 3.13% | 4.77% | 10.52% | -22.22% | 27.13% |
|
Shell Rg 09.05.2025 / 17:30:00 |
24.59 | -1.58% | -5.10% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | -1.70% | -17.62% | 4.92% | 22.71% | -15.93% | -17.02% | 13.93% |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | -1.71% | 6.13% | 4.25% | 14.42% | -12.80% | -10.70% | 39.46% |
|
Waertsilae Rg 09.05.2025 / 17:25:00 |
16.933 | -1.84% | 28.15% | 1.76% | 14.60% | -9.00% | -9.38% | 128.78% |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | -1.88% | 2.25% | -5.31% | 3.46% | -10.44% | -1.66% | -5.43% |
|
Volvo -B- Rg 09.05.2025 / 17:25:00 |
264.65 | -1.90% | 0.38% | -0.81% | 9.50% | -18.97% | -6.43% | 66.67% |
|
Bureau Veritas 09.05.2025 / 17:30:00 |
28.64 | -2.22% | 25.50% | 1.56% | 11.09% | -7.49% | 1.78% | 10.39% |
|
Titan Cem Intl 09.05.2025 / 17:30:00 |
39.73 | -2.38% | 83.29% | -0.69% | 4.68% | -7.62% | 24.33% | 0.00% |
|
MERLIN Prop. Br 09.05.2025 / 17:30:00 |
10.050 | -2.55% | -1.19% | -0.10% | 11.23% | -6.77% | -5.99% | -0.73% |
|
Informa Rg 09.05.2025 / 17:30:00 |
7.790 | -2.56% | -0.44% | 1.63% | 15.24% | -13.10% | -8.85% | 36.27% |
|
AstraZeneca Rg 09.05.2025 / 17:30:00 |
102.14 | -2.56% | -3.76% | -5.06% | 2.18% | -12.81% | -17.44% | -1.68% |
|
Eni N 09.05.2025 / 17:30:00 |
13.009 | -2.57% | -17.10% | 2.77% | 12.89% | -7.20% | -14.50% | -6.97% |
|
Taylor Wimpey Rg 09.05.2025 / 17:30:00 |
1.173 | -2.57% | -18.26% | -3.14% | 11.88% | 0.43% | -19.17% | -3.48% |
|
Ambu-B Br/Rg 09.05.2025 / 16:55:00 |
103.20 | -2.64% | -3.62% | -14.64% | -12.36% | -25.22% | -15.27% | 11.88% |
|
Skanska -B- 09.05.2025 / 17:25:00 |
224.90 | -2.72% | 23.71% | -1.19% | 13.90% | -13.53% | 16.13% | 32.10% |
|
Accor 09.05.2025 / 17:30:00 |
45.29 | -2.73% | 31.88% | 1.08% | 19.47% | -9.97% | 9.25% | 49.61% |
|
Corticeira Amorim N 09.05.2025 / 17:30:00 |
7.855 | -2.79% | -14.37% | 2.41% | 6.58% | -6.15% | -19.19% | -24.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
NKT Rg 09.05.2025 / 16:55:00 |
513.00 | -6.56% |
550.00 09:01 |
512.00 16:27 |
559.00 08.05.25 |
398.8 07.04.25 |
125'180 |
|
NN Group Rg 09.05.2025 / 17:30:00 |
55.04 | 0.22% |
55.15 16:33 |
54.63 11:14 |
55.32 08.05.25 |
40.47 15.01.25 |
273'839 |
|
Nokia N 09.05.2025 / 17:25:00 |
4.490 | 1.15% |
4.542 09:40 |
4.487 17:20 |
5.035 01.04.25 |
4.031 07.04.25 |
3'753'370 |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | -0.32% |
12.510 09:11 |
12.390 17:22 |
13.320 10.03.25 |
9.652 07.04.25 |
1'647'385 |
|
Nordic Semicondu Rg 09.05.2025 / 16:20:00 |
115.90 | 1.13% |
116.50 15:27 |
111.00 09:05 |
154.85 21.02.25 |
100.2 07.04.25 |
274'800 |
|
Norsk Hydro N 09.05.2025 / 16:20:00 |
57.42 | 2.06% |
58.04 09:45 |
56.42 09:02 |
72.10 06.03.25 |
50.68 07.04.25 |
3'080'764 |
|
NOS Rg 09.05.2025 / 17:30:00 |
3.653 | 1.04% |
3.680 11:59 |
3.600 09:34 |
4.530 10.03.25 |
3.235 20.01.25 |
791'771 |
|
Novartis N 09.05.2025 / 17:20:00 |
90.64 | -0.66% |
91.96 09:01 |
90.57 16:35 |
101.84 10.03.25 |
81.1 09.04.25 |
740'201 |
|
Novo Nord Br/Rg-B 09.05.2025 / 16:55:00 |
444.85 | 3.69% |
446.90 15:31 |
433.90 09:00 |
675.20 25.02.25 |
380.05 22.04.25 |
3'233'918 |
|
Novonesis Br/Rg-B 09.05.2025 / 16:55:00 |
446.50 | 0.16% |
447.70 16:45 |
437.80 09:02 |
447.90 08.05.25 |
368.5 09.04.25 |
504'424 |
|
Oesterreich Post I 09.05.2025 / 17:30:00 |
29.95 | 0.84% |
30.05 15:15 |
29.70 09:02 |
33.25 06.03.25 |
28.45 06.01.25 |
11'083 |
|
OMV I 09.05.2025 / 17:30:00 |
46.40 | 0.89% |
46.68 09:44 |
46.06 16:27 |
47.98 01.04.25 |
37.62 05.02.25 |
194'897 |
|
Orange 09.05.2025 / 17:30:00 |
12.638 | 0.26% |
12.680 09:05 |
12.615 10:18 |
12.895 07.05.25 |
9.442 08.01.25 |
1'490'361 |
|
Origin Enterpris Rg 09.05.2025 / 17:28:00 |
3.560 | 0.14% |
3.560 17:18 |
3.510 15:17 |
3.615 07.05.25 |
2.6 23.01.25 |
2'035 |
|
Orion-B Rg 09.05.2025 / 17:25:00 |
54.70 | -0.09% |
55.10 10:15 |
54.58 09:02 |
57.68 21.03.25 |
42.82 02.01.25 |
77'393 |
|
Orkla N 09.05.2025 / 16:20:00 |
111.60 | -5.66% |
116.40 09:00 |
110.20 09:23 |
125.35 22.04.25 |
96.85 07.01.25 |
1'023'308 |
|
Orsted Rg 09.05.2025 / 16:55:00 |
250.60 | -0.40% |
255.50 13:34 |
246.00 09:01 |
348.80 06.01.25 |
246 09.05.25 |
420'502 |
|
Outokumpu N 09.05.2025 / 17:25:00 |
3.248 | 1.28% |
3.278 09:18 |
3.228 09:02 |
3.915 06.03.25 |
2.727 07.04.25 |
370'580 |
|
Palfinger I 09.05.2025 / 17:30:00 |
29.20 | 0.95% |
29.33 15:29 |
28.90 09:21 |
31.65 19.03.25 |
19.22 08.01.25 |
7'873 |
|
Pandora Rg 09.05.2025 / 16:55:00 |
1'030.50 | 1.90% |
1'040.00 14:43 |
1'006.00 09:02 |
1'415.00 31.01.25 |
806 07.04.25 |
135'218 |
|
Partners N 09.05.2025 / 17:20:00 |
1'109.50 | 0.96% |
1'117.25 09:50 |
1'103.00 09:03 |
1'427.00 14.02.25 |
942.2 09.04.25 |
14'855 |
|
Pearson Rg 09.05.2025 / 17:30:00 |
11.675 | 0.26% |
11.730 13:50 |
11.600 09:02 |
14.005 28.02.25 |
11.225 07.04.25 |
240'886 |
|
Pernod Ricard 09.05.2025 / 17:30:00 |
96.68 | -0.23% |
97.76 09:12 |
96.29 10:18 |
112.88 28.01.25 |
83.14 07.04.25 |
150'541 |
|
Persimmon Plc Rg 09.05.2025 / 17:30:00 |
13.455 | -0.96% |
13.685 09:07 |
13.230 14:37 |
13.805 08.05.25 |
10.47 13.01.25 |
396'122 |
|
Phoenix Grp Rg 09.05.2025 / 17:30:00 |
6.120 | 1.16% |
6.128 17:15 |
6.025 10:16 |
6.130 08.05.25 |
4.759 13.01.25 |
370'686 |