×
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
- 07.07.2025 - 17:00:31
- 55.12
- 0.34%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 07.07.2025 / 16:43:00 |
5.628 | 0.43% | 0.02 | 5.624 | 5.630 | 234'320 | |
|
Mapfre Rg 07.07.2025 / 16:45:23 |
3.559 | 1.28% | 0.05 | 3.558 | 3.560 | 863'356 | |
|
Marks & Spencer Rg 07.07.2025 / 16:45:24 |
3.407 | -1.25% | -0.04 | 3.408 | 3.409 | 520'093 | |
|
Mayr-Melnhof Kart I 07.07.2025 / 16:45:03 |
76.60 | 0.26% | 0.20 | 76.00 | 76.70 | 508 | |
|
Mediobanca N 07.07.2025 / 16:45:32 |
18.558 | -0.15% | -0.03 | 18.555 | 18.560 | 1'238'658 | |
|
Melexis 07.07.2025 / 16:43:57 |
73.20 | 1.28% | 0.93 | 73.15 | 73.25 | 17'263 | |
|
Melrose Ind Rg 07.07.2025 / 16:45:29 |
5.290 | 1.89% | 0.10 | 5.288 | 5.292 | 343'837 | |
|
Mercedes-BenzGr N 07.07.2025 / 16:45:26 |
49.96 | -0.46% | -0.23 | 49.96 | 49.97 | 346'912 | |
|
Merck I 07.07.2025 / 16:45:04 |
109.75 | -1.30% | -1.45 | 109.75 | 109.80 | 223'455 | |
|
MERLIN Prop. Br 07.07.2025 / 16:43:51 |
11.100 | -0.40% | -0.05 | 11.090 | 11.100 | 413'159 | |
|
Metso Rg 07.07.2025 / 16:45:01 |
11.135 | -0.04% | -0.01 | 11.130 | 11.140 | 253'516 | |
|
Michelin Rg 07.07.2025 / 16:45:23 |
31.49 | 0.17% | 0.06 | 31.49 | 31.50 | 667'872 | |
|
Moncler N 07.07.2025 / 16:45:22 |
51.44 | 1.52% | 0.77 | 51.42 | 51.46 | 294'355 | |
|
Mondi Rg 07.07.2025 / 16:45:22 |
11.850 | -0.96% | -0.12 | 11.845 | 11.855 | 269'556 | |
|
Mota Engil Rg 07.07.2025 / 16:44:31 |
3.996 | 2.46% | 0.10 | 3.982 | 3.998 | 319'699 | |
|
Mowi Rg 07.07.2025 / 16:20:00 |
190.70 | -1.52% | -2.95 | 187.00 | 191.40 | 285'135 | |
|
MTU Aero Engin N 07.07.2025 / 16:45:24 |
375.70 | 1.40% | 5.20 | 375.60 | 375.80 | 42'002 | |
|
Muenchener Rueckv N 07.07.2025 / 16:45:33 |
566.20 | 1.43% | 8.00 | 566.00 | 566.20 | 112'079 | |
|
Natl Grid Rg 07.07.2025 / 16:45:30 |
10.358 | -1.12% | -0.12 | 10.355 | 10.360 | 1'440'638 | |
|
NatWest Grp Rg 07.07.2025 / 16:45:14 |
4.852 | 0.66% | 0.03 | 4.852 | 4.854 | 4'780'799 | |
|
Navigator Comp. N 07.07.2025 / 16:28:51 |
3.267 | -0.21% | -0.01 | 3.266 | 3.272 | 70'330 | |
|
Nemetschek I 07.07.2025 / 16:44:43 |
121.50 | 0.58% | 0.70 | 121.40 | 121.50 | 38'575 | |
|
Neste Rg 07.07.2025 / 16:44:26 |
12.225 | -0.24% | -0.03 | 12.220 | 12.230 | 345'891 | |
|
Nestlé N 07.07.2025 / 16:45:31 |
78.34 | -1.10% | -0.87 | 78.33 | 78.34 | 337'083 | |
|
Nexi Rg 07.07.2025 / 16:45:29 |
5.125 | 0.63% | 0.03 | 5.124 | 5.126 | 1'017'600 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSK Rg 07.07.2025 / 16:45:33 |
13.945 | 4.61% | -3.19% | 0.04% | -7.68% | 5.72% | -7.59% | 0.00% |
|
A2A N 07.07.2025 / 16:45:31 |
2.226 | 4.38% | 20.54% | -2.67% | -3.80% | 9.49% | 18.59% | 80.94% |
|
Colruyt 07.07.2025 / 16:44:32 |
37.58 | 4.27% | -7.43% | 1.98% | -7.30% | -7.30% | -16.90% | 37.48% |
|
SKF -B- 07.07.2025 / 16:45:01 |
215.30 | 3.96% | 6.91% | -0.67% | 1.77% | 20.99% | 1.32% | 38.53% |
|
Sainsbury Rg 07.07.2025 / 16:44:29 |
2.846 | 3.76% | -5.29% | -1.52% | 2.12% | 17.07% | 10.22% | 36.71% |
|
Vend Marketplc -B- 07.07.2025 / 16:20:00 |
346.40 | 3.42% | 25.62% | 2.36% | 1.23% | 20.19% | 11.74% | 108.83% |
|
Amadeus IT Grp Br-A 07.07.2025 / 16:45:21 |
70.84 | 3.20% | 8.51% | -0.70% | -5.40% | 6.49% | 13.13% | 33.80% |
|
Vend Marketplc-A- 07.07.2025 / 16:20:00 |
364.00 | 3.13% | 23.99% | 2.54% | 1.00% | 19.19% | 11.66% | 102.91% |
|
Banca Generali N 07.07.2025 / 16:45:27 |
46.66 | 3.02% | 37.33% | -1.39% | -8.69% | -0.32% | 23.67% | 72.76% |
|
Nokia N 07.07.2025 / 16:45:32 |
4.415 | 2.81% | 43.64% | 0.27% | -7.03% | -0.45% | 21.34% | -1.47% |
|
Zurich Insurance N 07.07.2025 / 16:45:20 |
553.20 | 2.60% | 25.80% | 0.11% | -4.99% | 2.16% | 16.17% | 30.68% |
|
Akzo Nobel Br Rg 07.07.2025 / 16:44:54 |
60.02 | 2.60% | -20.22% | 0.76% | 1.90% | 16.59% | 4.82% | -5.01% |
|
Intertek Group Rg 07.07.2025 / 16:45:22 |
48.50 | 2.59% | 13.33% | 2.02% | 2.19% | 9.88% | 1.74% | 13.99% |
|
Auto Trd Gr Rg-144A 07.07.2025 / 16:45:23 |
8.196 | 2.55% | 12.54% | -0.44% | 3.38% | 6.19% | 2.04% | 45.27% |
|
Shurg Self REIT Rg 07.07.2025 / 16:42:44 |
36.50 | 2.22% | 0.00% | -1.35% | 3.40% | 9.77% | 1.81% | 0.00% |
|
Hiab Rg-B 07.07.2025 / 16:43:05 |
52.08 | 2.20% | 691.64% | 1.56% | -0.43% | 36.75% | 20.04% | 302.01% |
|
Land Sec REIT Rg 07.07.2025 / 16:43:10 |
5.980 | 2.18% | -15.53% | -5.08% | -4.24% | 10.43% | -5.30% | -8.33% |
|
BrunelloCucinelli N 07.07.2025 / 16:45:31 |
107.80 | 2.13% | 20.94% | 4.05% | 4.66% | 13.19% | 18.10% | 150.17% |
|
Do & Co I 07.07.2025 / 16:42:24 |
186.40 | 2.00% | 36.87% | 3.44% | 5.73% | 41.43% | 13.31% | 137.87% |
|
Roche GS 07.07.2025 / 16:45:23 |
257.30 | 1.98% | 6.49% | -0.66% | -3.08% | 2.39% | 5.71% | -19.32% |
|
Banca MPS Rg 07.07.2025 / 16:45:29 |
7.033 | 1.81% | 125.20% | -2.79% | -3.55% | 10.21% | 41.34% | -33.25% |
|
Associat Brit Fo Rg 07.07.2025 / 16:41:22 |
20.55 | 1.51% | -11.85% | -0.34% | -0.34% | -1.44% | -17.93% | 30.72% |
|
Persimmon Plc Rg 07.07.2025 / 16:45:23 |
11.920 | 1.51% | -12.55% | -7.99% | -8.31% | 4.56% | -19.49% | -36.09% |
|
Neste Rg 07.07.2025 / 16:44:26 |
12.225 | 1.49% | -61.95% | 5.89% | 23.66% | 62.87% | -29.42% | -71.99% |
|
Informa Rg 07.07.2025 / 16:45:32 |
8.132 | 1.38% | 3.59% | 0.57% | 1.70% | 16.44% | -4.69% | 53.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 07.07.2025 / 16:43:00 |
5.628 | 0.43% |
5.650 15:47 |
5.608 09:01 |
6.226 02.05.25 |
4.386 09.01.25 |
234'320 |
|
Mapfre Rg 07.07.2025 / 16:45:23 |
3.559 | 1.28% |
3.567 16:01 |
3.514 09:02 |
3.567 07.07.25 |
2.372 07.04.25 |
863'356 |
|
Marks & Spencer Rg 07.07.2025 / 16:45:24 |
3.407 | -1.25% |
3.448 09:01 |
3.404 16:17 |
4.173 22.04.25 |
3.1925 27.01.25 |
520'093 |
|
Mayr-Melnhof Kart I 07.07.2025 / 16:45:03 |
76.60 | 0.26% |
76.65 16:27 |
75.50 11:57 |
86.80 18.03.25 |
68 07.04.25 |
508 |
|
Mediobanca N 07.07.2025 / 16:45:32 |
18.558 | -0.15% |
18.665 15:53 |
18.450 09:32 |
21.77 12.05.25 |
13.195 07.04.25 |
1'238'658 |
|
Melexis 07.07.2025 / 16:43:57 |
73.20 | 1.28% |
73.50 16:11 |
71.75 10:15 |
74.50 03.07.25 |
42.32 07.04.25 |
17'263 |
|
Melrose Ind Rg 07.07.2025 / 16:45:29 |
5.290 | 1.89% |
5.326 14:01 |
5.218 09:01 |
6.826 05.03.25 |
3.762 09.04.25 |
343'837 |
|
Mercedes-BenzGr N 07.07.2025 / 16:45:26 |
49.96 | -0.46% |
50.20 15:32 |
49.63 11:46 |
63.17 11.03.25 |
45.61 07.04.25 |
346'912 |
|
Merck I 07.07.2025 / 16:45:04 |
109.75 | -1.30% |
110.00 09:40 |
108.55 09:06 |
154.60 28.01.25 |
108.35 19.06.25 |
223'455 |
|
MERLIN Prop. Br 07.07.2025 / 16:43:51 |
11.100 | -0.40% |
11.180 12:06 |
11.060 15:32 |
11.330 02.07.25 |
8.485 09.04.25 |
413'159 |
|
Metso Rg 07.07.2025 / 16:45:01 |
11.135 | -0.04% |
11.180 13:04 |
10.985 09:00 |
11.330 18.03.25 |
7.487 09.04.25 |
253'516 |
|
Michelin Rg 07.07.2025 / 16:45:23 |
31.49 | 0.17% |
31.55 16:07 |
31.28 12:21 |
35.70 11.03.25 |
28.47 09.04.25 |
667'872 |
|
Moncler N 07.07.2025 / 16:45:22 |
51.44 | 1.52% |
51.76 16:25 |
50.54 10:30 |
70.46 14.02.25 |
47 26.06.25 |
294'355 |
|
Mondi Rg 07.07.2025 / 16:45:22 |
11.850 | -0.96% |
11.965 09:00 |
11.825 10:57 |
13.375 14.02.25 |
9.745 07.04.25 |
269'556 |
|
Mota Engil Rg 07.07.2025 / 16:44:31 |
3.996 | 2.46% |
4.093 10:37 |
3.916 09:03 |
4.879 22.05.25 |
2.678 08.01.25 |
319'699 |
|
Mowi Rg 07.07.2025 / 16:20:00 |
190.70 | -1.52% |
194.70 09:16 |
190.30 15:46 |
231.70 30.01.25 |
170.2 07.04.25 |
285'135 |
|
MTU Aero Engin N 07.07.2025 / 16:45:24 |
375.70 | 1.40% |
376.70 15:58 |
372.10 09:20 |
380.70 24.06.25 |
249.7 07.04.25 |
42'002 |
|
Muenchener Rueckv N 07.07.2025 / 16:45:33 |
566.20 | 1.43% |
567.60 15:53 |
557.60 09:03 |
630.48 24.04.25 |
486.63347 13.01.25 |
112'079 |
|
Natl Grid Rg 07.07.2025 / 16:45:30 |
10.358 | -1.12% |
10.475 09:02 |
10.318 16:17 |
11.035 23.04.25 |
9.098 14.01.25 |
1'440'638 |
|
NatWest Grp Rg 07.07.2025 / 16:45:14 |
4.852 | 0.66% |
4.890 15:49 |
4.830 09:27 |
5.366 04.06.25 |
3.69 10.01.25 |
4'780'799 |
|
Navigator Comp. N 07.07.2025 / 16:28:51 |
3.267 | -0.21% |
3.275 09:01 |
3.256 11:28 |
3.670 03.01.25 |
3.08 07.04.25 |
70'330 |
|
Nemetschek I 07.07.2025 / 16:44:43 |
121.50 | 0.58% |
122.00 13:02 |
120.70 09:18 |
130.45 06.06.25 |
89.1 07.04.25 |
38'575 |
|
Neste Rg 07.07.2025 / 16:44:26 |
12.225 | -0.24% |
12.308 16:15 |
11.925 09:11 |
13.315 08.01.25 |
6.79 09.04.25 |
345'891 |
|
Nestlé N 07.07.2025 / 16:45:31 |
78.34 | -1.10% |
79.43 09:01 |
78.20 16:39 |
91.70 24.03.25 |
73.08 06.01.25 |
337'083 |
|
Nexi Rg 07.07.2025 / 16:45:29 |
5.125 | 0.63% |
5.142 14:32 |
5.077 10:12 |
5.656 12.05.25 |
3.915 07.04.25 |
1'017'600 |