×
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 - 17:30:04
- 55.13
- 0.37%
- 0.20
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 07.07.2025 / 17:30:00 |
121.40 | -0.86% | -1.05 | 121.30 | 121.50 | 32'368 | |
|
NKT Rg 07.07.2025 / 16:55:00 |
505.00 | 0.20% | 1.00 | 504.00 | 515.00 | 20'885 | |
|
NN Group Rg 07.07.2025 / 17:30:00 |
56.40 | 0.88% | 0.49 | 56.38 | 56.40 | 149'557 | |
|
Nokia N 07.07.2025 / 17:25:00 |
4.413 | 0.66% | 0.03 | 4.412 | 4.412 | 4'585'002 | |
|
Nordea Bk Rg 07.07.2025 / 17:25:00 |
12.655 | 1.22% | 0.15 | 12.665 | 12.665 | 1'507'956 | |
|
Nordic Semicondu Rg 07.07.2025 / 16:20:00 |
141.10 | 1.36% | 1.90 | 140.70 | 140.70 | 227'346 | |
|
Norsk Hydro N 07.07.2025 / 16:20:00 |
59.56 | 1.43% | 0.84 | 59.40 | 59.28 | 1'663'671 | |
|
NOS Rg 07.07.2025 / 17:30:00 |
3.860 | -0.83% | -0.03 | 3.860 | 3.940 | 39'390 | |
|
Novartis N 07.07.2025 / 17:20:00 |
97.63 | -0.41% | -0.40 | 97.58 | 97.66 | 282'267 | |
|
Novo Nord Br/Rg-B 07.07.2025 / 16:55:00 |
439.75 | -2.66% | -12.00 | 441.20 | 441.20 | 1'840'849 | |
|
Novonesis Br/Rg-B 07.07.2025 / 16:55:00 |
458.40 | 0.17% | 0.80 | 458.90 | 458.90 | 244'061 | |
|
Oesterreich Post I 07.07.2025 / 17:29:19 |
30.15 | 0.00% | 0.00 | 29.50 | 30.75 | 5'118 | |
|
OMV I 07.07.2025 / 17:30:00 |
46.27 | -0.69% | -0.32 | 46.38 | 46.38 | 67'017 | |
|
Orange 07.07.2025 / 17:30:00 |
13.058 | -1.64% | -0.22 | 13.040 | 13.040 | 2'560'779 | |
|
Origin Enterpris Rg 07.07.2025 / 17:28:00 |
3.800 | 2.01% | 0.08 | 3.720 | 3.850 | 7'087 | |
|
Orion-B Rg 07.07.2025 / 17:25:00 |
63.10 | 0.16% | 0.10 | 63.40 | 63.40 | 36'737 | |
|
Orkla N 07.07.2025 / 16:20:00 |
106.70 | -0.79% | -0.85 | 106.50 | 107.00 | 190'528 | |
|
Orsted Rg 07.07.2025 / 16:55:00 |
278.40 | -3.63% | -10.50 | 278.10 | 278.10 | 232'074 | |
|
Outokumpu N 07.07.2025 / 17:25:00 |
3.532 | 1.61% | 0.06 | 3.524 | 3.538 | 423'928 | |
|
Palfinger I 07.07.2025 / 17:30:00 |
35.40 | 2.16% | 0.75 | 34.75 | 36.10 | 8'099 | |
|
Pandora Rg 07.07.2025 / 16:55:00 |
1'066.00 | -1.25% | -13.50 | 1'064.50 | 1'064.50 | 76'736 | |
|
Partners N 07.07.2025 / 17:20:00 |
1'041.50 | 0.63% | 6.50 | 1'040.50 | 1'043.50 | 6'297 | |
|
Pearson Rg 07.07.2025 / 17:30:00 |
10.683 | -0.12% | -0.01 | 10.670 | 10.705 | 109'343 | |
|
Pernod Ricard 07.07.2025 / 17:30:00 |
89.36 | -0.64% | -0.58 | 89.36 | 89.36 | 197'198 | |
|
Persimmon Plc Rg 07.07.2025 / 17:30:00 |
11.960 | -1.32% | -0.16 | 11.960 | 11.970 | 181'763 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 07.07.2025 / 17:30:00 |
2'402.50 | 1.38% | 22.47% | 4.37% | 3.62% | 2.61% | 15.06% | 120.66% |
|
Corticeira Amorim N 07.07.2025 / 17:30:00 |
8.050 | 1.24% | -10.82% | 1.64% | 2.03% | 8.05% | -15.53% | -21.54% |
|
Dav Cam Mil Rg 07.07.2025 / 17:30:00 |
6.074 | 1.13% | -40.50% | 6.23% | 5.16% | 7.52% | -29.93% | -38.61% |
|
Demant Br/Rg 07.07.2025 / 16:55:00 |
264.20 | 1.06% | -9.84% | -0.34% | -2.24% | 17.42% | -11.64% | -0.60% |
|
Mondi Rg 07.07.2025 / 17:30:00 |
11.805 | 1.06% | -29.39% | -1.25% | -3.87% | 6.93% | -23.27% | -26.58% |
|
CA Imm Anlagen I 07.07.2025 / 17:30:00 |
23.32 | 0.90% | -27.27% | -4.35% | -0.72% | 1.39% | -24.58% | -21.46% |
|
Galp Energia -B- 07.07.2025 / 17:30:00 |
15.965 | 0.88% | 20.98% | 2.21% | 4.65% | 25.41% | -20.12% | 47.71% |
|
Volkswagen VZ 07.07.2025 / 17:30:00 |
90.04 | 0.79% | -19.63% | 0.31% | -1.44% | 3.23% | -15.77% | -29.28% |
|
SBO I 07.07.2025 / 17:30:00 |
29.60 | 0.67% | -32.51% | -2.07% | -1.66% | -2.95% | -20.86% | -46.42% |
|
Randstad Br 07.07.2025 / 17:30:00 |
41.12 | 0.57% | -27.99% | 4.70% | 10.64% | 20.32% | -4.32% | -11.56% |
|
Unite Group Rg 07.07.2025 / 17:30:00 |
8.193 | 0.56% | -22.31% | -3.16% | -2.35% | -2.32% | -10.17% | -21.93% |
|
Brit Land Co REI Rg 07.07.2025 / 17:30:00 |
3.604 | 0.50% | -9.05% | -4.30% | -6.87% | 0.84% | -11.45% | -17.97% |
|
Kingspan Grp Rg 07.07.2025 / 17:28:00 |
70.20 | 0.43% | -10.34% | -2.36% | -7.39% | -3.41% | -15.95% | 23.86% |
|
Kemira N 07.07.2025 / 17:25:00 |
19.130 | 0.15% | 16.49% | -2.55% | -1.09% | -1.49% | -16.46% | 65.58% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 4.80% |
|
EssilorLuxott 07.07.2025 / 17:30:00 |
236.80 | -0.28% | 28.41% | 1.54% | -5.13% | -4.34% | 17.99% | 66.81% |
|
Whitbread Rg 07.07.2025 / 17:30:00 |
29.25 | -0.31% | -19.52% | 3.58% | 2.42% | 16.86% | -0.15% | 19.61% |
|
Haleon Rg 07.07.2025 / 17:30:00 |
3.703 | -0.40% | 16.99% | -1.12% | -6.98% | -1.86% | 13.07% | 0.00% |
|
Moncler N 07.07.2025 / 17:30:00 |
51.51 | -0.49% | -9.03% | 6.03% | -4.15% | -5.17% | -8.05% | 25.56% |
|
Ferrari Rg 07.07.2025 / 17:30:00 |
415.60 | -0.51% | 34.34% | -0.43% | -1.05% | 9.95% | 4.87% | 125.40% |
|
Mowi Rg 07.07.2025 / 16:20:00 |
190.70 | -0.56% | 6.40% | -1.68% | 1.07% | 2.25% | 7.47% | -16.53% |
|
Kerry Grp-A- 07.07.2025 / 17:28:00 |
91.70 | -0.59% | 17.40% | -1.82% | -4.68% | 0.55% | 18.78% | -5.16% |
|
TotalEnergies 07.07.2025 / 17:30:00 |
51.81 | -0.61% | -14.04% | -1.01% | -1.03% | 3.43% | -20.02% | 0.99% |
|
Unilever Rg 07.07.2025 / 17:30:00 |
44.98 | -0.77% | 18.53% | 1.60% | -2.56% | -3.95% | 3.44% | 18.43% |
|
AstraZeneca Rg 07.07.2025 / 17:30:00 |
102.20 | -0.82% | -2.04% | 0.77% | -5.16% | -0.53% | -15.09% | -4.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 07.07.2025 / 17:30:00 |
121.40 | -0.86% |
122.40 09:12 |
121.18 17:22 |
130.70 03.06.25 |
90.3 15.01.25 |
32'368 |
|
NKT Rg 07.07.2025 / 16:55:00 |
505.00 | 0.20% |
507.50 13:23 |
501.75 09:11 |
571.50 28.05.25 |
398.8 07.04.25 |
20'885 |
|
NN Group Rg 07.07.2025 / 17:30:00 |
56.40 | 0.88% |
56.56 15:49 |
56.00 09:01 |
57.50 04.06.25 |
40.47 15.01.25 |
149'557 |
|
Nokia N 07.07.2025 / 17:25:00 |
4.413 | 0.66% |
4.429 15:40 |
4.366 09:02 |
5.035 01.04.25 |
4.031 07.04.25 |
4'585'002 |
|
Nordea Bk Rg 07.07.2025 / 17:25:00 |
12.655 | 1.22% |
12.668 15:49 |
12.515 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
1'507'956 |
|
Nordic Semicondu Rg 07.07.2025 / 16:20:00 |
141.10 | 1.36% |
142.90 09:35 |
139.30 09:08 |
154.85 21.02.25 |
100.2 07.04.25 |
227'346 |
|
Norsk Hydro N 07.07.2025 / 16:20:00 |
59.56 | 1.43% |
59.60 16:10 |
58.36 09:14 |
72.10 06.03.25 |
50.68 07.04.25 |
1'663'671 |
|
NOS Rg 07.07.2025 / 17:30:00 |
3.860 | -0.83% |
3.895 09:00 |
3.850 16:56 |
4.530 10.03.25 |
3.235 20.01.25 |
39'390 |
|
Novartis N 07.07.2025 / 17:20:00 |
97.63 | -0.41% |
97.88 12:00 |
97.11 15:36 |
101.84 10.03.25 |
81.1 09.04.25 |
282'267 |
|
Novo Nord Br/Rg-B 07.07.2025 / 16:55:00 |
439.75 | -2.66% |
448.65 09:29 |
437.20 15:32 |
675.20 25.02.25 |
380.05 22.04.25 |
1'840'849 |
|
Novonesis Br/Rg-B 07.07.2025 / 16:55:00 |
458.40 | 0.17% |
461.30 13:46 |
456.60 09:01 |
489.40 12.06.25 |
368.5 09.04.25 |
244'061 |
|
Oesterreich Post I 07.07.2025 / 17:29:19 |
30.15 | 0.00% |
30.25 09:01 |
30.10 16:16 |
33.25 06.03.25 |
28.45 06.01.25 |
5'118 |
|
OMV I 07.07.2025 / 17:30:00 |
46.27 | -0.69% |
46.49 13:00 |
46.10 09:50 |
48.44 19.05.25 |
37.62 05.02.25 |
67'017 |
|
Orange 07.07.2025 / 17:30:00 |
13.058 | -1.64% |
13.375 09:29 |
12.915 12:01 |
13.440 02.07.25 |
9.442 08.01.25 |
2'560'779 |
|
Origin Enterpris Rg 07.07.2025 / 17:28:00 |
3.800 | 2.01% |
3.800 17:27 |
3.720 11:30 |
3.800 07.07.25 |
2.6 23.01.25 |
7'087 |
|
Orion-B Rg 07.07.2025 / 17:25:00 |
63.10 | 0.16% |
63.30 12:59 |
62.68 15:32 |
64.28 23.06.25 |
42.82 02.01.25 |
36'737 |
|
Orkla N 07.07.2025 / 16:20:00 |
106.70 | -0.79% |
107.80 10:30 |
106.70 16:19 |
125.35 22.04.25 |
96.85 07.01.25 |
190'528 |
|
Orsted Rg 07.07.2025 / 16:55:00 |
278.40 | -3.63% |
288.55 09:00 |
278.20 16:54 |
348.80 06.01.25 |
237.2 15.05.25 |
232'074 |
|
Outokumpu N 07.07.2025 / 17:25:00 |
3.532 | 1.61% |
3.546 15:35 |
3.466 09:08 |
3.915 06.03.25 |
2.727 07.04.25 |
423'928 |
|
Palfinger I 07.07.2025 / 17:30:00 |
35.40 | 2.16% |
35.43 17:24 |
34.65 11:15 |
35.80 30.06.25 |
19.22 08.01.25 |
8'099 |
|
Pandora Rg 07.07.2025 / 16:55:00 |
1'066.00 | -1.25% |
1'075.50 09:22 |
1'061.00 09:03 |
1'415.00 31.01.25 |
806 07.04.25 |
76'736 |
|
Partners N 07.07.2025 / 17:20:00 |
1'041.50 | 0.63% |
1'046.50 11:13 |
1'035.50 09:02 |
1'427.00 14.02.25 |
942.2 09.04.25 |
6'297 |
|
Pearson Rg 07.07.2025 / 17:30:00 |
10.683 | -0.12% |
10.735 13:22 |
10.665 09:30 |
14.005 28.02.25 |
10.34 25.06.25 |
109'343 |
|
Pernod Ricard 07.07.2025 / 17:30:00 |
89.36 | -0.64% |
90.56 12:58 |
88.88 10:23 |
112.88 28.01.25 |
83.14 07.04.25 |
197'198 |
|
Persimmon Plc Rg 07.07.2025 / 17:30:00 |
11.960 | -1.32% |
12.133 09:01 |
11.905 17:00 |
14.180 11.06.25 |
10.47 13.01.25 |
181'763 |