×
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 |
|---|---|---|---|---|---|---|---|
|
Next Rg 26.08.2025 / 17:30:00 |
122.15 | -0.16% | -0.20 | 122.05 | 122.20 | 22'899 | |
|
NKT Rg 26.08.2025 / 16:55:00 |
609.50 | 1.46% | 8.75 | 606.00 | 611.00 | 44'620 | |
|
NN Group Rg 26.08.2025 / 17:30:00 |
59.62 | -2.12% | -1.29 | 59.44 | 59.44 | 463'352 | |
|
Nokia N 26.08.2025 / 17:25:00 |
3.671 | -0.89% | -0.03 | 3.672 | 3.672 | 9'257'378 | |
|
Nordea Bk Rg 26.08.2025 / 17:25:00 |
13.328 | -0.39% | -0.05 | 13.330 | 13.330 | 2'372'312 | |
|
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 / 17:30:00 |
3.960 | -0.56% | -0.02 | 3.950 | 4.040 | 119'923 | |
|
Novartis N 26.08.2025 / 17:20:00 |
101.29 | 0.29% | 0.29 | 101.24 | 101.30 | 421'582 | |
|
Novo Nord Br/Rg-B 26.08.2025 / 16:55:00 |
349.85 | -4.75% | -17.45 | 350.95 | 350.95 | 3'819'508 | |
|
Novonesis Br/Rg-B 26.08.2025 / 16:55:00 |
396.20 | 0.14% | 0.55 | 396.20 | 396.20 | 342'143 | |
|
Oesterreich Post I 26.08.2025 / 17:30:00 |
29.05 | -0.17% | -0.05 | 28.45 | 29.10 | 5'444 | |
|
OMV I 26.08.2025 / 17:30:00 |
48.08 | -0.48% | -0.23 | 47.80 | 48.12 | 116'082 | |
|
Orange 26.08.2025 / 17:30:00 |
13.873 | -2.34% | -0.33 | 13.875 | 13.875 | 6'546'754 | |
|
Origin Enterpris Rg 26.08.2025 / 17:28:00 |
3.700 | -2.25% | -0.09 | 3.695 | 3.720 | 4'446 | |
|
Orion-B Rg 26.08.2025 / 17:25:00 |
69.33 | 0.40% | 0.28 | 69.05 | 69.05 | 80'620 | |
|
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 | 189.40 | 189.40 | 2'365'651 | |
|
Outokumpu N 26.08.2025 / 17:25:00 |
3.552 | -0.64% | -0.02 | 3.488 | 3.568 | 262'010 | |
|
Palfinger I 26.08.2025 / 17:30:00 |
37.65 | -0.86% | -0.33 | 36.80 | 38.45 | 7'673 | |
|
Pandora Rg 26.08.2025 / 16:55:00 |
899.80 | 1.37% | 12.20 | 900.20 | 900.20 | 110'885 | |
|
Partners N 26.08.2025 / 17:20:00 |
1'110.50 | -1.77% | -20.00 | 1'110.50 | 1'112.00 | 4'672 | |
|
Pearson Rg 26.08.2025 / 17:30:00 |
10.840 | -1.45% | -0.16 | 10.835 | 10.875 | 137'690 | |
|
Pernod Ricard 26.08.2025 / 17:30:00 |
98.38 | -1.22% | -1.22 | 98.18 | 98.18 | 212'181 | |
|
Persimmon Plc Rg 26.08.2025 / 17:30:00 |
11.048 | -2.15% | -0.24 | 11.040 | 11.050 | 192'736 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fluidra Br 26.08.2025 / 17:30:00 |
24.60 | 4.15% | 30.54% | -1.20% | 6.40% | 13.84% | 12.28% | 48.74% |
|
Akzo Nobel Br Rg 26.08.2025 / 17:30:00 |
60.12 | 4.02% | -19.11% | 2.98% | 5.99% | 1.28% | 5.99% | -7.21% |
|
Skanska -B- 26.08.2025 / 17:25:00 |
236.70 | 3.66% | 31.82% | -2.03% | 1.81% | 3.59% | 15.46% | 48.32% |
|
Kemira N 26.08.2025 / 17:25:00 |
20.30 | 3.64% | 20.55% | 1.55% | 7.42% | 6.39% | -6.45% | 64.31% |
|
Assa Abloy Rg-B 26.08.2025 / 17:25:00 |
336.20 | 3.50% | 15.98% | -0.94% | 3.48% | 12.31% | 5.05% | 49.51% |
|
Galp Energia -B- 26.08.2025 / 17:30:00 |
16.440 | 3.22% | 23.80% | 1.11% | -3.01% | 11.80% | -14.82% | 48.29% |
|
Epiroc Rg-A 26.08.2025 / 17:25:00 |
197.75 | 3.15% | -1.81% | 0.28% | -3.30% | -7.25% | 0.28% | 16.49% |
|
Recordati Ind Chi N 26.08.2025 / 17:30:00 |
52.58 | 3.00% | 7.10% | 0.57% | -3.09% | -0.99% | 2.53% | 19.93% |
|
Univ Mu Gr Rg 26.08.2025 / 17:30:00 |
24.85 | 2.80% | -1.90% | 0.85% | -2.17% | -8.20% | 5.61% | 22.32% |
|
Unilever Rg 26.08.2025 / 17:30:00 |
45.80 | 2.69% | 22.66% | 0.80% | 3.40% | -1.20% | -5.38% | 17.81% |
|
Heineken Br Rg 26.08.2025 / 17:30:00 |
69.13 | 2.63% | -23.52% | -0.45% | -3.73% | -11.33% | -15.28% | -23.16% |
|
Adyen 26.08.2025 / 17:30:00 |
1'432.40 | 2.60% | 26.06% | -1.51% | -6.27% | -14.08% | 9.24% | -11.81% |
|
Amundi 26.08.2025 / 17:30:00 |
63.60 | 2.29% | 6.94% | -3.20% | -1.78% | -13.29% | -5.57% | 26.44% |
|
Wise-A Rg 26.08.2025 / 17:30:00 |
10.700 | 2.17% | 23.86% | 0.19% | 5.52% | -0.28% | 49.44% | 123.85% |
|
A2A N 26.08.2025 / 17:30:00 |
2.177 | 2.10% | 17.90% | 0.14% | -0.27% | -4.10% | 7.48% | 78.62% |
|
Randstad Br 26.08.2025 / 17:30:00 |
40.54 | 2.01% | -26.96% | -1.84% | -5.18% | 11.43% | -6.91% | -11.56% |
|
Roche GS 26.08.2025 / 17:20:00 |
258.90 | 1.96% | 6.47% | -0.46% | -0.12% | -1.86% | -7.93% | -18.40% |
|
Cellnex Telecom Br 26.08.2025 / 17:30:00 |
30.89 | 1.90% | -12.64% | 1.88% | -1.06% | -8.83% | -12.65% | -24.25% |
|
Oesterreich Post I 26.08.2025 / 17:30:00 |
29.05 | 1.84% | -11.01% | -0.51% | -6.29% | -2.35% | -0.85% | 5.43% |
|
Hexagon Rg-B 26.08.2025 / 17:25:00 |
107.78 | 1.73% | -11.35% | -0.44% | -2.49% | 12.57% | 4.06% | -8.47% |
|
Vidrala I 26.08.2025 / 17:30:00 |
93.40 | 1.62% | 0.43% | -1.68% | -4.79% | -2.51% | -3.01% | 56.21% |
|
Mercedes-BenzGr N 26.08.2025 / 17:30:00 |
54.04 | 1.55% | -12.97% | -0.22% | 1.94% | 4.61% | -13.80% | -3.32% |
|
TotalEnergies 26.08.2025 / 17:30:00 |
52.98 | 1.45% | -12.26% | -1.43% | 0.57% | -0.11% | -15.70% | 0.02% |
|
De Longhi N 26.08.2025 / 17:30:00 |
30.50 | 1.39% | -0.26% | 1.06% | 5.83% | 7.89% | 6.57% | 71.21% |
|
CTS Eventim I 26.08.2025 / 17:30:00 |
81.15 | 1.10% | 31.85% | -18.44% | -19.09% | -24.62% | -5.75% | 47.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Next Rg 26.08.2025 / 17:30:00 |
122.15 | -0.16% |
122.65 17:06 |
120.60 09:03 |
130.70 03.06.25 |
90.3 15.01.25 |
22'899 |
|
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 / 17:30:00 |
59.62 | -2.12% |
60.52 09:00 |
59.00 11:55 |
63.58 08.08.25 |
40.47 15.01.25 |
463'352 |
|
Nokia N 26.08.2025 / 17:25:00 |
3.671 | -0.89% |
3.714 10:16 |
3.670 17:04 |
5.035 01.04.25 |
3.458 01.08.25 |
9'257'378 |
|
Nordea Bk Rg 26.08.2025 / 17:25:00 |
13.328 | -0.39% |
13.360 15:19 |
13.130 09:26 |
13.805 15.08.25 |
9.652 07.04.25 |
2'372'312 |
|
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 / 17:30:00 |
3.960 | -0.56% |
4.000 13:10 |
3.950 16:52 |
4.530 10.03.25 |
3.235 20.01.25 |
119'923 |
|
Novartis N 26.08.2025 / 17:20:00 |
101.29 | 0.29% |
102.26 13:11 |
100.52 09:02 |
103.24 22.08.25 |
81.1 09.04.25 |
421'582 |
|
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 |
3'819'508 |
|
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 |
342'143 |
|
Oesterreich Post I 26.08.2025 / 17:30:00 |
29.05 | -0.17% |
29.15 12:13 |
29.00 09:19 |
33.25 06.03.25 |
28.45 06.01.25 |
5'444 |
|
OMV I 26.08.2025 / 17:30:00 |
48.08 | -0.48% |
48.46 11:38 |
47.81 09:32 |
49.12 22.08.25 |
37.62 05.02.25 |
116'082 |
|
Orange 26.08.2025 / 17:30:00 |
13.873 | -2.34% |
14.095 09:00 |
13.795 09:09 |
14.565 18.08.25 |
9.442 08.01.25 |
6'546'754 |
|
Origin Enterpris Rg 26.08.2025 / 17:28:00 |
3.700 | -2.25% |
3.765 10:41 |
3.690 14:49 |
3.825 10.07.25 |
2.6 23.01.25 |
4'446 |
|
Orion-B Rg 26.08.2025 / 17:25:00 |
69.33 | 0.40% |
70.00 14:35 |
68.90 09:11 |
72.05 05.08.25 |
42.82 02.01.25 |
80'620 |
|
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 |
2'365'651 |
|
Outokumpu N 26.08.2025 / 17:25:00 |
3.552 | -0.64% |
3.586 10:41 |
3.538 09:12 |
3.915 06.03.25 |
2.727 07.04.25 |
262'010 |
|
Palfinger I 26.08.2025 / 17:30:00 |
37.65 | -0.86% |
37.95 16:25 |
37.15 12:30 |
39.70 18.07.25 |
19.22 08.01.25 |
7'673 |
|
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 |
110'885 |
|
Partners N 26.08.2025 / 17:20:00 |
1'110.50 | -1.77% |
1'124.50 09:05 |
1'107.00 11:34 |
1'427.00 14.02.25 |
942.2 09.04.25 |
4'672 |
|
Pearson Rg 26.08.2025 / 17:30:00 |
10.840 | -1.45% |
11.010 09:28 |
10.835 17:18 |
14.005 28.02.25 |
10.34 25.06.25 |
137'690 |
|
Pernod Ricard 26.08.2025 / 17:30:00 |
98.38 | -1.22% |
99.84 14:33 |
98.12 09:31 |
112.88 28.01.25 |
83.14 07.04.25 |
212'181 |
|
Persimmon Plc Rg 26.08.2025 / 17:30:00 |
11.048 | -2.15% |
11.485 09:00 |
11.048 17:29 |
14.180 11.06.25 |
10.47 13.01.25 |
192'736 |