×
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
- 26.08.2025 - 13:55:50
- 56.43
- -0.62%
- -0.35
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 26.08.2025 / 13:38:25 |
6.058 | -0.16% | -0.01 | 6.056 | 6.060 | 163'866 | |
|
Mapfre Rg 26.08.2025 / 13:37:21 |
3.777 | -0.81% | -0.03 | 3.776 | 3.778 | 355'179 | |
|
Marks & Spencer Rg 26.08.2025 / 13:40:48 |
3.575 | -0.39% | -0.01 | 3.575 | 3.577 | 625'805 | |
|
Mayr-Melnhof Kart I 26.08.2025 / 13:39:05 |
82.70 | -0.60% | -0.50 | 82.40 | 82.80 | 973 | |
|
Mediobanca N 26.08.2025 / 13:40:42 |
21.11 | -2.25% | -0.49 | 21.10 | 21.11 | 525'909 | |
|
Melexis 26.08.2025 / 13:32:37 |
68.65 | -0.51% | -0.35 | 68.60 | 68.70 | 7'100 | |
|
Melrose Ind Rg 26.08.2025 / 13:40:43 |
5.892 | -0.34% | -0.02 | 5.890 | 5.894 | 141'598 | |
|
Mercedes-BenzGr N 26.08.2025 / 13:40:51 |
54.26 | -0.33% | -0.18 | 54.25 | 54.26 | 317'879 | |
|
Merck I 26.08.2025 / 13:40:52 |
109.75 | -0.09% | -0.10 | 109.70 | 109.80 | 61'032 | |
|
MERLIN Prop. Br 26.08.2025 / 13:36:37 |
12.815 | -0.43% | -0.06 | 12.810 | 12.820 | 169'165 | |
|
Metso Rg 26.08.2025 / 13:38:04 |
11.128 | -0.43% | -0.05 | 11.125 | 11.130 | 234'335 | |
|
Michelin Rg 26.08.2025 / 13:39:57 |
31.72 | -0.47% | -0.15 | 31.71 | 31.72 | 552'325 | |
|
Moncler N 26.08.2025 / 13:39:43 |
48.34 | 1.02% | 0.49 | 48.31 | 48.34 | 168'567 | |
|
Mondi Rg 26.08.2025 / 13:39:03 |
10.695 | -0.65% | -0.07 | 10.690 | 10.695 | 112'402 | |
|
Mota Engil Rg 26.08.2025 / 13:40:29 |
4.846 | -4.13% | -0.21 | 4.814 | 4.850 | 304'951 | |
|
Mowi Rg 26.08.2025 / 13:39:00 |
206.00 | -0.53% | -1.10 | 205.80 | 206.20 | 115'288 | |
|
MTU Aero Engin N 26.08.2025 / 13:40:01 |
381.90 | 0.05% | 0.20 | 381.80 | 382.00 | 16'250 | |
|
Muenchener Rueckv N 26.08.2025 / 13:40:47 |
547.00 | -0.91% | -5.00 | 547.00 | 547.40 | 29'529 | |
|
Natl Grid Rg 26.08.2025 / 13:39:40 |
10.485 | -0.24% | -0.03 | 10.480 | 10.490 | 427'146 | |
|
NatWest Grp Rg 26.08.2025 / 13:39:55 |
5.584 | -0.78% | -0.04 | 5.584 | 5.586 | 1'843'253 | |
|
Navigator Comp. N 26.08.2025 / 13:37:54 |
3.380 | -0.65% | -0.02 | 3.378 | 3.384 | 94'267 | |
|
Nemetschek I 26.08.2025 / 13:38:13 |
118.50 | -0.67% | -0.80 | 118.40 | 118.50 | 27'110 | |
|
Neste Rg 26.08.2025 / 13:39:53 |
16.010 | -0.37% | -0.06 | 16.005 | 16.015 | 216'058 | |
|
Nestlé N 26.08.2025 / 13:40:08 |
75.24 | 0.48% | 0.36 | 75.23 | 75.25 | 193'596 | |
|
Nexi Rg 26.08.2025 / 13:40:36 |
5.575 | -1.12% | -0.06 | 5.574 | 5.576 | 334'611 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Stora Enso-R N 26.08.2025 / 13:40:39 |
10.465 | 7.21% | -16.47% | 3.56% | 10.81% | 20.68% | -9.39% | -30.32% |
|
Tritax Big Box Rg 26.08.2025 / 13:39:00 |
1.411 | 7.20% | -15.83% | 2.25% | -0.35% | -3.02% | -13.06% | -17.63% |
|
ICG Rg 26.08.2025 / 13:38:30 |
21.58 | 7.12% | 31.84% | -1.73% | 0.70% | 7.79% | 0.37% | 56.48% |
|
INWIT N 26.08.2025 / 13:39:59 |
10.515 | 7.06% | -8.49% | 0.91% | 1.50% | 2.49% | -2.19% | 8.00% |
|
Kesko-B N 26.08.2025 / 13:37:29 |
19.355 | 6.94% | 8.93% | -0.85% | -0.33% | -7.48% | 5.51% | -9.92% |
|
Norsk Hydro N 26.08.2025 / 13:40:45 |
66.13 | 6.90% | -2.46% | 1.46% | 3.95% | 20.15% | 9.27% | -4.19% |
|
Cie Automotive Br 26.08.2025 / 13:18:52 |
26.90 | 6.90% | 5.20% | 0.75% | 0.37% | 12.08% | 0.37% | 8.14% |
|
Irish Resident Rg 26.08.2025 / 13:09:30 |
0.9650 | 6.76% | -12.16% | -1.53% | -2.53% | -11.22% | 8.06% | -22.28% |
|
LondonMetric Rg 26.08.2025 / 13:40:21 |
1.912 | 6.49% | -0.05% | 1.06% | 0.16% | -4.64% | -7.90% | -14.97% |
|
Flutter Entmt Rg 26.08.2025 / 13:39:17 |
218.80 | 6.46% | 58.91% | 0.60% | -3.14% | 19.79% | 37.35% | 0.00% |
|
Mowi Rg 26.08.2025 / 13:39:00 |
206.00 | 6.34% | 13.79% | 0.98% | 6.57% | 10.81% | 9.78% | -2.50% |
|
ADP 26.08.2025 / 13:38:32 |
114.20 | 6.10% | 1.58% | -7.79% | 3.44% | 0.44% | -2.18% | -15.29% |
|
Boliden Rg 26.08.2025 / 13:40:40 |
328.80 | 6.06% | 4.76% | 3.62% | 6.15% | 9.71% | 4.45% | -10.48% |
|
Amadeus IT Grp Br-A 26.08.2025 / 13:39:37 |
72.30 | 6.04% | 11.50% | -0.08% | 1.23% | -1.95% | 18.78% | 29.69% |
|
Glanbia Rg 26.08.2025 / 13:39:13 |
14.150 | 5.98% | -5.34% | -1.32% | 9.27% | 13.75% | -9.06% | 9.16% |
|
Irish Contl Grp Uts 26.08.2025 / 12:59:53 |
5.600 | 5.97% | 25.71% | 0.36% | 2.94% | 7.49% | 3.70% | 36.31% |
|
Genmab Rg 26.08.2025 / 13:37:53 |
1'576.50 | 5.83% | -26.43% | 4.03% | 7.17% | 12.37% | -15.24% | -41.95% |
|
EDP Renovaveis Br 26.08.2025 / 13:37:58 |
10.550 | 5.60% | -44.05% | 1.30% | 4.04% | 16.41% | -25.31% | -60.60% |
|
UCB 26.08.2025 / 13:40:19 |
199.80 | 5.33% | 155.32% | 3.74% | 7.42% | 25.54% | 23.30% | 181.35% |
|
Nexi Rg 26.08.2025 / 13:40:36 |
5.575 | 5.27% | -23.87% | 0.02% | 6.25% | 5.13% | -10.97% | -34.99% |
|
Mayr-Melnhof Kart I 26.08.2025 / 13:39:05 |
82.70 | 4.72% | -34.07% | 0.12% | 8.39% | 10.64% | -17.22% | -45.83% |
|
Severn Trent Rg 26.08.2025 / 13:40:24 |
26.07 | 4.66% | 1.90% | 1.16% | -0.95% | -2.03% | 3.53% | -8.78% |
|
Colruyt 26.08.2025 / 13:40:13 |
38.06 | 4.55% | -7.18% | 0.11% | 1.28% | -5.77% | -17.26% | 36.80% |
|
Hannover Rueck N 26.08.2025 / 13:38:37 |
250.00 | 4.27% | 16.80% | -1.15% | -6.82% | -11.13% | -2.23% | 68.93% |
|
Auto Trd Gr Rg-144A 26.08.2025 / 13:35:28 |
8.198 | 4.21% | 14.36% | 0.15% | -0.99% | 2.32% | -2.68% | 24.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 26.08.2025 / 13:38:25 |
6.058 | -0.16% |
6.068 13:19 |
5.990 10:21 |
6.226 02.05.25 |
4.386 09.01.25 |
163'866 |
|
Mapfre Rg 26.08.2025 / 13:37:21 |
3.777 | -0.81% |
3.787 09:00 |
3.738 10:25 |
3.880 14.08.25 |
2.372 07.04.25 |
355'179 |
|
Marks & Spencer Rg 26.08.2025 / 13:40:48 |
3.575 | -0.39% |
3.586 13:08 |
3.523 09:02 |
4.173 22.04.25 |
3.1925 27.01.25 |
625'805 |
|
Mayr-Melnhof Kart I 26.08.2025 / 13:39:05 |
82.70 | -0.60% |
83.20 11:37 |
82.40 12:25 |
86.80 18.03.25 |
68 07.04.25 |
973 |
|
Mediobanca N 26.08.2025 / 13:40:42 |
21.11 | -2.25% |
21.33 09:00 |
20.99 10:23 |
21.97 25.08.25 |
13.195 07.04.25 |
525'909 |
|
Melexis 26.08.2025 / 13:32:37 |
68.65 | -0.51% |
69.65 10:12 |
68.55 11:45 |
76.48 18.07.25 |
42.32 07.04.25 |
7'100 |
|
Melrose Ind Rg 26.08.2025 / 13:40:43 |
5.892 | -0.34% |
5.916 12:48 |
5.858 09:31 |
6.826 05.03.25 |
3.762 09.04.25 |
141'598 |
|
Mercedes-BenzGr N 26.08.2025 / 13:40:51 |
54.26 | -0.33% |
54.94 10:55 |
54.17 09:30 |
63.17 11.03.25 |
45.61 07.04.25 |
317'879 |
|
Merck I 26.08.2025 / 13:40:52 |
109.75 | -0.09% |
109.85 11:13 |
108.75 09:00 |
154.60 28.01.25 |
100.7 07.08.25 |
61'032 |
|
MERLIN Prop. Br 26.08.2025 / 13:36:37 |
12.815 | -0.43% |
12.830 11:22 |
12.685 10:10 |
13.350 11.08.25 |
8.485 09.04.25 |
169'165 |
|
Metso Rg 26.08.2025 / 13:38:04 |
11.128 | -0.43% |
11.150 09:09 |
11.060 11:40 |
11.860 21.07.25 |
7.487 09.04.25 |
234'335 |
|
Michelin Rg 26.08.2025 / 13:39:57 |
31.72 | -0.47% |
31.83 13:05 |
31.45 09:30 |
35.70 11.03.25 |
28.47 09.04.25 |
552'325 |
|
Moncler N 26.08.2025 / 13:39:43 |
48.34 | 1.02% |
48.69 12:20 |
47.56 09:00 |
70.46 14.02.25 |
45.46 12.08.25 |
168'567 |
|
Mondi Rg 26.08.2025 / 13:39:03 |
10.695 | -0.65% |
10.730 11:20 |
10.605 09:30 |
13.375 14.02.25 |
9.745 07.04.25 |
112'402 |
|
Mota Engil Rg 26.08.2025 / 13:40:29 |
4.846 | -4.13% |
4.980 09:00 |
4.837 10:27 |
5.755 18.08.25 |
2.678 08.01.25 |
304'951 |
|
Mowi Rg 26.08.2025 / 13:39:00 |
206.00 | -0.53% |
207.80 09:10 |
205.50 12:44 |
231.70 30.01.25 |
170.2 07.04.25 |
115'288 |
|
MTU Aero Engin N 26.08.2025 / 13:40:01 |
381.90 | 0.05% |
382.85 13:13 |
377.10 10:35 |
395.90 24.07.25 |
249.7 07.04.25 |
16'250 |
|
Muenchener Rueckv N 26.08.2025 / 13:40:47 |
547.00 | -0.91% |
550.00 13:36 |
545.40 09:08 |
630.48 24.04.25 |
486.63347 13.01.25 |
29'529 |
|
Natl Grid Rg 26.08.2025 / 13:39:40 |
10.485 | -0.24% |
10.535 09:00 |
10.415 09:46 |
11.035 23.04.25 |
9.098 14.01.25 |
427'146 |
|
NatWest Grp Rg 26.08.2025 / 13:39:55 |
5.584 | -0.78% |
5.601 13:18 |
5.502 10:21 |
5.656 22.08.25 |
3.69 10.01.25 |
1'843'253 |
|
Navigator Comp. N 26.08.2025 / 13:37:54 |
3.380 | -0.65% |
3.390 10:10 |
3.372 09:06 |
3.670 03.01.25 |
3.014 25.07.25 |
94'267 |
|
Nemetschek I 26.08.2025 / 13:38:13 |
118.50 | -0.67% |
118.80 12:39 |
117.60 09:24 |
138.45 11.08.25 |
89.1 07.04.25 |
27'110 |
|
Neste Rg 26.08.2025 / 13:39:53 |
16.010 | -0.37% |
16.165 09:10 |
15.850 10:00 |
16.203 25.08.25 |
6.79 09.04.25 |
216'058 |
|
Nestlé N 26.08.2025 / 13:40:08 |
75.24 | 0.48% |
75.46 13:05 |
74.23 09:02 |
91.70 24.03.25 |
69.9 04.08.25 |
193'596 |
|
Nexi Rg 26.08.2025 / 13:40:36 |
5.575 | -1.12% |
5.617 09:04 |
5.550 10:00 |
5.710 25.08.25 |
3.915 07.04.25 |
334'611 |