×
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
- 21.08.2025 - 14:13:29
- 56.59
- -0.38%
- -0.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Next Rg 21.08.2025 / 13:58:17 |
122.95 | 0.33% | 0.40 | 122.90 | 123.00 | 44'055 | |
NKT Rg 21.08.2025 / 13:58:05 |
609.50 | 3.31% | 19.50 | 609.00 | 610.00 | 46'136 | |
NN Group Rg 21.08.2025 / 13:57:12 |
61.26 | 0.02% | 0.01 | 61.24 | 61.28 | 58'979 | |
Nokia N 21.08.2025 / 13:57:20 |
3.612 | -0.32% | -0.01 | 3.611 | 3.612 | 1'397'647 | |
Nordea Bk Rg 21.08.2025 / 13:57:13 |
13.310 | -1.70% | -0.23 | 13.310 | 13.315 | 990'701 | |
Nordic Semicondu Rg 21.08.2025 / 13:57:42 |
162.60 | 1.37% | 2.20 | 162.50 | 162.70 | 82'813 | |
Norsk Hydro N 21.08.2025 / 13:55:12 |
65.24 | 0.15% | 0.10 | 65.22 | 65.26 | 821'498 | |
NOS Rg 21.08.2025 / 13:56:08 |
3.940 | -0.63% | -0.03 | 3.935 | 3.945 | 32'109 | |
Novartis N 21.08.2025 / 13:58:16 |
102.12 | -0.18% | -0.18 | 102.12 | 102.16 | 137'273 | |
Novo Nord Br/Rg-B 21.08.2025 / 13:58:26 |
349.30 | 1.29% | 4.45 | 349.25 | 349.35 | 1'253'589 | |
Novonesis Br/Rg-B 21.08.2025 / 13:58:18 |
390.55 | -7.03% | -29.55 | 390.40 | 390.60 | 893'799 | |
Oesterreich Post I 21.08.2025 / 13:11:59 |
29.15 | -0.17% | -0.05 | 29.10 | 29.15 | 920 | |
OMV I 21.08.2025 / 13:58:17 |
48.50 | 0.41% | 0.20 | 48.48 | 48.52 | 46'559 | |
Orange 21.08.2025 / 13:57:24 |
14.390 | -0.62% | -0.09 | 14.385 | 14.395 | 1'036'494 | |
Origin Enterpris Rg 21.08.2025 / 13:41:13 |
3.680 | -0.94% | -0.04 | 3.680 | 3.730 | 0 | |
Orion-B Rg 21.08.2025 / 13:57:01 |
69.30 | -0.29% | -0.20 | 69.25 | 69.35 | 39'994 | |
Orkla N 21.08.2025 / 13:53:56 |
114.45 | -1.04% | -1.20 | 114.40 | 114.50 | 143'317 | |
Orsted Rg 21.08.2025 / 13:58:22 |
206.30 | -1.90% | -4.00 | 206.30 | 206.40 | 95'353 | |
Outokumpu N 21.08.2025 / 13:57:17 |
3.496 | -0.85% | -0.03 | 3.492 | 3.498 | 60'964 | |
Palfinger I 21.08.2025 / 13:50:46 |
38.15 | 0.26% | 0.10 | 38.05 | 38.20 | 2'671 | |
Pandora Rg 21.08.2025 / 13:57:43 |
887.30 | -1.04% | -9.30 | 887.00 | 887.40 | 69'648 | |
Partners N 21.08.2025 / 13:56:14 |
1'103.50 | -1.21% | -13.50 | 1'103.00 | 1'104.00 | 2'171 | |
Pearson Rg 21.08.2025 / 13:56:17 |
10.975 | 0.14% | 0.02 | 10.970 | 10.975 | 52'160 | |
Pernod Ricard 21.08.2025 / 13:57:21 |
100.80 | -1.97% | -2.03 | 100.80 | 100.85 | 135'386 | |
Persimmon Plc Rg 21.08.2025 / 13:55:45 |
11.115 | -1.02% | -0.12 | 11.110 | 11.120 | 57'726 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Flutter Entmt Rg 21.08.2025 / 13:58:31 |
220.05 | 3.48% | 54.46% | 3.02% | -1.32% | 19.90% | 37.66% | 0.00% |
Assa Abloy Rg-B 21.08.2025 / 13:57:51 |
335.10 | 3.38% | 15.85% | 0.63% | 3.55% | 10.01% | 5.94% | 40.77% |
Novonesis Br/Rg-B 21.08.2025 / 13:58:18 |
390.55 | 3.37% | 13.20% | -6.41% | -11.76% | -9.07% | -12.69% | -8.07% |
Unilever Rg 21.08.2025 / 13:57:15 |
46.67 | 3.28% | 23.37% | 3.50% | 3.76% | -0.20% | -2.61% | 17.35% |
Stora Enso-R N 21.08.2025 / 13:55:38 |
9.942 | 3.21% | -19.59% | 2.16% | 5.07% | 12.21% | -12.56% | -35.34% |
Michelin Rg 21.08.2025 / 13:58:09 |
32.40 | 3.13% | 1.09% | 1.63% | 0.98% | -4.76% | -8.45% | 27.38% |
Heineken Br Rg 21.08.2025 / 13:57:45 |
70.60 | 3.06% | -23.19% | 3.93% | -10.11% | -8.97% | -11.53% | -26.33% |
Roche GS 21.08.2025 / 13:58:30 |
260.90 | 2.79% | 7.33% | 4.34% | -1.51% | 0.54% | -7.94% | -18.72% |
Boliden Rg 21.08.2025 / 13:56:48 |
317.90 | 2.56% | 1.30% | 0.19% | 0.95% | 4.10% | 3.18% | -10.84% |
Vidrala I 21.08.2025 / 13:56:04 |
93.50 | 2.48% | 1.28% | -2.09% | -5.08% | -1.99% | -1.94% | 59.86% |
Epiroc Rg-A 21.08.2025 / 13:58:00 |
197.80 | 2.37% | -2.55% | 1.80% | -4.40% | -8.83% | 1.59% | 13.28% |
Oesterreich Post I 21.08.2025 / 13:11:59 |
29.15 | 2.19% | -10.70% | 0.17% | -6.79% | -3.64% | -1.85% | 3.82% |
Kemira N 21.08.2025 / 13:57:59 |
19.755 | 2.15% | 18.82% | 2.30% | 1.52% | 1.27% | -8.63% | 56.11% |
Galp Energia -B- 21.08.2025 / 13:55:56 |
16.393 | 2.10% | 22.45% | 1.80% | -2.11% | 17.64% | -14.31% | 50.60% |
Nestlé N 21.08.2025 / 13:58:20 |
75.67 | 2.00% | -21.96% | 5.04% | 1.98% | -13.09% | -15.66% | -34.87% |
Amundi 21.08.2025 / 13:58:31 |
65.60 | 1.94% | 6.57% | 0.69% | -8.51% | -9.77% | -1.13% | 22.42% |
UCB 21.08.2025 / 13:58:28 |
197.10 | 1.91% | 147.02% | 1.43% | 9.71% | 26.67% | 22.01% | 165.60% |
Hexagon Rg-B 21.08.2025 / 13:57:03 |
107.23 | 1.90% | -11.20% | 0.19% | 2.80% | 9.64% | 3.88% | -9.75% |
Wise-A Rg 21.08.2025 / 13:56:15 |
10.670 | 1.89% | 23.51% | 1.38% | 2.45% | -2.65% | 49.23% | 107.93% |
A2A N 21.08.2025 / 13:58:25 |
2.179 | 1.82% | 17.58% | 0.55% | 0.28% | -3.58% | 8.30% | 71.45% |
Intertek Group Rg 21.08.2025 / 13:56:08 |
47.54 | 1.57% | 12.20% | 1.76% | -3.06% | 0.25% | 0.04% | 11.61% |
Adyen 21.08.2025 / 13:58:29 |
1'447.00 | 1.53% | 24.76% | 4.03% | -6.22% | -14.04% | 8.62% | -10.04% |
TotalEnergies 21.08.2025 / 13:58:29 |
54.20 | 1.45% | -12.26% | 3.16% | 5.08% | 5.31% | -12.03% | 2.58% |
Randstad Br 21.08.2025 / 13:57:38 |
40.84 | 1.33% | -27.44% | -0.22% | -3.15% | 9.90% | -5.35% | -13.85% |
Evolution Rg 21.08.2025 / 13:57:31 |
853.20 | 0.89% | -28.48% | 3.39% | -0.37% | 31.91% | -19.62% | -6.99% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Next Rg 21.08.2025 / 13:58:17 |
122.95 | 0.33% |
123.30 13:23 |
121.95 09:32 |
130.70 03.06.25 |
90.3 15.01.25 |
44'055 |
NKT Rg 21.08.2025 / 13:58:05 |
609.50 | 3.31% |
613.00 13:03 |
593.50 09:00 |
613.00 21.08.25 |
398.8 07.04.25 |
46'136 |
NN Group Rg 21.08.2025 / 13:57:12 |
61.26 | 0.02% |
61.72 10:32 |
61.14 13:36 |
63.58 08.08.25 |
40.47 15.01.25 |
58'979 |
Nokia N 21.08.2025 / 13:57:20 |
3.612 | -0.32% |
3.627 09:00 |
3.606 10:01 |
5.035 01.04.25 |
3.458 01.08.25 |
1'397'647 |
Nordea Bk Rg 21.08.2025 / 13:57:13 |
13.310 | -1.70% |
13.450 09:00 |
13.283 09:58 |
13.805 15.08.25 |
9.652 07.04.25 |
990'701 |
Nordic Semicondu Rg 21.08.2025 / 13:57:42 |
162.60 | 1.37% |
163.60 10:38 |
161.70 09:02 |
170.00 19.08.25 |
100.2 07.04.25 |
82'813 |
Norsk Hydro N 21.08.2025 / 13:55:12 |
65.24 | 0.15% |
65.48 09:00 |
65.00 12:44 |
72.10 06.03.25 |
50.68 07.04.25 |
821'498 |
NOS Rg 21.08.2025 / 13:56:08 |
3.940 | -0.63% |
3.970 09:04 |
3.935 12:35 |
4.530 10.03.25 |
3.235 20.01.25 |
32'109 |
Novartis N 21.08.2025 / 13:58:16 |
102.12 | -0.18% |
102.52 09:41 |
101.80 12:03 |
102.72 20.08.25 |
81.1 09.04.25 |
137'273 |
Novo Nord Br/Rg-B 21.08.2025 / 13:58:26 |
349.30 | 1.29% |
351.35 10:19 |
346.35 13:30 |
675.20 25.02.25 |
287.45 07.08.25 |
1'253'589 |
Novonesis Br/Rg-B 21.08.2025 / 13:58:18 |
390.55 | -7.03% |
399.30 09:23 |
386.55 09:02 |
489.40 12.06.25 |
368.5 09.04.25 |
893'799 |
Oesterreich Post I 21.08.2025 / 13:11:59 |
29.15 | -0.17% |
29.15 13:11 |
29.00 11:59 |
33.25 06.03.25 |
28.45 06.01.25 |
920 |
OMV I 21.08.2025 / 13:58:17 |
48.50 | 0.41% |
48.68 12:04 |
48.11 09:04 |
48.68 21.08.25 |
37.62 05.02.25 |
46'559 |
Orange 21.08.2025 / 13:57:24 |
14.390 | -0.62% |
14.460 09:01 |
14.373 11:26 |
14.565 18.08.25 |
9.442 08.01.25 |
1'036'494 |
Origin Enterpris Rg 21.08.2025 / 13:41:13 |
3.680 | -0.94% |
3.825 10.07.25 |
2.6 23.01.25 |
67'309 | ||
Orion-B Rg 21.08.2025 / 13:57:01 |
69.30 | -0.29% |
69.60 13:20 |
69.15 12:34 |
72.05 05.08.25 |
42.82 02.01.25 |
39'994 |
Orkla N 21.08.2025 / 13:53:56 |
114.45 | -1.04% |
115.80 09:01 |
114.40 13:47 |
125.35 22.04.25 |
96.85 07.01.25 |
143'317 |
Orsted Rg 21.08.2025 / 13:58:22 |
206.30 | -1.90% |
211.70 09:02 |
205.80 13:05 |
348.80 06.01.25 |
197.8 14.08.25 |
95'353 |
Outokumpu N 21.08.2025 / 13:57:17 |
3.496 | -0.85% |
3.541 09:17 |
3.492 13:56 |
3.915 06.03.25 |
2.727 07.04.25 |
60'964 |
Palfinger I 21.08.2025 / 13:50:46 |
38.15 | 0.26% |
38.45 09:51 |
38.00 12:31 |
39.70 18.07.25 |
19.22 08.01.25 |
2'671 |
Pandora Rg 21.08.2025 / 13:57:43 |
887.30 | -1.04% |
897.60 10:09 |
882.00 13:00 |
1'415.00 31.01.25 |
806 07.04.25 |
69'648 |
Partners N 21.08.2025 / 13:56:14 |
1'103.50 | -1.21% |
1'114.00 09:12 |
1'102.00 13:47 |
1'427.00 14.02.25 |
942.2 09.04.25 |
2'171 |
Pearson Rg 21.08.2025 / 13:56:17 |
10.975 | 0.14% |
11.000 13:30 |
10.905 09:02 |
14.005 28.02.25 |
10.34 25.06.25 |
52'160 |
Pernod Ricard 21.08.2025 / 13:57:21 |
100.80 | -1.97% |
103.05 09:00 |
100.15 13:04 |
112.88 28.01.25 |
83.14 07.04.25 |
135'386 |
Persimmon Plc Rg 21.08.2025 / 13:55:45 |
11.115 | -1.02% |
11.225 09:02 |
11.075 10:09 |
14.180 11.06.25 |
10.47 13.01.25 |
57'726 |