×
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 |
|---|---|---|---|---|---|---|---|
|
Nestlé N 29.07.2026 / 17:20:00 |
82.66 | 0.46% | 0.38 | 82.64 | 83.23 | 0 | |
|
Nexi Rg 29.07.2026 / 17:30:00 |
4.214 | 2.88% | 0.12 | 4.228 | 4.228 | 0 | |
|
Next Rg 29.07.2026 / 17:30:00 |
151.25 | -0.75% | -1.15 | 151.20 | 154.10 | 0 | |
|
NKT Rg 29.07.2026 / 16:55:00 |
849.00 | -0.53% | -4.50 | 847.50 | 852.00 | 0 | |
|
NN Group Rg 29.07.2026 / 17:30:00 |
79.98 | 0.03% | 0.02 | 80.14 | 80.14 | 0 | |
|
Nokia N 29.07.2026 / 17:25:00 |
7.574 | -2.92% | -0.23 | 7.556 | 7.556 | 0 | |
|
Nokian Tyres Rg 29.07.2026 / 17:25:00 |
15.220 | 1.23% | 0.19 | 15.170 | 15.230 | 0 | |
|
Nordea Bk Rg 29.07.2026 / 17:25:00 |
17.200 | -0.81% | -0.14 | 17.250 | 17.250 | 0 | |
|
Nordex 29.07.2026 / 17:30:00 |
38.00 | 2.26% | 0.84 | 38.28 | 38.28 | 0 | |
|
Nordic Semicondu Rg 29.07.2026 / 16:20:00 |
151.25 | -3.01% | -4.70 | 150.70 | 152.60 | 0 | |
|
Nordnet Rg 29.07.2026 / 17:25:00 |
363.40 | -0.27% | -1.00 | 361.60 | 361.60 | 0 | |
|
Norsk Hydro N 29.07.2026 / 16:20:00 |
84.96 | 1.36% | 1.14 | 85.14 | 86.44 | 0 | |
|
NOS Rg 29.07.2026 / 17:30:00 |
4.828 | -0.45% | -0.02 | 4.826 | 4.844 | 0 | |
|
Novartis N 29.07.2026 / 17:20:00 |
129.50 | -0.86% | -1.12 | 129.40 | 129.50 | 0 | |
|
Novo Nord -B- 29.07.2026 / 16:55:00 |
338.60 | 0.97% | 3.25 | 338.05 | 338.05 | 0 | |
|
Novonesis Br/Rg-B 29.07.2026 / 16:55:00 |
417.10 | -1.04% | -4.40 | 417.90 | 418.20 | 0 | |
|
Oesterreich Post I 29.07.2026 / 17:28:09 |
32.20 | 0.00% | 0.00 | 32.20 | 32.20 | 0 | |
|
OMV I 29.07.2026 / 17:30:00 |
62.95 | 2.19% | 1.35 | 62.95 | 62.95 | 0 | |
|
Orange 29.07.2026 / 17:30:00 |
17.345 | 0.32% | 0.06 | 17.400 | 17.400 | 0 | |
|
Origin Enterpris Rg 29.07.2026 / 17:28:00 |
4.350 | 1.75% | 0.08 | 3.900 | 4.360 | 0 | |
|
Orion-B Rg 29.07.2026 / 17:25:00 |
82.10 | 1.61% | 1.30 | 82.00 | 82.35 | 0 | |
|
Orkla N 29.07.2026 / 16:20:00 |
105.15 | 0.14% | 0.15 | 105.80 | 105.80 | 0 | |
|
Orsted Rg 29.07.2026 / 16:55:00 |
141.93 | -0.65% | -0.93 | 141.25 | 141.25 | 0 | |
|
Outokumpu N 29.07.2026 / 17:25:00 |
5.700 | -0.52% | -0.03 | 5.675 | 5.755 | 0 | |
|
Palfinger I 29.07.2026 / 17:30:00 |
29.45 | -2.64% | -0.80 | 28.90 | 30.15 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 29.07.2026 / 17:20:00 |
939.80 | 2.95% | 35.02% | -1.24% | 5.93% | 2.73% | 11.54% | 69.81% |
|
Novo Nord -B- 29.07.2026 / 16:55:00 |
338.60 | 2.93% | -45.94% | 5.79% | 4.54% | 14.95% | 3.29% | -36.44% |
|
Tieto N 29.07.2026 / 17:25:00 |
19.120 | 2.89% | 10.75% | 7.90% | 9.16% | -4.40% | 26.04% | -19.79% |
|
Mapfre Rg 29.07.2026 / 17:30:00 |
4.366 | 2.80% | 79.45% | -4.42% | 0.72% | 3.95% | 23.33% | 128.45% |
|
Helvetia Baloise N 29.07.2026 / 17:20:00 |
213.40 | 2.77% | 44.08% | -1.66% | 3.39% | 0.28% | 10.80% | 65.44% |
|
Spirax Grp Rg 29.07.2026 / 17:30:00 |
68.85 | 2.64% | 2.19% | -2.89% | 1.55% | -10.09% | 8.94% | -36.90% |
|
NatWest Grp Rg 29.07.2026 / 17:30:00 |
6.640 | 2.61% | 66.16% | -2.98% | -2.12% | 15.92% | 25.61% | 170.69% |
|
Swiss Re N 29.07.2026 / 17:20:00 |
135.10 | 2.54% | 4.08% | 2.43% | 4.53% | 4.95% | -7.08% | 45.86% |
|
Akzo Nobel Br Rg 29.07.2026 / 17:30:00 |
60.44 | 2.25% | 4.11% | 3.92% | 1.27% | 17.52% | 7.09% | -23.04% |
|
LEGRAND 29.07.2026 / 17:30:00 |
128.93 | 2.14% | 38.34% | -5.93% | -11.12% | -19.64% | 0.88% | 42.50% |
|
Haleon Rg 29.07.2026 / 17:30:00 |
3.785 | 2.13% | 0.87% | 3.23% | 7.35% | 12.73% | 3.59% | 13.44% |
|
Informa Rg 29.07.2026 / 17:30:00 |
9.064 | 2.06% | 13.23% | 4.45% | -0.96% | 10.32% | 4.20% | 17.94% |
|
Italgas Rg 29.07.2026 / 17:30:00 |
9.378 | 2.04% | 91.07% | -6.66% | -6.27% | -10.26% | 29.35% | 92.06% |
|
LSE Group Rg 29.07.2026 / 17:30:00 |
92.20 | 1.96% | -19.59% | 5.56% | 9.92% | -1.18% | -8.35% | 7.01% |
|
CVC Cptl Rg 29.07.2026 / 17:30:00 |
14.290 | 1.75% | -30.39% | -0.10% | 9.25% | 5.15% | -17.59% | 0.00% |
|
Indutrade Rg 29.07.2026 / 17:25:00 |
238.80 | 1.59% | -11.75% | -2.05% | 16.43% | 19.70% | -1.00% | 9.69% |
|
Aviva Rg 29.07.2026 / 17:30:00 |
6.840 | 1.26% | 48.14% | -0.29% | 4.40% | 9.62% | 6.84% | 77.24% |
|
Bureau Veritas 29.07.2026 / 17:30:00 |
29.42 | 1.07% | -6.19% | 7.65% | 10.37% | 9.29% | 8.80% | 8.94% |
|
MTU Aero Engin N 29.07.2026 / 17:30:00 |
356.75 | 0.99% | 11.48% | 4.68% | -3.11% | 12.24% | -4.48% | 69.49% |
|
Inditex 29.07.2026 / 17:30:00 |
56.16 | 0.74% | 14.48% | 2.82% | 0.61% | 6.89% | 30.76% | 65.24% |
|
ADP 29.07.2026 / 17:29:49 |
111.45 | 0.32% | -0.76% | 4.75% | -1.28% | 2.53% | 0.50% | -9.32% |
|
Kon Ah Del Br Rg 29.07.2026 / 17:30:00 |
34.84 | 0.30% | 11.15% | -2.55% | -0.59% | -9.66% | 0.68% | 10.03% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
A2A N 29.07.2026 / 17:30:00 |
2.281 | -0.04% | 7.50% | -2.46% | 2.47% | -4.12% | 5.09% | 35.90% |
|
Deutsche Telekom N 29.07.2026 / 17:30:00 |
27.47 | -0.27% | -3.85% | 0.81% | 13.21% | -1.13% | -13.78% | 38.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nestlé N 29.07.2026 / 17:20:00 |
82.66 | 0.46% |
82.91 09:09 |
81.47 15:32 |
87.09 22.07.26 |
70.3 26.01.26 |
487'819 |
|
Nexi Rg 29.07.2026 / 17:30:00 |
4.214 | 2.88% |
4.358 12:04 |
4.000 09:09 |
4.358 29.07.26 |
2.643 05.03.26 |
4'337'916 |
|
Next Rg 29.07.2026 / 17:30:00 |
151.25 | -0.75% |
152.75 09:09 |
150.60 16:55 |
152.75 29.07.26 |
117.9 23.03.26 |
64'444 |
|
NKT Rg 29.07.2026 / 16:55:00 |
849.00 | -0.53% |
879.00 09:07 |
846.00 16:45 |
1'133.50 26.05.26 |
736 25.02.26 |
82'133 |
|
NN Group Rg 29.07.2026 / 17:30:00 |
79.98 | 0.03% |
80.42 09:01 |
79.30 15:13 |
80.51 22.07.26 |
63.24 23.03.26 |
115'120 |
|
Nokia N 29.07.2026 / 17:25:00 |
7.574 | -2.92% |
8.026 11:50 |
7.524 16:40 |
14.995 03.06.26 |
5.122 29.01.26 |
21'742'700 |
|
Nokian Tyres Rg 29.07.2026 / 17:25:00 |
15.220 | 1.23% |
15.370 15:05 |
14.960 10:01 |
15.715 21.07.26 |
8.79 23.03.26 |
119'539 |
|
Nordea Bk Rg 29.07.2026 / 17:25:00 |
17.200 | -0.81% |
17.435 09:10 |
17.155 15:14 |
17.515 27.07.26 |
14.16 27.03.26 |
1'523'460 |
|
Nordex 29.07.2026 / 17:30:00 |
38.00 | 2.26% |
39.88 12:22 |
36.98 09:03 |
51.48 27.04.26 |
29.14 02.01.26 |
678'291 |
|
Nordic Semicondu Rg 29.07.2026 / 16:20:00 |
151.25 | -3.01% |
157.50 09:08 |
150.50 16:15 |
210.60 27.05.26 |
123.8 03.02.26 |
514'321 |
|
Nordnet Rg 29.07.2026 / 17:25:00 |
363.40 | -0.27% |
369.20 09:08 |
362.30 09:00 |
380.60 17.07.26 |
261.6 08.01.26 |
77'227 |
|
Norsk Hydro N 29.07.2026 / 16:20:00 |
84.96 | 1.36% |
87.36 09:08 |
84.50 10:30 |
120.30 03.06.26 |
78.32 02.01.26 |
995'273 |
|
NOS Rg 29.07.2026 / 17:30:00 |
4.828 | -0.45% |
4.846 09:00 |
4.778 11:21 |
5.705 24.04.26 |
3.98 05.01.26 |
105'846 |
|
Novartis N 29.07.2026 / 17:20:00 |
129.50 | -0.86% |
131.42 09:13 |
128.98 16:50 |
131.42 29.07.26 |
107.68 05.01.26 |
333'024 |
|
Novo Nord -B- 29.07.2026 / 16:55:00 |
338.60 | 0.97% |
338.70 16:53 |
332.10 09:03 |
410.00 23.01.26 |
224.375 02.03.26 |
1'071'523 |
|
Novonesis Br/Rg-B 29.07.2026 / 16:55:00 |
417.10 | -1.04% |
424.20 09:15 |
415.80 11:44 |
433.00 17.07.26 |
336.8 19.03.26 |
343'309 |
|
Oesterreich Post I 29.07.2026 / 17:28:09 |
32.20 | 0.00% |
32.25 09:44 |
32.05 11:43 |
36.40 10.04.26 |
30.2 08.05.26 |
5'696 |
|
OMV I 29.07.2026 / 17:30:00 |
62.95 | 2.19% |
63.00 15:54 |
61.60 10:01 |
65.05 23.07.26 |
46.9 08.01.26 |
140'637 |
|
Orange 29.07.2026 / 17:30:00 |
17.345 | 0.32% |
17.365 17:14 |
16.855 14:16 |
18.808 20.05.26 |
13.99 05.01.26 |
2'493'238 |
|
Origin Enterpris Rg 29.07.2026 / 17:28:00 |
4.350 | 1.75% |
4.385 17:11 |
4.285 13:02 |
4.923 13.04.26 |
3.965 20.01.26 |
544 |
|
Orion-B Rg 29.07.2026 / 17:25:00 |
82.10 | 1.61% |
82.15 17:21 |
80.73 09:30 |
82.15 29.07.26 |
62.7 05.01.26 |
90'083 |
|
Orkla N 29.07.2026 / 16:20:00 |
105.15 | 0.14% |
105.50 09:09 |
104.25 11:44 |
131.25 24.02.26 |
96.1 02.06.26 |
222'324 |
|
Orsted Rg 29.07.2026 / 16:55:00 |
141.93 | -0.65% |
145.40 09:19 |
141.28 16:43 |
172.20 06.05.26 |
122.175 02.01.26 |
584'870 |
|
Outokumpu N 29.07.2026 / 17:25:00 |
5.700 | -0.52% |
5.830 15:27 |
5.690 10:26 |
6.230 03.06.26 |
4.348 23.03.26 |
594'411 |
|
Palfinger I 29.07.2026 / 17:30:00 |
29.45 | -2.64% |
30.05 09:00 |
28.90 09:28 |
40.45 16.02.26 |
28.9 29.07.26 |
21'652 |