×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mediobanca N 21.11.2025 / 17:30:00 |
17.465 | -1.81% | -0.32 | 17.425 | 17.425 | 990'136 | |
|
Mercedes-BenzGr N 21.11.2025 / 17:30:00 |
57.16 | 1.13% | 0.64 | 57.02 | 57.02 | 1'006'463 | |
|
Merck I 21.11.2025 / 17:30:00 |
112.00 | 1.73% | 1.90 | 112.30 | 112.30 | 148'713 | |
|
MERLIN Prop. Br 21.11.2025 / 17:30:00 |
12.305 | -2.50% | -0.32 | 12.240 | 12.310 | 589'669 | |
|
Metso Rg 21.11.2025 / 17:25:00 |
13.413 | -1.45% | -0.20 | 13.450 | 13.450 | 1'096'607 | |
|
Michelin Rg 21.11.2025 / 17:30:00 |
27.67 | 1.99% | 0.54 | 27.66 | 27.66 | 1'397'761 | |
|
Moncler N 21.11.2025 / 17:30:00 |
56.08 | -1.23% | -0.70 | 56.22 | 56.22 | 403'730 | |
|
Mota Engil Rg 21.11.2025 / 17:30:00 |
4.980 | -1.73% | -0.09 | 4.948 | 4.988 | 580'523 | |
|
MTU Aero Engin N 21.11.2025 / 17:30:00 |
348.30 | -1.22% | -4.30 | 348.60 | 348.60 | 103'127 | |
|
Muenchener Rueckv N 21.11.2025 / 17:30:00 |
532.90 | 0.28% | 1.50 | 532.40 | 532.40 | 84'430 | |
|
Navigator Comp. N 21.11.2025 / 17:30:00 |
2.924 | -0.31% | -0.01 | 2.916 | 2.934 | 174'108 | |
|
Nemetschek I 21.11.2025 / 17:30:00 |
89.20 | 0.34% | 0.30 | 89.15 | 89.25 | 79'931 | |
|
Neste Rg 21.11.2025 / 17:25:00 |
16.815 | -3.28% | -0.57 | 16.725 | 16.725 | 609'811 | |
|
Nexi Rg 21.11.2025 / 17:30:00 |
3.802 | 1.60% | 0.06 | 3.792 | 3.792 | 5'414'592 | |
|
NN Group Rg 21.11.2025 / 17:30:00 |
60.66 | -0.67% | -0.41 | 60.62 | 60.62 | 246'219 | |
|
Nokia N 21.11.2025 / 17:25:00 |
5.132 | -1.63% | -0.09 | 5.130 | 5.130 | 6'028'247 | |
|
Nordea Bk Rg 21.11.2025 / 17:25:00 |
14.628 | -0.22% | -0.03 | 14.690 | 14.690 | 2'063'138 | |
|
NOS Rg 21.11.2025 / 17:30:00 |
3.685 | 0.55% | 0.02 | 3.680 | 3.690 | 93'657 | |
|
Oesterreich Post I 21.11.2025 / 17:30:00 |
29.63 | -0.92% | -0.28 | 29.45 | 29.65 | 2'982 | |
|
OMV I 21.11.2025 / 17:30:00 |
48.06 | -1.35% | -0.66 | 47.86 | 47.86 | 149'487 | |
|
Orange 21.11.2025 / 17:30:00 |
13.933 | 1.99% | 0.27 | 13.945 | 13.945 | 954'374 | |
|
Origin Enterpris Rg 21.11.2025 / 17:28:00 |
3.795 | 0.80% | 0.03 | 3.765 | 3.800 | 22'698 | |
|
Orion-B Rg 21.11.2025 / 17:25:00 |
59.90 | 0.38% | 0.23 | 59.95 | 59.95 | 76'196 | |
|
Outokumpu N 21.11.2025 / 17:25:00 |
3.826 | -2.10% | -0.08 | 3.814 | 3.832 | 409'186 | |
|
Palfinger I 21.11.2025 / 17:30:00 |
30.25 | 1.34% | 0.40 | 29.50 | 30.90 | 23'627 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
bioMerieux 21.11.2025 / 17:30:00 |
107.00 | 2.37% | 5.27% | -0.42% | -5.73% | -9.86% | 8.68% | 8.63% |
|
Amundi 21.11.2025 / 17:30:00 |
66.20 | 2.37% | 7.02% | -0.53% | 0.38% | 4.87% | -1.49% | 21.86% |
|
DEME Grp 21.11.2025 / 17:30:00 |
135.60 | 1.45% | 25.54% | -4.84% | 0.00% | 3.83% | -8.01% | 23.28% |
|
Heineken Br Rg 21.11.2025 / 17:30:00 |
70.57 | 0.57% | -25.05% | 0.46% | 2.45% | 2.13% | -0.16% | -21.60% |
|
Logista Integral Br 21.11.2025 / 17:30:00 |
29.38 | 0.34% | 19.77% | -1.08% | 1.38% | 4.74% | -3.29% | 35.15% |
|
Do & Co I 21.11.2025 / 17:30:00 |
179.20 | 0.33% | 34.63% | -1.75% | -17.04% | -20.88% | 12.70% | 102.24% |
|
BASF N 21.11.2025 / 17:30:00 |
43.86 | 0.32% | -12.51% | 1.15% | 0.54% | -3.11% | 3.08% | -14.33% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -3.48% |
|
Wienerberger I 21.11.2025 / 17:30:00 |
27.35 | -0.30% | -12.52% | 3.68% | 1.45% | -8.34% | 2.67% | 4.59% |
|
Sartorius Sted 21.11.2025 / 17:30:00 |
188.40 | -0.44% | -21.77% | -1.98% | -10.75% | 7.18% | 7.46% | -43.67% |
|
Irish Resident Rg 21.11.2025 / 17:28:00 |
0.9150 | -0.49% | -18.13% | -1.40% | -2.76% | -4.98% | 4.51% | -20.50% |
|
Colonial SFL 21.11.2025 / 17:30:00 |
5.090 | -0.63% | -21.16% | -3.51% | -9.11% | -9.71% | -8.08% | -10.78% |
|
Recordati Ind Chi N 21.11.2025 / 17:30:00 |
51.10 | -1.08% | 2.85% | -3.45% | -1.07% | -3.50% | -1.59% | 27.23% |
|
CA Imm Anlagen I 21.11.2025 / 17:30:00 |
23.07 | -1.54% | -29.03% | -2.78% | -6.45% | -2.41% | 0.74% | -30.53% |
|
Kesko-B N 21.11.2025 / 17:25:00 |
18.140 | -1.63% | 0.20% | -0.08% | -5.52% | -4.48% | -5.15% | -14.54% |
|
Stora Enso-R N 21.11.2025 / 17:25:00 |
9.670 | -2.09% | -23.71% | -5.06% | -1.92% | -3.30% | 3.96% | -32.51% |
|
Besi Br Rg 21.11.2025 / 17:30:00 |
122.70 | -2.65% | -4.25% | -6.26% | -16.42% | 6.10% | 8.03% | 111.18% |
|
Fluidra Br 21.11.2025 / 17:30:00 |
23.10 | -2.71% | 21.93% | 1.14% | -3.10% | -5.44% | -3.95% | 64.38% |
|
LVMH 21.11.2025 / 17:30:00 |
621.90 | -2.94% | -15.65% | -2.36% | 1.39% | 23.34% | 6.62% | -11.37% |
|
Tenaris Rg 21.11.2025 / 17:30:00 |
17.215 | -3.51% | 11.02% | -2.52% | 10.89% | 10.80% | -3.77% | 6.49% |
|
Accor 21.11.2025 / 17:30:00 |
45.47 | -3.82% | 30.40% | -2.09% | 0.84% | 7.62% | 7.06% | 84.58% |
|
Syensqo 21.11.2025 / 17:30:00 |
68.32 | -3.94% | 0.00% | -4.87% | -5.50% | -9.53% | -3.58% | 0.00% |
|
Kemira N 21.11.2025 / 17:25:00 |
18.910 | -3.97% | 11.69% | -1.25% | -7.12% | -4.49% | -0.58% | 33.37% |
|
Daimler Tr Hldg N 21.11.2025 / 17:30:00 |
35.59 | -4.15% | 3.49% | 0.71% | 0.59% | -11.76% | -3.50% | 17.25% |
|
Kingspan Grp Rg 21.11.2025 / 17:28:00 |
66.25 | -4.27% | -14.53% | -1.12% | -5.89% | 0.45% | -10.41% | 15.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mediobanca N 21.11.2025 / 17:30:00 |
17.465 | -1.81% |
17.735 10:00 |
17.295 13:27 |
22.35 15.09.25 |
13.195 07.04.25 |
990'136 |
|
Mercedes-BenzGr N 21.11.2025 / 17:30:00 |
57.16 | 1.13% |
57.34 16:06 |
56.05 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
1'006'463 |
|
Merck I 21.11.2025 / 17:30:00 |
112.00 | 1.73% |
112.40 15:57 |
109.43 09:02 |
154.60 28.01.25 |
100.7 07.08.25 |
148'713 |
|
MERLIN Prop. Br 21.11.2025 / 17:30:00 |
12.305 | -2.50% |
12.440 09:55 |
12.200 11:29 |
13.915 23.10.25 |
8.485 09.04.25 |
589'669 |
|
Metso Rg 21.11.2025 / 17:25:00 |
13.413 | -1.45% |
13.425 17:16 |
13.065 11:22 |
14.625 12.11.25 |
7.487 09.04.25 |
1'096'607 |
|
Michelin Rg 21.11.2025 / 17:30:00 |
27.67 | 1.99% |
27.69 17:09 |
26.95 09:01 |
35.70 11.03.25 |
25.51 14.10.25 |
1'397'761 |
|
Moncler N 21.11.2025 / 17:30:00 |
56.08 | -1.23% |
56.84 12:15 |
55.75 17:12 |
70.46 14.02.25 |
45.46 12.08.25 |
403'730 |
|
Mota Engil Rg 21.11.2025 / 17:30:00 |
4.980 | -1.73% |
5.060 10:52 |
4.916 09:17 |
6.210 29.10.25 |
2.678 08.01.25 |
580'523 |
|
MTU Aero Engin N 21.11.2025 / 17:30:00 |
348.30 | -1.22% |
355.20 10:09 |
345.70 09:02 |
399.40 09.10.25 |
249.7 07.04.25 |
103'127 |
|
Muenchener Rueckv N 21.11.2025 / 17:30:00 |
532.90 | 0.28% |
535.80 09:59 |
528.80 09:11 |
630.48 24.04.25 |
486.63347 13.01.25 |
84'430 |
|
Navigator Comp. N 21.11.2025 / 17:30:00 |
2.924 | -0.31% |
2.930 16:47 |
2.896 11:28 |
3.670 03.01.25 |
2.896 21.11.25 |
174'108 |
|
Nemetschek I 21.11.2025 / 17:30:00 |
89.20 | 0.34% |
90.85 09:38 |
88.15 09:00 |
138.45 11.08.25 |
87.2 19.11.25 |
79'931 |
|
Neste Rg 21.11.2025 / 17:25:00 |
16.815 | -3.28% |
17.053 09:59 |
16.550 11:27 |
20.22 29.10.25 |
6.79 09.04.25 |
609'811 |
|
Nexi Rg 21.11.2025 / 17:30:00 |
3.802 | 1.60% |
3.833 16:58 |
3.666 09:14 |
5.710 25.08.25 |
3.6655 21.11.25 |
5'414'592 |
|
NN Group Rg 21.11.2025 / 17:30:00 |
60.66 | -0.67% |
60.97 14:55 |
60.10 09:00 |
63.58 08.08.25 |
40.47 15.01.25 |
246'219 |
|
Nokia N 21.11.2025 / 17:25:00 |
5.132 | -1.63% |
5.230 15:42 |
5.078 09:00 |
6.650 29.10.25 |
3.458 01.08.25 |
6'028'247 |
|
Nordea Bk Rg 21.11.2025 / 17:25:00 |
14.628 | -0.22% |
14.660 15:36 |
14.405 09:14 |
15.268 13.11.25 |
9.652 07.04.25 |
2'063'138 |
|
NOS Rg 21.11.2025 / 17:30:00 |
3.685 | 0.55% |
3.685 16:31 |
3.645 11:13 |
4.530 10.03.25 |
3.235 20.01.25 |
93'657 |
|
Oesterreich Post I 21.11.2025 / 17:30:00 |
29.63 | -0.92% |
29.75 10:02 |
29.55 11:15 |
33.25 06.03.25 |
28.45 06.01.25 |
2'982 |
|
OMV I 21.11.2025 / 17:30:00 |
48.06 | -1.35% |
48.46 10:21 |
47.70 13:14 |
49.64 14.11.25 |
37.62 05.02.25 |
149'487 |
|
Orange 21.11.2025 / 17:30:00 |
13.933 | 1.99% |
13.945 17:18 |
13.610 09:01 |
14.565 18.08.25 |
9.442 08.01.25 |
954'374 |
|
Origin Enterpris Rg 21.11.2025 / 17:28:00 |
3.795 | 0.80% |
3.795 16:53 |
3.750 10:26 |
4.070 23.09.25 |
2.6 23.01.25 |
22'698 |
|
Orion-B Rg 21.11.2025 / 17:25:00 |
59.90 | 0.38% |
59.90 17:20 |
58.95 09:00 |
72.05 05.08.25 |
42.82 02.01.25 |
76'196 |
|
Outokumpu N 21.11.2025 / 17:25:00 |
3.826 | -2.10% |
3.881 10:30 |
3.810 16:38 |
4.633 08.10.25 |
2.727 07.04.25 |
409'186 |
|
Palfinger I 21.11.2025 / 17:30:00 |
30.25 | 1.34% |
30.35 17:19 |
29.50 11:29 |
39.70 18.07.25 |
19.22 08.01.25 |
23'627 |