×
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 |
|---|---|---|---|---|---|---|---|
|
Nemetschek I 05.11.2025 / 17:30:00 |
100.20 | 2.14% | 2.10 | 100.00 | 100.40 | 273'389 | |
|
Neste Rg 05.11.2025 / 17:25:00 |
17.105 | -0.09% | -0.02 | 17.095 | 17.105 | 463'424 | |
|
Nestlé N 05.11.2025 / 17:20:00 |
78.91 | 0.19% | 0.15 | 78.90 | 78.91 | 312'166 | |
|
Nexi Rg 05.11.2025 / 17:30:00 |
4.114 | -7.63% | -0.34 | 4.111 | 4.111 | 6'112'828 | |
|
Next Rg 05.11.2025 / 17:30:00 |
144.10 | 1.44% | 2.05 | 143.75 | 145.05 | 42'514 | |
|
NKT Rg 05.11.2025 / 16:55:00 |
720.00 | 1.27% | 9.00 | 715.50 | 715.50 | 53'461 | |
|
NN Group Rg 05.11.2025 / 17:30:00 |
60.34 | 0.70% | 0.42 | 60.30 | 60.30 | 816'887 | |
|
Nokia N 05.11.2025 / 17:25:00 |
5.952 | -0.43% | -0.03 | 5.932 | 5.932 | 5'541'356 | |
|
Nordea Bk Rg 05.11.2025 / 17:25:00 |
14.260 | -3.27% | -0.48 | 14.270 | 14.270 | 3'933'627 | |
|
Nordic Semicondu Rg 05.11.2025 / 16:20:00 |
139.20 | -2.32% | -3.30 | 138.50 | 139.30 | 671'631 | |
|
Norsk Hydro N 05.11.2025 / 16:20:00 |
67.76 | 0.79% | 0.53 | 67.94 | 67.94 | 1'006'758 | |
|
NOS Rg 05.11.2025 / 17:29:55 |
3.675 | 0.00% | 0.00 | 3.605 | 3.680 | 252'267 | |
|
Novartis N 05.11.2025 / 17:20:00 |
101.58 | 0.30% | 0.30 | 101.44 | 101.58 | 330'249 | |
|
Novo Nord Br/Rg-B 05.11.2025 / 16:55:00 |
302.05 | -4.69% | -14.85 | 301.05 | 301.05 | 6'701'271 | |
|
Novonesis Br/Rg-B 05.11.2025 / 16:55:00 |
389.20 | 1.65% | 6.30 | 387.90 | 387.90 | 257'316 | |
|
Oesterreich Post I 05.11.2025 / 17:30:00 |
30.10 | 0.67% | 0.20 | 28.65 | 30.80 | 4'275 | |
|
OMV I 05.11.2025 / 17:30:00 |
47.44 | 0.55% | 0.26 | 47.50 | 47.50 | 171'175 | |
|
Orange 05.11.2025 / 17:30:00 |
13.715 | -0.02% | 0.00 | 13.715 | 13.715 | 1'657'447 | |
|
Origin Enterpris Rg 05.11.2025 / 17:28:00 |
3.655 | -0.27% | -0.01 | 3.655 | 3.665 | 1'272 | |
|
Orion-B Rg 05.11.2025 / 17:25:00 |
58.25 | -2.10% | -1.25 | 58.05 | 58.05 | 187'519 | |
|
Orkla N 05.11.2025 / 16:20:00 |
103.00 | -0.34% | -0.35 | 102.60 | 102.60 | 917'945 | |
|
Orsted Rg 05.11.2025 / 16:55:00 |
113.60 | -0.53% | -0.60 | 113.10 | 113.10 | 1'404'243 | |
|
Outokumpu N 05.11.2025 / 17:25:00 |
3.552 | -1.44% | -0.05 | 3.550 | 3.550 | 735'403 | |
|
Palfinger I 05.11.2025 / 17:30:00 |
31.20 | -0.95% | -0.30 | 31.05 | 31.50 | 11'358 | |
|
Pandora Rg 05.11.2025 / 16:55:00 |
761.60 | -6.28% | -51.00 | 768.40 | 768.40 | 420'251 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Spirax Grp Rg 05.11.2025 / 17:30:00 |
71.23 | 2.74% | -33.40% | -1.01% | 2.22% | 0.46% | 11.46% | -35.36% |
|
Hannover Rueck N 05.11.2025 / 17:30:00 |
252.60 | 2.73% | 15.08% | 0.56% | -6.13% | -1.64% | 6.18% | 50.99% |
|
Stora Enso-R N 05.11.2025 / 17:25:00 |
10.075 | 2.66% | -20.02% | 3.59% | 13.46% | 1.06% | -2.61% | -28.24% |
|
Subsea 7 Rg 05.11.2025 / 16:20:00 |
182.80 | 2.50% | 24.08% | -0.44% | -13.36% | -8.62% | 5.42% | 65.95% |
|
Fluidra Br 05.11.2025 / 17:30:00 |
23.62 | 2.46% | 28.41% | 1.90% | -0.84% | -2.56% | -2.36% | 76.59% |
|
Trelleborg -B- 05.11.2025 / 17:25:00 |
385.50 | 2.41% | 14.65% | -2.48% | 6.36% | 9.55% | 6.61% | 59.00% |
|
Epiroc Rg-A 05.11.2025 / 17:25:00 |
198.90 | 2.39% | -2.53% | -4.51% | -7.49% | 1.84% | -5.47% | 13.21% |
|
CA Imm Anlagen I 05.11.2025 / 17:30:00 |
23.89 | 2.27% | -26.29% | -2.21% | 1.83% | 2.44% | 9.39% | -26.40% |
|
De Longhi N 05.11.2025 / 17:30:00 |
30.92 | 2.15% | 0.49% | -1.28% | -0.87% | 4.39% | 16.42% | 72.40% |
|
Volkswagen VZ 05.11.2025 / 17:30:00 |
93.88 | 2.08% | -18.60% | 1.84% | 3.12% | -4.86% | 12.24% | -31.72% |
|
BMW I 05.11.2025 / 17:30:00 |
85.62 | 2.06% | -20.40% | 4.26% | 6.94% | -3.47% | 25.32% | 0.63% |
|
Unilever Rg 05.11.2025 / 17:30:00 |
46.56 | 1.96% | 21.79% | 1.00% | 6.35% | 1.64% | 1.35% | 14.02% |
|
Moncler N 05.11.2025 / 17:30:00 |
53.70 | 1.92% | -6.82% | 3.55% | 3.27% | 15.34% | 10.09% | 13.48% |
|
Marks & Spencer Rg 05.11.2025 / 17:30:00 |
3.844 | 1.49% | 40.01% | -5.70% | -0.97% | 10.54% | -2.75% | 239.10% |
|
Irish Resident Rg 05.11.2025 / 17:28:00 |
0.9290 | 1.32% | -16.64% | -0.43% | -2.42% | -5.40% | 7.27% | -19.55% |
|
Persimmon Plc Rg 05.11.2025 / 17:30:00 |
12.105 | 1.30% | -12.73% | -1.00% | 5.22% | 7.08% | -10.30% | -9.30% |
|
Berkeley Grp Hld Rg 05.11.2025 / 17:30:00 |
39.86 | 1.15% | 0.00% | -1.48% | 2.92% | 4.18% | -6.52% | 0.00% |
|
Lonza N 05.11.2025 / 17:20:00 |
536.40 | 0.94% | 52.08% | -5.28% | -1.83% | -2.54% | -0.15% | 11.89% |
|
Segro (REIT) Rg 05.11.2025 / 17:30:00 |
7.171 | 0.77% | -20.49% | 0.86% | 10.39% | 13.90% | -6.46% | -9.80% |
|
Recordati Ind Chi N 05.11.2025 / 17:30:00 |
50.65 | 0.64% | 4.65% | -0.34% | -6.51% | -0.64% | -2.17% | 34.26% |
|
Securitas -B- 05.11.2025 / 17:25:00 |
138.93 | 0.60% | 38.75% | -1.52% | -2.51% | -6.61% | -1.44% | 50.29% |
|
TotalEnergies 05.11.2025 / 17:30:00 |
53.76 | 0.36% | -13.21% | -0.97% | 5.20% | 2.41% | -6.42% | -7.44% |
|
Roy.Philips Br Rg 05.11.2025 / 17:30:00 |
24.34 | 0.08% | 16.53% | 1.88% | 0.16% | 4.33% | -0.84% | 102.42% |
|
Amundi 05.11.2025 / 17:30:00 |
64.35 | 0.00% | 4.55% | 1.10% | -5.71% | -1.49% | -2.61% | 29.27% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 2.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nemetschek I 05.11.2025 / 17:30:00 |
100.20 | 2.14% |
101.10 16:47 |
98.10 11:18 |
138.45 11.08.25 |
89.1 07.04.25 |
273'389 |
|
Neste Rg 05.11.2025 / 17:25:00 |
17.105 | -0.09% |
17.305 16:07 |
16.785 09:27 |
20.22 29.10.25 |
6.79 09.04.25 |
463'424 |
|
Nestlé N 05.11.2025 / 17:20:00 |
78.91 | 0.19% |
79.41 09:12 |
78.68 12:13 |
91.70 24.03.25 |
69.9 04.08.25 |
312'166 |
|
Nexi Rg 05.11.2025 / 17:30:00 |
4.114 | -7.63% |
4.263 09:00 |
4.026 09:08 |
5.710 25.08.25 |
3.915 07.04.25 |
6'112'828 |
|
Next Rg 05.11.2025 / 17:30:00 |
144.10 | 1.44% |
144.20 17:28 |
141.55 09:01 |
146.00 29.10.25 |
90.3 15.01.25 |
42'514 |
|
NKT Rg 05.11.2025 / 16:55:00 |
720.00 | 1.27% |
722.50 16:33 |
706.00 09:02 |
758.50 16.10.25 |
398.8 07.04.25 |
53'461 |
|
NN Group Rg 05.11.2025 / 17:30:00 |
60.34 | 0.70% |
60.34 17:29 |
59.60 10:27 |
63.58 08.08.25 |
40.47 15.01.25 |
816'887 |
|
Nokia N 05.11.2025 / 17:25:00 |
5.952 | -0.43% |
5.966 16:59 |
5.840 09:24 |
6.650 29.10.25 |
3.458 01.08.25 |
5'541'356 |
|
Nordea Bk Rg 05.11.2025 / 17:25:00 |
14.260 | -3.27% |
14.515 09:00 |
14.153 10:35 |
15.060 31.10.25 |
9.652 07.04.25 |
3'933'627 |
|
Nordic Semicondu Rg 05.11.2025 / 16:20:00 |
139.20 | -2.32% |
142.65 09:15 |
138.10 15:30 |
170.00 19.08.25 |
100.2 07.04.25 |
671'631 |
|
Norsk Hydro N 05.11.2025 / 16:20:00 |
67.76 | 0.79% |
67.86 16:13 |
67.00 09:01 |
72.10 06.03.25 |
50.68 07.04.25 |
1'006'758 |
|
NOS Rg 05.11.2025 / 17:29:55 |
3.675 | 0.00% |
3.700 11:46 |
3.668 09:06 |
4.530 10.03.25 |
3.235 20.01.25 |
252'267 |
|
Novartis N 05.11.2025 / 17:20:00 |
101.58 | 0.30% |
102.06 15:48 |
100.80 09:00 |
106.88 09.10.25 |
81.1 09.04.25 |
330'249 |
|
Novo Nord Br/Rg-B 05.11.2025 / 16:55:00 |
302.05 | -4.69% |
323.80 09:35 |
300.00 09:01 |
675.20 25.02.25 |
287.45 07.08.25 |
6'701'271 |
|
Novonesis Br/Rg-B 05.11.2025 / 16:55:00 |
389.20 | 1.65% |
390.30 16:45 |
380.35 09:01 |
489.40 12.06.25 |
368.5 09.04.25 |
257'316 |
|
Oesterreich Post I 05.11.2025 / 17:30:00 |
30.10 | 0.67% |
30.20 16:32 |
29.88 10:14 |
33.25 06.03.25 |
28.45 06.01.25 |
4'275 |
|
OMV I 05.11.2025 / 17:30:00 |
47.44 | 0.55% |
47.72 10:41 |
47.15 09:00 |
49.12 22.08.25 |
37.62 05.02.25 |
171'175 |
|
Orange 05.11.2025 / 17:30:00 |
13.715 | -0.02% |
13.855 09:25 |
13.703 17:15 |
14.565 18.08.25 |
9.442 08.01.25 |
1'657'447 |
|
Origin Enterpris Rg 05.11.2025 / 17:28:00 |
3.655 | -0.27% |
3.680 09:30 |
3.650 17:22 |
4.070 23.09.25 |
2.6 23.01.25 |
1'272 |
|
Orion-B Rg 05.11.2025 / 17:25:00 |
58.25 | -2.10% |
58.90 09:50 |
58.15 16:05 |
72.05 05.08.25 |
42.82 02.01.25 |
187'519 |
|
Orkla N 05.11.2025 / 16:20:00 |
103.00 | -0.34% |
103.90 09:00 |
102.90 13:03 |
125.35 22.04.25 |
96.85 07.01.25 |
917'945 |
|
Orsted Rg 05.11.2025 / 16:55:00 |
113.60 | -0.53% |
117.23 09:50 |
111.15 09:01 |
135.76 06.01.25 |
103.85 17.09.25 |
1'404'243 |
|
Outokumpu N 05.11.2025 / 17:25:00 |
3.552 | -1.44% |
3.616 09:16 |
3.534 15:33 |
4.633 08.10.25 |
2.727 07.04.25 |
735'403 |
|
Palfinger I 05.11.2025 / 17:30:00 |
31.20 | -0.95% |
31.80 09:49 |
31.10 11:56 |
39.70 18.07.25 |
19.22 08.01.25 |
11'358 |
|
Pandora Rg 05.11.2025 / 16:55:00 |
761.60 | -6.28% |
804.80 09:56 |
761.00 15:44 |
1'415.00 31.01.25 |
761 05.11.25 |
420'251 |