×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 04.06.2025 - 13:19:25
- 20'898.53
- 0.37%
- 76.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 04.06.2025 / 13:03:35 |
115.95 | 0.78% | 0.90 | 115.90 | 116.00 | 38'980 | |
|
MERLIN Prop. Br 04.06.2025 / 13:00:35 |
10.670 | -0.42% | -0.05 | 10.660 | 10.680 | 107'730 | |
|
Metso Rg 04.06.2025 / 13:03:02 |
10.830 | 1.91% | 0.20 | 10.825 | 10.835 | 231'063 | |
|
Michelin Rg 04.06.2025 / 13:04:06 |
32.67 | -0.70% | -0.23 | 32.66 | 32.68 | 241'062 | |
|
Moncler N 04.06.2025 / 13:04:06 |
55.00 | 0.40% | 0.22 | 54.98 | 55.02 | 144'102 | |
|
Mota Engil Rg 04.06.2025 / 13:03:36 |
4.512 | -0.57% | -0.03 | 4.502 | 4.518 | 61'669 | |
|
MTU Aero Engin N 04.06.2025 / 13:03:52 |
357.80 | 0.08% | 0.30 | 357.80 | 358.00 | 24'406 | |
|
Muenchener Rueckv N 04.06.2025 / 13:04:26 |
574.90 | 0.40% | 2.30 | 574.80 | 575.20 | 26'566 | |
|
Navigator Comp. N 04.06.2025 / 12:55:19 |
3.431 | -0.09% | 0.00 | 3.412 | 3.432 | 66'381 | |
|
Nemetschek I 04.06.2025 / 13:03:31 |
123.40 | 1.94% | 2.35 | 123.30 | 123.50 | 38'665 | |
|
Neste Rg 04.06.2025 / 13:04:24 |
9.456 | 0.92% | 0.09 | 9.452 | 9.470 | 182'903 | |
|
Nexi Rg 04.06.2025 / 13:03:56 |
5.294 | -0.17% | -0.01 | 5.292 | 5.296 | 340'045 | |
|
NN Group Rg 04.06.2025 / 13:04:12 |
56.97 | 0.87% | 0.49 | 56.98 | 57.00 | 362'199 | |
|
Nokia N 04.06.2025 / 13:04:12 |
4.729 | 1.62% | 0.08 | 4.728 | 4.729 | 1'477'938 | |
|
Nordea Bk Rg 04.06.2025 / 13:04:12 |
12.725 | 0.24% | 0.03 | 12.725 | 12.730 | 1'172'974 | |
|
NOS Rg 04.06.2025 / 12:56:02 |
3.895 | 0.78% | 0.03 | 3.890 | 3.895 | 272'561 | |
|
Oesterreich Post I 04.06.2025 / 12:52:05 |
30.15 | 1.34% | 0.40 | 30.05 | 30.15 | 1'142 | |
|
OMV I 04.06.2025 / 13:04:05 |
43.40 | -9.39% | -4.50 | 43.38 | 43.40 | 141'375 | |
|
Orange 04.06.2025 / 13:04:01 |
12.750 | 0.31% | 0.04 | 12.750 | 12.755 | 555'020 | |
|
Origin Enterpris Rg 04.06.2025 / 12:41:23 |
3.525 | -0.56% | -0.02 | 3.525 | 3.590 | 0 | |
|
Orion-B Rg 04.06.2025 / 13:03:55 |
60.83 | -0.49% | -0.30 | 60.80 | 60.85 | 43'962 | |
|
Outokumpu N 04.06.2025 / 13:04:17 |
3.493 | 0.90% | 0.03 | 3.492 | 3.494 | 205'099 | |
|
Palfinger I 04.06.2025 / 12:43:33 |
32.15 | 7.62% | 2.28 | 32.20 | 32.65 | 4'304 | |
|
Pernod Ricard 04.06.2025 / 13:04:26 |
91.80 | 2.05% | 1.84 | 91.78 | 91.82 | 181'012 | |
|
Pirelli & C. Rg 04.06.2025 / 13:04:19 |
6.218 | -0.37% | -0.02 | 6.216 | 6.220 | 278'073 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Addiko Bank I 04.06.2025 / 12:06:30 |
19.200 | 2.91% | 60.74% | 0.00% | -2.75% | -1.27% | -2.26% | 0.00% |
|
Hermes Intl 04.06.2025 / 13:04:04 |
2'397.00 | 2.59% | 23.93% | 0.82% | -0.81% | -4.16% | 8.12% | 112.51% |
|
Bureau Veritas 04.06.2025 / 13:02:43 |
30.26 | 2.53% | 31.61% | 0.56% | 6.96% | 6.10% | 6.29% | 12.75% |
|
Schoeller-Bleckma I 04.06.2025 / 12:58:53 |
30.80 | 2.44% | -31.32% | -1.12% | -3.98% | -9.68% | -17.87% | -49.96% |
|
Akzo Nobel Br Rg 04.06.2025 / 13:03:28 |
60.10 | 2.03% | -20.66% | 0.96% | 5.62% | -2.75% | -4.77% | -26.53% |
|
Eni N 04.06.2025 / 13:04:14 |
13.317 | 1.81% | -13.38% | 2.63% | 5.35% | -2.53% | -4.54% | -6.65% |
|
Vaisala-A Rg 04.06.2025 / 12:39:02 |
49.58 | 1.66% | 24.62% | -0.95% | 3.82% | 7.83% | 22.26% | 16.90% |
|
Ferrari Rg 04.06.2025 / 13:04:20 |
417.65 | 1.65% | 37.25% | -1.03% | -0.37% | 1.00% | 8.54% | 135.73% |
|
Viscofan Br 04.06.2025 / 13:00:57 |
62.30 | 1.64% | 15.27% | -1.66% | -3.49% | 0.65% | 4.18% | 22.94% |
|
Brenntag N 04.06.2025 / 13:03:32 |
60.08 | 1.55% | -28.97% | 0.03% | 1.73% | -8.83% | -7.54% | -18.65% |
|
ADP 04.06.2025 / 13:02:49 |
114.65 | 1.25% | -3.07% | -1.08% | 1.96% | 18.38% | -12.68% | -16.76% |
|
CA Imm Anlagen I 04.06.2025 / 13:00:49 |
23.62 | 1.24% | -27.03% | -2.07% | -1.79% | 6.01% | -22.51% | -25.18% |
|
Daimler Tr Hldg N 04.06.2025 / 13:04:19 |
37.49 | 0.95% | 9.00% | -1.26% | 6.19% | -7.84% | -5.38% | 25.64% |
|
Sartorius Sted 04.06.2025 / 13:04:10 |
189.30 | 0.92% | -20.70% | -1.97% | -7.30% | -3.42% | 2.46% | -40.76% |
|
BrunelloCucinelli N 04.06.2025 / 13:03:12 |
106.80 | 0.62% | 19.15% | 0.38% | 6.72% | -2.02% | 11.45% | 126.13% |
|
Irish Contl Grp Uts 04.06.2025 / 11:12:00 |
5.220 | 0.39% | 19.09% | -2.61% | 1.73% | -0.19% | -6.45% | 24.79% |
|
DSM Firmenich N 04.06.2025 / 13:04:18 |
97.70 | 0.03% | 6.00% | 0.47% | 3.28% | 1.37% | -5.10% | 0.00% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -21.90% |
|
DEME Grp 04.06.2025 / 12:52:00 |
138.70 | -0.15% | 23.56% | 0.00% | 2.14% | 3.28% | -14.22% | 0.00% |
|
TotalEnergies 04.06.2025 / 13:04:26 |
53.08 | -0.44% | -13.90% | 2.73% | 4.68% | -6.16% | -18.14% | -2.64% |
|
Vonovia N 04.06.2025 / 13:04:02 |
29.20 | -0.95% | 1.57% | -1.47% | -3.54% | 12.61% | -0.60% | -17.71% |
|
Nexi Rg 04.06.2025 / 13:03:56 |
5.294 | -0.99% | -28.40% | 0.15% | -0.81% | 3.04% | -16.13% | -42.30% |
|
Titan 04.06.2025 / 12:59:52 |
39.93 | -1.07% | 85.76% | -3.45% | -1.24% | -1.42% | 29.42% | 0.00% |
|
BASF N 04.06.2025 / 13:04:25 |
42.19 | -1.32% | -13.93% | -0.96% | -0.07% | -17.16% | -10.50% | -19.26% |
|
Altri Rg 04.06.2025 / 13:03:42 |
5.220 | -1.74% | 13.70% | -1.42% | -15.89% | -14.14% | 3.98% | 0.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Merck I 04.06.2025 / 13:03:35 |
115.95 | 0.78% |
116.70 11:43 |
114.70 09:47 |
154.60 28.01.25 |
110.5 07.04.25 |
38'980 |
|
MERLIN Prop. Br 04.06.2025 / 13:00:35 |
10.670 | -0.42% |
10.760 09:01 |
10.670 09:31 |
11.200 05.02.25 |
8.485 09.04.25 |
107'730 |
|
Metso Rg 04.06.2025 / 13:03:02 |
10.830 | 1.91% |
10.950 11:11 |
10.673 09:00 |
11.330 18.03.25 |
7.487 09.04.25 |
231'063 |
|
Michelin Rg 04.06.2025 / 13:04:06 |
32.67 | -0.70% |
33.03 09:00 |
32.64 12:52 |
35.70 11.03.25 |
28.47 09.04.25 |
241'062 |
|
Moncler N 04.06.2025 / 13:04:06 |
55.00 | 0.40% |
55.43 09:15 |
54.70 09:44 |
70.46 14.02.25 |
47.43 07.04.25 |
144'102 |
|
Mota Engil Rg 04.06.2025 / 13:03:36 |
4.512 | -0.57% |
4.614 10:46 |
4.486 09:44 |
4.879 22.05.25 |
2.678 08.01.25 |
61'669 |
|
MTU Aero Engin N 04.06.2025 / 13:03:52 |
357.80 | 0.08% |
360.30 09:08 |
356.15 12:13 |
361.40 29.05.25 |
249.7 07.04.25 |
24'406 |
|
Muenchener Rueckv N 04.06.2025 / 13:04:26 |
574.90 | 0.40% |
579.80 09:36 |
571.60 12:13 |
630.48 24.04.25 |
486.63347 13.01.25 |
26'566 |
|
Navigator Comp. N 04.06.2025 / 12:55:19 |
3.431 | -0.09% |
3.456 11:42 |
3.427 12:46 |
3.670 03.01.25 |
3.08 07.04.25 |
66'381 |
|
Nemetschek I 04.06.2025 / 13:03:31 |
123.40 | 1.94% |
123.95 11:22 |
121.20 09:11 |
126.00 12.05.25 |
89.1 07.04.25 |
38'665 |
|
Neste Rg 04.06.2025 / 13:04:24 |
9.456 | 0.92% |
9.604 09:31 |
9.368 09:00 |
13.315 08.01.25 |
6.79 09.04.25 |
182'903 |
|
Nexi Rg 04.06.2025 / 13:03:56 |
5.294 | -0.17% |
5.360 09:22 |
5.290 12:55 |
5.656 12.05.25 |
3.915 07.04.25 |
340'045 |
|
NN Group Rg 04.06.2025 / 13:04:12 |
56.97 | 0.87% |
57.50 09:35 |
56.70 09:01 |
57.50 04.06.25 |
40.47 15.01.25 |
362'199 |
|
Nokia N 04.06.2025 / 13:04:12 |
4.729 | 1.62% |
4.749 12:16 |
4.667 09:11 |
5.035 01.04.25 |
4.031 07.04.25 |
1'477'938 |
|
Nordea Bk Rg 04.06.2025 / 13:04:12 |
12.725 | 0.24% |
12.813 10:01 |
12.705 12:13 |
13.320 10.03.25 |
9.652 07.04.25 |
1'172'974 |
|
NOS Rg 04.06.2025 / 12:56:02 |
3.895 | 0.78% |
3.905 11:14 |
3.875 09:37 |
4.530 10.03.25 |
3.235 20.01.25 |
272'561 |
|
Oesterreich Post I 04.06.2025 / 12:52:05 |
30.15 | 1.34% |
30.15 10:51 |
30.00 10:05 |
33.25 06.03.25 |
28.45 06.01.25 |
1'142 |
|
OMV I 04.06.2025 / 13:04:05 |
43.40 | -9.39% |
43.74 10:34 |
42.98 09:03 |
48.44 19.05.25 |
37.62 05.02.25 |
141'375 |
|
Orange 04.06.2025 / 13:04:01 |
12.750 | 0.31% |
12.770 09:50 |
12.685 09:07 |
13.413 22.05.25 |
9.442 08.01.25 |
555'020 |
|
Origin Enterpris Rg 04.06.2025 / 12:41:23 |
3.525 | -0.56% |
3.745 21.05.25 |
2.6 23.01.25 |
45'917 | ||
|
Orion-B Rg 04.06.2025 / 13:03:55 |
60.83 | -0.49% |
61.40 09:51 |
60.78 12:52 |
61.40 04.06.25 |
42.82 02.01.25 |
43'962 |
|
Outokumpu N 04.06.2025 / 13:04:17 |
3.493 | 0.90% |
3.546 10:02 |
3.438 09:01 |
3.915 06.03.25 |
2.727 07.04.25 |
205'099 |
|
Palfinger I 04.06.2025 / 12:43:33 |
32.15 | 7.62% |
32.20 12:43 |
30.25 09:04 |
32.20 04.06.25 |
19.22 08.01.25 |
4'304 |
|
Pernod Ricard 04.06.2025 / 13:04:26 |
91.80 | 2.05% |
92.48 11:43 |
89.62 09:04 |
112.88 28.01.25 |
83.14 07.04.25 |
181'012 |
|
Pirelli & C. Rg 04.06.2025 / 13:04:19 |
6.218 | -0.37% |
6.248 09:01 |
6.200 09:47 |
6.338 30.05.25 |
4.699 09.04.25 |
278'073 |