×
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 - 17:12:00
- 56.40
- -0.65%
- -0.37
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 26.08.2025 / 16:56:51 |
122.50 | 0.12% | 0.15 | 122.45 | 122.50 | 15'743 | |
|
NKT Rg 26.08.2025 / 16:55:00 |
609.50 | 1.46% | 8.75 | 606.50 | 611.00 | 44'620 | |
|
NN Group Rg 26.08.2025 / 16:57:00 |
59.66 | -2.05% | -1.25 | 59.64 | 59.68 | 421'659 | |
|
Nokia N 26.08.2025 / 16:57:03 |
3.672 | -0.86% | -0.03 | 3.671 | 3.673 | 7'135'589 | |
|
Nordea Bk Rg 26.08.2025 / 16:56:22 |
13.318 | -0.47% | -0.06 | 13.315 | 13.320 | 1'956'496 | |
|
Nordic Semicondu Rg 26.08.2025 / 16:20:00 |
166.60 | 0.91% | 1.50 | 165.90 | 167.00 | 159'498 | |
|
Norsk Hydro N 26.08.2025 / 16:20:00 |
66.24 | -0.75% | -0.50 | 66.52 | 66.52 | 2'733'936 | |
|
NOS Rg 26.08.2025 / 16:55:39 |
3.960 | -0.56% | -0.02 | 3.955 | 3.960 | 86'663 | |
|
Novartis N 26.08.2025 / 16:56:52 |
101.34 | 0.34% | 0.34 | 101.34 | 101.36 | 378'544 | |
|
Novo Nord Br/Rg-B 26.08.2025 / 16:55:00 |
349.85 | -4.75% | -17.45 | 348.90 | 350.00 | 3'728'485 | |
|
Novonesis Br/Rg-B 26.08.2025 / 16:55:00 |
396.20 | 0.14% | 0.55 | 395.80 | 396.20 | 295'780 | |
|
Oesterreich Post I 26.08.2025 / 16:00:16 |
29.10 | 0.00% | 0.00 | 29.00 | 29.10 | 5'013 | |
|
OMV I 26.08.2025 / 16:56:52 |
48.09 | -0.46% | -0.22 | 48.08 | 48.12 | 98'276 | |
|
Orange 26.08.2025 / 16:56:54 |
13.930 | -1.94% | -0.28 | 13.925 | 13.930 | 5'621'699 | |
|
Origin Enterpris Rg 26.08.2025 / 16:56:35 |
3.695 | -2.38% | -0.09 | 3.695 | 3.700 | 3'888 | |
|
Orion-B Rg 26.08.2025 / 16:54:52 |
69.35 | 0.43% | 0.30 | 69.30 | 69.40 | 54'050 | |
|
Orkla N 26.08.2025 / 16:20:00 |
113.20 | -0.61% | -0.70 | 113.10 | 113.10 | 589'928 | |
|
Orsted Rg 26.08.2025 / 16:55:00 |
190.50 | 6.60% | 11.80 | 190.25 | 191.20 | 2'315'624 | |
|
Outokumpu N 26.08.2025 / 16:55:39 |
3.562 | -0.36% | -0.01 | 3.560 | 3.564 | 239'566 | |
|
Palfinger I 26.08.2025 / 16:49:32 |
37.85 | -0.33% | -0.13 | 37.75 | 37.95 | 6'729 | |
|
Pandora Rg 26.08.2025 / 16:55:00 |
899.80 | 1.37% | 12.20 | 897.00 | 901.80 | 108'445 | |
|
Partners N 26.08.2025 / 16:56:09 |
1'110.00 | -1.81% | -20.50 | 1'109.50 | 1'110.50 | 4'332 | |
|
Pearson Rg 26.08.2025 / 16:54:46 |
10.865 | -1.23% | -0.14 | 10.855 | 10.860 | 111'552 | |
|
Pernod Ricard 26.08.2025 / 16:56:40 |
98.96 | -0.64% | -0.64 | 98.94 | 98.98 | 186'124 | |
|
Persimmon Plc Rg 26.08.2025 / 16:55:26 |
11.060 | -2.04% | -0.23 | 11.050 | 11.060 | 177'266 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fluidra Br 26.08.2025 / 16:56:33 |
24.66 | 4.15% | 30.54% | -0.96% | 6.66% | 14.11% | 12.55% | 48.74% |
|
Akzo Nobel Br Rg 26.08.2025 / 16:56:56 |
60.31 | 4.02% | -19.11% | 3.31% | 6.33% | 1.60% | 6.33% | -7.21% |
|
Skanska -B- 26.08.2025 / 16:56:38 |
237.65 | 3.66% | 31.82% | -1.63% | 2.22% | 4.00% | 15.93% | 48.32% |
|
Kemira N 26.08.2025 / 16:56:27 |
20.35 | 3.64% | 20.55% | 1.80% | 7.69% | 6.66% | -6.22% | 64.31% |
|
Assa Abloy Rg-B 26.08.2025 / 16:56:51 |
336.65 | 3.50% | 15.98% | -0.81% | 3.62% | 12.46% | 5.19% | 49.51% |
|
Galp Energia -B- 26.08.2025 / 16:56:33 |
16.485 | 3.22% | 23.80% | 1.38% | -2.74% | 12.10% | -14.59% | 48.29% |
|
Epiroc Rg-A 26.08.2025 / 16:56:52 |
197.90 | 3.15% | -1.81% | 0.35% | -3.23% | -7.18% | 0.35% | 16.49% |
|
Recordati Ind Chi N 26.08.2025 / 16:56:09 |
52.55 | 3.00% | 7.10% | 0.48% | -3.18% | -1.08% | 2.44% | 19.93% |
|
Univ Mu Gr Rg 26.08.2025 / 16:56:55 |
24.92 | 2.80% | -1.90% | 1.12% | -1.91% | -7.96% | 5.89% | 22.32% |
|
Unilever Rg 26.08.2025 / 16:57:01 |
45.82 | 2.69% | 22.66% | 0.86% | 3.45% | -1.14% | -5.33% | 17.81% |
|
Heineken Br Rg 26.08.2025 / 16:56:21 |
69.10 | 2.63% | -23.52% | -0.49% | -3.77% | -11.36% | -15.32% | -23.16% |
|
Adyen 26.08.2025 / 16:57:02 |
1'435.40 | 2.60% | 26.06% | -1.31% | -6.07% | -13.90% | 9.47% | -11.81% |
|
Amundi 26.08.2025 / 16:56:41 |
63.45 | 2.29% | 6.94% | -3.42% | -2.01% | -13.50% | -5.79% | 26.44% |
|
Wise-A Rg 26.08.2025 / 16:56:51 |
10.690 | 2.17% | 23.86% | 0.09% | 5.42% | -0.37% | 49.30% | 123.85% |
|
A2A N 26.08.2025 / 16:55:58 |
2.180 | 2.10% | 17.90% | 0.28% | -0.14% | -3.96% | 7.63% | 78.62% |
|
Randstad Br 26.08.2025 / 16:56:03 |
40.59 | 2.01% | -26.96% | -1.72% | -5.06% | 11.57% | -6.80% | -11.56% |
|
Roche GS 26.08.2025 / 16:56:39 |
258.40 | 1.96% | 6.47% | -0.65% | -0.31% | -2.05% | -8.11% | -18.40% |
|
Cellnex Telecom Br 26.08.2025 / 16:57:00 |
30.95 | 1.90% | -12.64% | 2.08% | -0.86% | -8.65% | -12.48% | -24.25% |
|
Oesterreich Post I 26.08.2025 / 16:00:16 |
29.10 | 1.84% | -11.01% | -0.34% | -6.13% | -2.18% | -0.68% | 5.43% |
|
Hexagon Rg-B 26.08.2025 / 16:56:50 |
107.90 | 1.73% | -11.35% | -0.32% | -2.38% | 12.70% | 4.18% | -8.47% |
|
Vidrala I 26.08.2025 / 16:54:17 |
93.90 | 1.62% | 0.43% | -1.16% | -4.28% | -1.98% | -2.49% | 56.21% |
|
Mercedes-BenzGr N 26.08.2025 / 16:56:54 |
54.21 | 1.55% | -12.97% | 0.09% | 2.26% | 4.94% | -13.53% | -3.32% |
|
TotalEnergies 26.08.2025 / 16:56:55 |
53.06 | 1.45% | -12.26% | -1.29% | 0.71% | 0.03% | -15.58% | 0.02% |
|
De Longhi N 26.08.2025 / 16:56:53 |
30.50 | 1.39% | -0.26% | 1.06% | 5.83% | 7.89% | 6.57% | 71.21% |
|
CTS Eventim I 26.08.2025 / 16:56:46 |
81.20 | 1.10% | 31.85% | -18.39% | -19.04% | -24.57% | -5.69% | 47.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 26.08.2025 / 16:56:51 |
122.50 | 0.12% |
122.60 16:54 |
120.60 09:03 |
130.70 03.06.25 |
90.3 15.01.25 |
15'743 |
|
NKT Rg 26.08.2025 / 16:55:00 |
609.50 | 1.46% |
609.50 16:54 |
593.50 09:50 |
613.00 21.08.25 |
398.8 07.04.25 |
44'620 |
|
NN Group Rg 26.08.2025 / 16:57:00 |
59.66 | -2.05% |
60.52 09:00 |
59.00 11:55 |
63.58 08.08.25 |
40.47 15.01.25 |
421'659 |
|
Nokia N 26.08.2025 / 16:57:03 |
3.672 | -0.86% |
3.714 10:16 |
3.672 16:57 |
5.035 01.04.25 |
3.458 01.08.25 |
7'135'589 |
|
Nordea Bk Rg 26.08.2025 / 16:56:22 |
13.318 | -0.47% |
13.360 15:19 |
13.130 09:26 |
13.805 15.08.25 |
9.652 07.04.25 |
1'956'496 |
|
Nordic Semicondu Rg 26.08.2025 / 16:20:00 |
166.60 | 0.91% |
167.30 10:30 |
164.30 09:19 |
170.00 19.08.25 |
100.2 07.04.25 |
159'498 |
|
Norsk Hydro N 26.08.2025 / 16:20:00 |
66.24 | -0.75% |
66.80 09:03 |
65.78 14:31 |
72.10 06.03.25 |
50.68 07.04.25 |
2'733'936 |
|
NOS Rg 26.08.2025 / 16:55:39 |
3.960 | -0.56% |
4.000 13:10 |
3.950 16:52 |
4.530 10.03.25 |
3.235 20.01.25 |
86'663 |
|
Novartis N 26.08.2025 / 16:56:52 |
101.34 | 0.34% |
102.26 13:11 |
100.52 09:02 |
103.24 22.08.25 |
81.1 09.04.25 |
378'544 |
|
Novo Nord Br/Rg-B 26.08.2025 / 16:55:00 |
349.85 | -4.75% |
361.48 09:00 |
349.00 16:53 |
675.20 25.02.25 |
287.45 07.08.25 |
3'728'485 |
|
Novonesis Br/Rg-B 26.08.2025 / 16:55:00 |
396.20 | 0.14% |
398.00 15:55 |
390.20 09:30 |
489.40 12.06.25 |
368.5 09.04.25 |
295'780 |
|
Oesterreich Post I 26.08.2025 / 16:00:16 |
29.10 | 0.00% |
29.15 12:13 |
29.00 09:19 |
33.25 06.03.25 |
28.45 06.01.25 |
5'013 |
|
OMV I 26.08.2025 / 16:56:52 |
48.09 | -0.46% |
48.46 11:38 |
47.81 09:32 |
49.12 22.08.25 |
37.62 05.02.25 |
98'276 |
|
Orange 26.08.2025 / 16:56:54 |
13.930 | -1.94% |
14.095 09:00 |
13.795 09:09 |
14.565 18.08.25 |
9.442 08.01.25 |
5'621'699 |
|
Origin Enterpris Rg 26.08.2025 / 16:56:35 |
3.695 | -2.38% |
3.765 10:41 |
3.690 14:49 |
3.825 10.07.25 |
2.6 23.01.25 |
3'888 |
|
Orion-B Rg 26.08.2025 / 16:54:52 |
69.35 | 0.43% |
70.00 14:35 |
68.90 09:11 |
72.05 05.08.25 |
42.82 02.01.25 |
54'050 |
|
Orkla N 26.08.2025 / 16:20:00 |
113.20 | -0.61% |
114.00 09:00 |
112.90 16:13 |
125.35 22.04.25 |
96.85 07.01.25 |
589'928 |
|
Orsted Rg 26.08.2025 / 16:55:00 |
190.50 | 6.60% |
192.40 15:32 |
181.15 09:13 |
348.80 06.01.25 |
173.5 25.08.25 |
2'315'624 |
|
Outokumpu N 26.08.2025 / 16:55:39 |
3.562 | -0.36% |
3.586 10:41 |
3.538 09:12 |
3.915 06.03.25 |
2.727 07.04.25 |
239'566 |
|
Palfinger I 26.08.2025 / 16:49:32 |
37.85 | -0.33% |
37.95 16:25 |
37.15 12:30 |
39.70 18.07.25 |
19.22 08.01.25 |
6'729 |
|
Pandora Rg 26.08.2025 / 16:55:00 |
899.80 | 1.37% |
905.60 12:52 |
882.50 09:20 |
1'415.00 31.01.25 |
806 07.04.25 |
108'445 |
|
Partners N 26.08.2025 / 16:56:09 |
1'110.00 | -1.81% |
1'124.50 09:05 |
1'107.00 11:34 |
1'427.00 14.02.25 |
942.2 09.04.25 |
4'332 |
|
Pearson Rg 26.08.2025 / 16:54:46 |
10.865 | -1.23% |
11.010 09:28 |
10.850 09:01 |
14.005 28.02.25 |
10.34 25.06.25 |
111'552 |
|
Pernod Ricard 26.08.2025 / 16:56:40 |
98.96 | -0.64% |
99.84 14:33 |
98.12 09:31 |
112.88 28.01.25 |
83.14 07.04.25 |
186'124 |
|
Persimmon Plc Rg 26.08.2025 / 16:55:26 |
11.060 | -2.04% |
11.485 09:00 |
11.050 16:51 |
14.180 11.06.25 |
10.47 13.01.25 |
177'266 |