×
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 - 17:30:03
- 56.34
- -0.76%
- -0.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 26.08.2025 / 17:25:00 |
6.066 | -0.03% | 0.00 | 6.060 | 6.086 | 404'059 | |
|
Mapfre Rg 26.08.2025 / 17:30:00 |
3.795 | -0.34% | -0.01 | 3.792 | 3.796 | 1'048'928 | |
|
Marks & Spencer Rg 26.08.2025 / 17:30:00 |
3.573 | -0.45% | -0.02 | 3.566 | 3.574 | 1'265'508 | |
|
Mayr-Melnhof Kart I 26.08.2025 / 17:30:00 |
83.40 | 0.24% | 0.20 | 82.00 | 85.40 | 2'289 | |
|
Mediobanca N 26.08.2025 / 17:30:00 |
21.17 | -1.95% | -0.42 | 21.03 | 21.03 | 2'248'609 | |
|
Melexis 26.08.2025 / 17:30:00 |
68.65 | -0.51% | -0.35 | 67.35 | 68.75 | 16'998 | |
|
Melrose Ind Rg 26.08.2025 / 17:30:00 |
5.898 | -0.24% | -0.01 | 5.868 | 5.904 | 452'117 | |
|
Mercedes-BenzGr N 26.08.2025 / 17:30:00 |
54.04 | -0.73% | -0.40 | 54.02 | 54.02 | 736'287 | |
|
Merck I 26.08.2025 / 17:30:00 |
108.00 | -1.68% | -1.85 | 107.80 | 107.80 | 152'319 | |
|
MERLIN Prop. Br 26.08.2025 / 17:30:00 |
12.840 | -0.23% | -0.03 | 12.580 | 13.080 | 402'268 | |
|
Metso Rg 26.08.2025 / 17:25:00 |
11.170 | -0.04% | -0.01 | 11.095 | 11.095 | 723'924 | |
|
Michelin Rg 26.08.2025 / 17:30:00 |
31.52 | -1.11% | -0.36 | 31.50 | 31.50 | 872'786 | |
|
Moncler N 26.08.2025 / 17:30:00 |
47.96 | 0.23% | 0.11 | 48.07 | 48.07 | 650'798 | |
|
Mondi Rg 26.08.2025 / 17:30:00 |
10.685 | -0.74% | -0.08 | 10.630 | 10.690 | 280'126 | |
|
Mota Engil Rg 26.08.2025 / 17:30:00 |
4.832 | -4.41% | -0.22 | 4.826 | 4.922 | 697'608 | |
|
Mowi Rg 26.08.2025 / 16:20:00 |
205.60 | -0.72% | -1.50 | 205.60 | 205.60 | 385'008 | |
|
MTU Aero Engin N 26.08.2025 / 17:30:00 |
384.50 | 0.73% | 2.80 | 384.60 | 384.60 | 38'405 | |
|
Muenchener Rueckv N 26.08.2025 / 17:30:00 |
544.90 | -1.29% | -7.10 | 545.40 | 545.40 | 74'070 | |
|
Natl Grid Rg 26.08.2025 / 17:30:00 |
10.463 | -0.45% | -0.05 | 10.450 | 10.465 | 1'091'665 | |
|
NatWest Grp Rg 26.08.2025 / 17:30:00 |
5.598 | -0.53% | -0.03 | 5.000 | 5.600 | 4'998'879 | |
|
Navigator Comp. N 26.08.2025 / 17:30:00 |
3.372 | -0.88% | -0.03 | 3.368 | 3.368 | 160'680 | |
|
Nemetschek I 26.08.2025 / 17:30:00 |
119.00 | -0.25% | -0.30 | 118.90 | 118.90 | 57'763 | |
|
Neste Rg 26.08.2025 / 17:25:00 |
15.910 | -1.00% | -0.16 | 15.890 | 15.925 | 516'099 | |
|
Nestlé N 26.08.2025 / 17:20:00 |
74.46 | -0.56% | -0.42 | 74.45 | 74.48 | 462'227 | |
|
Nexi Rg 26.08.2025 / 17:30:00 |
5.562 | -1.35% | -0.08 | 5.556 | 5.556 | 2'673'372 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Stora Enso-R N 26.08.2025 / 17:25:00 |
10.390 | 7.21% | -16.47% | 2.82% | 10.02% | 19.81% | -10.04% | -30.32% |
|
Tritax Big Box Rg 26.08.2025 / 17:30:00 |
1.406 | 7.20% | -15.83% | 1.88% | -0.71% | -3.37% | -13.37% | -17.63% |
|
ICG Rg 26.08.2025 / 17:30:00 |
21.62 | 7.12% | 31.84% | -1.55% | 0.89% | 7.99% | 0.56% | 56.48% |
|
INWIT N 26.08.2025 / 17:30:00 |
10.465 | 7.06% | -8.49% | 0.38% | 0.97% | 1.95% | -2.70% | 8.00% |
|
Kesko-B N 26.08.2025 / 17:25:00 |
19.100 | 6.94% | 8.93% | -2.15% | -1.65% | -8.70% | 4.12% | -9.92% |
|
Norsk Hydro N 26.08.2025 / 16:20:00 |
66.24 | 6.90% | -2.46% | 1.63% | 4.12% | 20.35% | 9.45% | -4.19% |
|
Cie Automotive Br 26.08.2025 / 17:30:00 |
27.00 | 6.90% | 5.20% | 1.12% | 0.75% | 12.50% | 0.75% | 8.14% |
|
Irish Resident Rg 26.08.2025 / 17:28:00 |
0.9655 | 6.76% | -12.16% | -1.48% | -2.47% | -11.18% | 8.12% | -22.28% |
|
LondonMetric Rg 26.08.2025 / 17:30:00 |
1.898 | 6.49% | -0.05% | 0.32% | -0.58% | -5.34% | -8.57% | -14.97% |
|
Flutter Entmt Rg 26.08.2025 / 17:30:00 |
219.50 | 6.46% | 58.91% | 0.92% | -2.83% | 20.18% | 37.79% | 0.00% |
|
Mowi Rg 26.08.2025 / 16:20:00 |
205.60 | 6.34% | 13.79% | 0.78% | 6.36% | 10.60% | 9.57% | -2.50% |
|
ADP 26.08.2025 / 17:30:00 |
114.45 | 6.10% | 1.58% | -7.59% | 3.67% | 0.66% | -1.97% | -15.29% |
|
Boliden Rg 26.08.2025 / 17:25:00 |
327.50 | 6.06% | 4.76% | 3.21% | 5.73% | 9.28% | 4.03% | -10.48% |
|
Amadeus IT Grp Br-A 26.08.2025 / 17:30:00 |
72.21 | 6.04% | 11.50% | -0.21% | 1.11% | -2.07% | 18.63% | 29.69% |
|
Glanbia Rg 26.08.2025 / 17:28:00 |
13.970 | 5.98% | -5.34% | -2.58% | 7.88% | 12.30% | -10.22% | 9.16% |
|
Irish Contl Grp Uts 26.08.2025 / 17:28:00 |
5.650 | 5.97% | 25.71% | 1.25% | 3.86% | 8.45% | 4.63% | 36.31% |
|
Genmab Rg 26.08.2025 / 16:55:00 |
1'575.75 | 5.83% | -26.43% | 3.98% | 7.12% | 12.31% | -15.28% | -41.95% |
|
EDP Renovaveis Br 26.08.2025 / 17:30:00 |
10.430 | 5.60% | -44.05% | 0.14% | 2.86% | 15.09% | -26.16% | -60.60% |
|
UCB 26.08.2025 / 17:30:00 |
199.48 | 5.33% | 155.32% | 3.57% | 7.24% | 25.34% | 23.09% | 181.35% |
|
Nexi Rg 26.08.2025 / 17:30:00 |
5.562 | 5.27% | -23.87% | -0.22% | 6.00% | 4.88% | -11.18% | -34.99% |
|
Mayr-Melnhof Kart I 26.08.2025 / 17:30:00 |
83.40 | 4.72% | -34.07% | 0.97% | 9.31% | 11.57% | -16.52% | -45.83% |
|
Severn Trent Rg 26.08.2025 / 17:30:00 |
25.92 | 4.66% | 1.90% | 0.58% | -1.52% | -2.59% | 2.94% | -8.78% |
|
Colruyt 26.08.2025 / 17:30:00 |
37.98 | 4.55% | -7.18% | -0.11% | 1.06% | -5.97% | -17.43% | 36.80% |
|
Hannover Rueck N 26.08.2025 / 17:30:00 |
250.60 | 4.27% | 16.80% | -0.91% | -6.60% | -10.91% | -1.99% | 68.93% |
|
Auto Trd Gr Rg-144A 26.08.2025 / 17:30:00 |
8.208 | 4.21% | 14.36% | 0.27% | -0.87% | 2.45% | -2.56% | 24.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 26.08.2025 / 17:25:00 |
6.066 | -0.03% |
6.078 15:25 |
5.990 10:21 |
6.226 02.05.25 |
4.386 09.01.25 |
404'059 |
|
Mapfre Rg 26.08.2025 / 17:30:00 |
3.795 | -0.34% |
3.804 17:13 |
3.738 10:25 |
3.880 14.08.25 |
2.372 07.04.25 |
1'048'928 |
|
Marks & Spencer Rg 26.08.2025 / 17:30:00 |
3.573 | -0.45% |
3.595 14:18 |
3.523 09:02 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'265'508 |
|
Mayr-Melnhof Kart I 26.08.2025 / 17:30:00 |
83.40 | 0.24% |
83.80 16:15 |
82.40 12:25 |
86.80 18.03.25 |
68 07.04.25 |
2'289 |
|
Mediobanca N 26.08.2025 / 17:30:00 |
21.17 | -1.95% |
21.33 09:00 |
20.99 10:23 |
21.97 25.08.25 |
13.195 07.04.25 |
2'248'609 |
|
Melexis 26.08.2025 / 17:30:00 |
68.65 | -0.51% |
69.65 10:12 |
68.50 13:54 |
76.48 18.07.25 |
42.32 07.04.25 |
16'998 |
|
Melrose Ind Rg 26.08.2025 / 17:30:00 |
5.898 | -0.24% |
5.938 16:26 |
5.858 09:31 |
6.826 05.03.25 |
3.762 09.04.25 |
452'117 |
|
Mercedes-BenzGr N 26.08.2025 / 17:30:00 |
54.04 | -0.73% |
54.94 10:55 |
54.02 17:29 |
63.17 11.03.25 |
45.61 07.04.25 |
736'287 |
|
Merck I 26.08.2025 / 17:30:00 |
108.00 | -1.68% |
110.30 14:35 |
107.98 17:29 |
154.60 28.01.25 |
100.7 07.08.25 |
152'319 |
|
MERLIN Prop. Br 26.08.2025 / 17:30:00 |
12.840 | -0.23% |
12.900 15:12 |
12.685 10:10 |
13.350 11.08.25 |
8.485 09.04.25 |
402'268 |
|
Metso Rg 26.08.2025 / 17:25:00 |
11.170 | -0.04% |
11.235 16:23 |
11.060 11:40 |
11.860 21.07.25 |
7.487 09.04.25 |
723'924 |
|
Michelin Rg 26.08.2025 / 17:30:00 |
31.52 | -1.11% |
31.84 14:37 |
31.45 09:30 |
35.70 11.03.25 |
28.47 09.04.25 |
872'786 |
|
Moncler N 26.08.2025 / 17:30:00 |
47.96 | 0.23% |
48.84 14:41 |
47.56 09:00 |
70.46 14.02.25 |
45.46 12.08.25 |
650'798 |
|
Mondi Rg 26.08.2025 / 17:30:00 |
10.685 | -0.74% |
10.755 15:53 |
10.605 09:30 |
13.375 14.02.25 |
9.745 07.04.25 |
280'126 |
|
Mota Engil Rg 26.08.2025 / 17:30:00 |
4.832 | -4.41% |
4.980 09:00 |
4.794 14:11 |
5.755 18.08.25 |
2.678 08.01.25 |
697'608 |
|
Mowi Rg 26.08.2025 / 16:20:00 |
205.60 | -0.72% |
207.80 09:10 |
203.70 14:34 |
231.70 30.01.25 |
170.2 07.04.25 |
385'008 |
|
MTU Aero Engin N 26.08.2025 / 17:30:00 |
384.50 | 0.73% |
386.00 16:10 |
377.10 10:35 |
395.90 24.07.25 |
249.7 07.04.25 |
38'405 |
|
Muenchener Rueckv N 26.08.2025 / 17:30:00 |
544.90 | -1.29% |
550.00 13:36 |
544.80 15:06 |
630.48 24.04.25 |
486.63347 13.01.25 |
74'070 |
|
Natl Grid Rg 26.08.2025 / 17:30:00 |
10.463 | -0.45% |
10.535 09:00 |
10.415 09:46 |
11.035 23.04.25 |
9.098 14.01.25 |
1'091'665 |
|
NatWest Grp Rg 26.08.2025 / 17:30:00 |
5.598 | -0.53% |
5.616 16:51 |
5.502 10:21 |
5.656 22.08.25 |
3.69 10.01.25 |
4'998'879 |
|
Navigator Comp. N 26.08.2025 / 17:30:00 |
3.372 | -0.88% |
3.390 10:10 |
3.372 09:06 |
3.670 03.01.25 |
3.014 25.07.25 |
160'680 |
|
Nemetschek I 26.08.2025 / 17:30:00 |
119.00 | -0.25% |
119.50 15:07 |
117.60 09:24 |
138.45 11.08.25 |
89.1 07.04.25 |
57'763 |
|
Neste Rg 26.08.2025 / 17:25:00 |
15.910 | -1.00% |
16.165 09:10 |
15.850 10:00 |
16.203 25.08.25 |
6.79 09.04.25 |
516'099 |
|
Nestlé N 26.08.2025 / 17:20:00 |
74.46 | -0.56% |
75.46 13:05 |
74.23 09:02 |
91.70 24.03.25 |
69.9 04.08.25 |
462'227 |
|
Nexi Rg 26.08.2025 / 17:30:00 |
5.562 | -1.35% |
5.617 09:04 |
5.550 10:00 |
5.710 25.08.25 |
3.915 07.04.25 |
2'673'372 |