×
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 - 13:01:15
- 55.10
- 0.31%
- 0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 07.07.2025 / 12:43:04 |
5.634 | 0.54% | 0.03 | 5.628 | 5.634 | 123'071 | |
|
Mapfre Rg 07.07.2025 / 12:45:32 |
3.548 | 0.97% | 0.03 | 3.548 | 3.550 | 474'093 | |
|
Marks & Spencer Rg 07.07.2025 / 12:45:38 |
3.434 | -0.48% | -0.02 | 3.432 | 3.434 | 138'679 | |
|
Mayr-Melnhof Kart I 07.07.2025 / 11:57:26 |
75.70 | -0.92% | -0.70 | 75.40 | 75.80 | 309 | |
|
Mediobanca N 07.07.2025 / 12:46:06 |
18.525 | -0.32% | -0.06 | 18.525 | 18.530 | 615'868 | |
|
Melexis 07.07.2025 / 12:30:18 |
71.90 | -0.52% | -0.38 | 71.90 | 72.15 | 5'355 | |
|
Melrose Ind Rg 07.07.2025 / 12:43:03 |
5.306 | 2.20% | 0.11 | 5.304 | 5.310 | 218'049 | |
|
Mercedes-BenzGr N 07.07.2025 / 12:46:10 |
49.76 | -0.88% | -0.44 | 49.74 | 49.77 | 90'673 | |
|
Merck I 07.07.2025 / 12:46:00 |
108.88 | -2.09% | -2.33 | 108.85 | 108.90 | 111'644 | |
|
MERLIN Prop. Br 07.07.2025 / 12:45:50 |
11.140 | -0.04% | -0.01 | 11.130 | 11.150 | 180'059 | |
|
Metso Rg 07.07.2025 / 12:46:08 |
11.130 | -0.09% | -0.01 | 11.125 | 11.135 | 170'010 | |
|
Michelin Rg 07.07.2025 / 12:44:31 |
31.34 | -0.30% | -0.10 | 31.34 | 31.35 | 159'009 | |
|
Moncler N 07.07.2025 / 12:45:31 |
51.10 | 0.85% | 0.43 | 51.10 | 51.14 | 88'137 | |
|
Mondi Rg 07.07.2025 / 12:45:25 |
11.850 | -0.96% | -0.12 | 11.845 | 11.850 | 96'865 | |
|
Mota Engil Rg 07.07.2025 / 12:23:34 |
3.996 | 2.46% | 0.10 | 3.986 | 4.004 | 220'438 | |
|
Mowi Rg 07.07.2025 / 12:46:17 |
192.15 | -0.77% | -1.50 | 192.10 | 192.20 | 119'934 | |
|
MTU Aero Engin N 07.07.2025 / 12:44:52 |
376.30 | 1.57% | 5.80 | 376.20 | 376.40 | 11'560 | |
|
Muenchener Rueckv N 07.07.2025 / 12:46:03 |
566.30 | 1.45% | 8.10 | 566.00 | 566.40 | 44'323 | |
|
Natl Grid Rg 07.07.2025 / 12:44:39 |
10.440 | -0.33% | -0.04 | 10.435 | 10.440 | 626'200 | |
|
NatWest Grp Rg 07.07.2025 / 12:46:04 |
4.860 | 0.83% | 0.04 | 4.859 | 4.861 | 2'434'586 | |
|
Navigator Comp. N 07.07.2025 / 12:43:57 |
3.264 | -0.31% | -0.01 | 3.262 | 3.266 | 39'316 | |
|
Nemetschek I 07.07.2025 / 12:43:08 |
121.30 | 0.41% | 0.50 | 121.20 | 121.40 | 16'577 | |
|
Neste Rg 07.07.2025 / 12:45:47 |
12.235 | -0.16% | -0.02 | 12.230 | 12.240 | 137'915 | |
|
Nestlé N 07.07.2025 / 12:45:49 |
78.85 | -0.45% | -0.36 | 78.85 | 78.86 | 138'178 | |
|
Nexi Rg 07.07.2025 / 12:46:01 |
5.125 | 0.63% | 0.03 | 5.124 | 5.128 | 380'869 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSK Rg 07.07.2025 / 12:46:06 |
13.988 | 4.61% | -3.19% | 0.34% | -7.40% | 6.05% | -7.31% | 0.00% |
|
A2A N 07.07.2025 / 12:45:47 |
2.223 | 4.38% | 20.54% | -2.80% | -3.93% | 9.35% | 18.43% | 80.94% |
|
Colruyt 07.07.2025 / 12:44:27 |
37.66 | 4.27% | -7.43% | 2.20% | -7.10% | -7.10% | -16.72% | 37.48% |
|
SKF -B- 07.07.2025 / 12:46:07 |
214.80 | 3.96% | 6.91% | -0.90% | 1.54% | 20.71% | 1.08% | 38.53% |
|
Sainsbury Rg 07.07.2025 / 12:46:00 |
2.852 | 3.76% | -5.29% | -1.31% | 2.33% | 17.32% | 10.46% | 36.71% |
|
Vend Marketplc -B- 07.07.2025 / 12:37:00 |
346.40 | 3.42% | 25.62% | 2.36% | 1.23% | 20.19% | 11.74% | 108.83% |
|
Amadeus IT Grp Br-A 07.07.2025 / 12:46:12 |
70.78 | 3.20% | 8.51% | -0.78% | -5.48% | 6.40% | 13.03% | 33.80% |
|
Vend Marketplc-A- 07.07.2025 / 12:43:34 |
363.00 | 3.13% | 23.99% | 2.25% | 1.00% | 18.86% | 11.35% | 102.91% |
|
Banca Generali N 07.07.2025 / 12:46:03 |
46.82 | 3.02% | 37.33% | -1.06% | -8.38% | 0.02% | 24.09% | 72.76% |
|
Nokia N 07.07.2025 / 12:45:41 |
4.387 | 2.81% | 43.64% | -0.36% | -7.62% | -1.08% | 20.57% | -1.47% |
|
Zurich Insurance N 07.07.2025 / 12:45:32 |
555.80 | 2.60% | 25.80% | 0.58% | -4.99% | 2.64% | 16.72% | 30.68% |
|
Akzo Nobel Br Rg 07.07.2025 / 12:46:00 |
60.02 | 2.60% | -20.22% | 0.76% | 1.90% | 16.59% | 4.82% | -5.01% |
|
Intertek Group Rg 07.07.2025 / 12:44:26 |
48.28 | 2.59% | 13.33% | 1.56% | 1.73% | 9.38% | 1.28% | 13.99% |
|
Auto Trd Gr Rg-144A 07.07.2025 / 12:46:01 |
8.168 | 2.55% | 12.54% | -0.78% | 3.03% | 5.83% | 1.69% | 45.27% |
|
Shurg Self REIT Rg 07.07.2025 / 12:40:41 |
36.95 | 2.22% | 0.00% | -0.14% | 4.67% | 11.13% | 3.07% | 0.00% |
|
Hiab Rg-B 07.07.2025 / 12:36:21 |
51.90 | 2.20% | 691.64% | 1.22% | -0.76% | 36.29% | 19.64% | 302.01% |
|
Land Sec REIT Rg 07.07.2025 / 12:42:25 |
6.005 | 2.18% | -15.53% | -4.68% | -3.84% | 10.90% | -4.91% | -8.33% |
|
BrunelloCucinelli N 07.07.2025 / 12:44:22 |
107.00 | 2.13% | 20.94% | 3.28% | 3.88% | 12.35% | 17.23% | 150.17% |
|
Do & Co I 07.07.2025 / 11:57:12 |
186.00 | 2.00% | 36.87% | 3.22% | 5.50% | 41.12% | 13.07% | 137.87% |
|
Roche GS 07.07.2025 / 12:45:15 |
258.20 | 1.98% | 6.49% | -0.31% | -3.08% | 2.75% | 6.08% | -19.32% |
|
Banca MPS Rg 07.07.2025 / 12:46:14 |
6.980 | 1.81% | 125.20% | -3.52% | -4.28% | 9.38% | 40.27% | -33.25% |
|
Associat Brit Fo Rg 07.07.2025 / 12:45:18 |
20.69 | 1.51% | -11.85% | 0.34% | 0.34% | -0.77% | -17.37% | 30.72% |
|
Persimmon Plc Rg 07.07.2025 / 12:45:46 |
12.015 | 1.51% | -12.55% | -7.26% | -7.58% | 5.39% | -18.84% | -36.09% |
|
Neste Rg 07.07.2025 / 12:45:47 |
12.235 | 1.49% | -61.95% | 5.98% | 23.76% | 63.00% | -29.36% | -71.99% |
|
Informa Rg 07.07.2025 / 12:45:55 |
8.126 | 1.38% | 3.59% | 0.49% | 1.63% | 16.35% | -4.76% | 53.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mandatum Rg 07.07.2025 / 12:43:04 |
5.634 | 0.54% |
5.648 10:03 |
5.608 09:01 |
6.226 02.05.25 |
4.386 09.01.25 |
123'071 |
|
Mapfre Rg 07.07.2025 / 12:45:32 |
3.548 | 0.97% |
3.563 10:35 |
3.514 09:02 |
3.563 07.07.25 |
2.372 07.04.25 |
474'093 |
|
Marks & Spencer Rg 07.07.2025 / 12:45:38 |
3.434 | -0.48% |
3.448 09:01 |
3.425 09:21 |
4.173 22.04.25 |
3.1925 27.01.25 |
138'679 |
|
Mayr-Melnhof Kart I 07.07.2025 / 11:57:26 |
75.70 | -0.92% |
76.10 10:14 |
75.50 11:57 |
86.80 18.03.25 |
68 07.04.25 |
309 |
|
Mediobanca N 07.07.2025 / 12:46:06 |
18.525 | -0.32% |
18.598 11:14 |
18.450 09:32 |
21.77 12.05.25 |
13.195 07.04.25 |
615'868 |
|
Melexis 07.07.2025 / 12:30:18 |
71.90 | -0.52% |
72.20 09:04 |
71.75 10:15 |
74.50 03.07.25 |
42.32 07.04.25 |
5'355 |
|
Melrose Ind Rg 07.07.2025 / 12:43:03 |
5.306 | 2.20% |
5.322 11:26 |
5.218 09:01 |
6.826 05.03.25 |
3.762 09.04.25 |
218'049 |
|
Mercedes-BenzGr N 07.07.2025 / 12:46:10 |
49.76 | -0.88% |
49.98 09:02 |
49.63 11:46 |
63.17 11.03.25 |
45.61 07.04.25 |
90'673 |
|
Merck I 07.07.2025 / 12:46:00 |
108.88 | -2.09% |
110.00 09:40 |
108.55 09:06 |
154.60 28.01.25 |
108.35 19.06.25 |
111'644 |
|
MERLIN Prop. Br 07.07.2025 / 12:45:50 |
11.140 | -0.04% |
11.180 12:06 |
11.105 10:18 |
11.330 02.07.25 |
8.485 09.04.25 |
180'059 |
|
Metso Rg 07.07.2025 / 12:46:08 |
11.130 | -0.09% |
11.148 12:30 |
10.985 09:00 |
11.330 18.03.25 |
7.487 09.04.25 |
170'010 |
|
Michelin Rg 07.07.2025 / 12:44:31 |
31.34 | -0.30% |
31.54 09:00 |
31.28 12:21 |
35.70 11.03.25 |
28.47 09.04.25 |
159'009 |
|
Moncler N 07.07.2025 / 12:45:31 |
51.10 | 0.85% |
51.18 09:00 |
50.54 10:30 |
70.46 14.02.25 |
47 26.06.25 |
88'137 |
|
Mondi Rg 07.07.2025 / 12:45:25 |
11.850 | -0.96% |
11.965 09:00 |
11.825 10:57 |
13.375 14.02.25 |
9.745 07.04.25 |
96'865 |
|
Mota Engil Rg 07.07.2025 / 12:23:34 |
3.996 | 2.46% |
4.093 10:37 |
3.916 09:03 |
4.879 22.05.25 |
2.678 08.01.25 |
220'438 |
|
Mowi Rg 07.07.2025 / 12:46:17 |
192.15 | -0.77% |
194.70 09:16 |
191.80 12:33 |
231.70 30.01.25 |
170.2 07.04.25 |
119'934 |
|
MTU Aero Engin N 07.07.2025 / 12:44:52 |
376.30 | 1.57% |
376.50 11:16 |
372.10 09:20 |
380.70 24.06.25 |
249.7 07.04.25 |
11'560 |
|
Muenchener Rueckv N 07.07.2025 / 12:46:03 |
566.30 | 1.45% |
567.50 12:24 |
557.60 09:03 |
630.48 24.04.25 |
486.63347 13.01.25 |
44'323 |
|
Natl Grid Rg 07.07.2025 / 12:44:39 |
10.440 | -0.33% |
10.475 09:02 |
10.420 10:45 |
11.035 23.04.25 |
9.098 14.01.25 |
626'200 |
|
NatWest Grp Rg 07.07.2025 / 12:46:04 |
4.860 | 0.83% |
4.878 11:48 |
4.830 09:27 |
5.366 04.06.25 |
3.69 10.01.25 |
2'434'586 |
|
Navigator Comp. N 07.07.2025 / 12:43:57 |
3.264 | -0.31% |
3.275 09:01 |
3.256 11:28 |
3.670 03.01.25 |
3.08 07.04.25 |
39'316 |
|
Nemetschek I 07.07.2025 / 12:43:08 |
121.30 | 0.41% |
121.80 11:12 |
120.70 09:18 |
130.45 06.06.25 |
89.1 07.04.25 |
16'577 |
|
Neste Rg 07.07.2025 / 12:45:47 |
12.235 | -0.16% |
12.273 12:17 |
11.925 09:11 |
13.315 08.01.25 |
6.79 09.04.25 |
137'915 |
|
Nestlé N 07.07.2025 / 12:45:49 |
78.85 | -0.45% |
79.43 09:01 |
78.68 11:45 |
91.70 24.03.25 |
73.08 06.01.25 |
138'178 |
|
Nexi Rg 07.07.2025 / 12:46:01 |
5.125 | 0.63% |
5.126 11:59 |
5.077 10:12 |
5.656 12.05.25 |
3.915 07.04.25 |
380'869 |