×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 30.05.2025 - 17:30:03
- 20'825.84
- -0.18%
- -37.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 30.05.2025 / 17:30:00 |
172.64 | -0.73% | -1.27 | 172.36 | 172.36 | 118'002 | |
|
Kerry Grp-A- 30.05.2025 / 17:28:00 |
96.45 | 0.10% | 0.10 | 96.20 | 96.20 | 402'359 | |
|
Kesko-B N 30.05.2025 / 17:25:00 |
21.30 | 0.09% | 0.02 | 21.30 | 21.30 | 743'215 | |
|
Kingspan Grp Rg 30.05.2025 / 17:28:00 |
74.85 | -1.93% | -1.48 | 75.50 | 75.50 | 115'322 | |
|
Knorr-Bremse I 30.05.2025 / 17:30:00 |
89.63 | -0.91% | -0.83 | 89.00 | 89.00 | 85'869 | |
|
Kojamo Rg 30.05.2025 / 17:25:00 |
10.560 | 1.44% | 0.15 | 10.550 | 10.570 | 448'600 | |
|
Kon Ah Del Br Rg 30.05.2025 / 17:30:00 |
37.06 | 0.27% | 0.10 | 37.18 | 37.18 | 1'382'699 | |
|
Kon.Vopak NV Br Rg 30.05.2025 / 17:30:00 |
40.39 | 0.17% | 0.07 | 40.36 | 40.40 | 43'282 | |
|
Kone-B Rg 30.05.2025 / 17:25:00 |
54.90 | -1.33% | -0.74 | 54.84 | 54.84 | 499'660 | |
|
Konecranes Rg 30.05.2025 / 17:25:00 |
69.05 | 0.00% | 0.00 | 68.90 | 69.50 | 53'633 | |
|
Koninkl KPN Br Rg 30.05.2025 / 17:30:00 |
4.155 | 0.37% | 0.02 | 4.138 | 4.138 | 13'445'900 | |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 1.54% | 5.65 | 372.40 | 372.40 | 309'473 | |
|
Labor. Farmac. R Br 30.05.2025 / 17:30:00 |
54.50 | 3.42% | 1.80 | 54.45 | 54.55 | 74'694 | |
|
LEGRAND 30.05.2025 / 17:30:00 |
107.90 | 0.40% | 0.43 | 106.95 | 106.95 | 487'384 | |
|
Lenzing I 30.05.2025 / 17:30:00 |
26.45 | -3.99% | -1.10 | 25.95 | 27.05 | 11'004 | |
|
Leonardo N 30.05.2025 / 17:30:00 |
54.18 | 0.07% | 0.04 | 54.22 | 54.22 | 1'842'771 | |
|
Logista Integral Br 30.05.2025 / 17:30:00 |
28.43 | -0.11% | -0.03 | 28.44 | 28.44 | 41'836 | |
|
Lotus Bakeries 30.05.2025 / 17:30:00 |
9'110.00 | 1.22% | 110.00 | 9'110.00 | 9'110.00 | 509 | |
|
LVMH 30.05.2025 / 17:30:00 |
480.38 | 0.07% | 0.33 | 478.25 | 478.25 | 329'374 | |
|
Mandatum Rg 30.05.2025 / 17:25:00 |
5.170 | 1.37% | 0.07 | 5.150 | 5.192 | 334'612 | |
|
Mapfre Rg 30.05.2025 / 17:30:00 |
3.362 | -0.65% | -0.02 | 3.336 | 3.336 | 1'593'591 | |
|
Mayr-Melnhof Kart I 30.05.2025 / 17:30:00 |
75.20 | 0.13% | 0.10 | 73.50 | 75.20 | 434 | |
|
Mediobanca N 30.05.2025 / 17:30:00 |
20.93 | -0.38% | -0.08 | 20.92 | 20.92 | 4'156'972 | |
|
Melexis 30.05.2025 / 17:30:00 |
59.48 | -0.13% | -0.08 | 59.10 | 59.55 | 31'153 | |
|
Mercedes-BenzGr N 30.05.2025 / 17:30:00 |
52.73 | -0.32% | -0.17 | 52.59 | 52.59 | 795'335 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Colruyt 30.05.2025 / 17:30:00 |
39.82 | 9.07% | -3.17% | 0.66% | 13.90% | 4.40% | -15.44% | 30.13% |
|
Intl. Cons. Air Rg 30.05.2025 / 17:30:00 |
3.870 | 9.00% | 122.78% | 1.87% | 18.20% | 2.03% | 92.25% | 156.48% |
|
Kingspan Grp Rg 30.05.2025 / 17:28:00 |
74.85 | 8.57% | -3.07% | 0.88% | -1.77% | -12.20% | -15.14% | 0.11% |
|
Moncler N 30.05.2025 / 17:30:00 |
55.24 | 8.21% | -1.08% | 2.60% | 0.20% | -10.92% | -9.83% | 27.85% |
|
Volkswagen VZ 30.05.2025 / 17:30:00 |
95.38 | 7.74% | -14.08% | 2.14% | -1.02% | -11.85% | -16.99% | -36.93% |
|
Banca MPS Rg 30.05.2025 / 17:30:00 |
7.280 | 7.25% | 137.24% | 1.28% | -3.86% | 0.69% | 47.43% | -53.03% |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 7.14% | -18.72% | -0.24% | -5.55% | 3.80% | -17.23% | 12.78% |
|
Michelin Rg 30.05.2025 / 17:30:00 |
33.75 | 6.91% | 4.81% | 1.66% | 3.08% | -2.48% | -8.93% | 13.12% |
|
Amadeus IT Grp Br-A 30.05.2025 / 17:30:00 |
73.32 | 6.68% | 12.18% | 1.50% | 4.03% | -1.54% | 12.42% | 20.62% |
|
Covestro I 30.05.2025 / 17:30:00 |
59.98 | 6.62% | 13.34% | -0.07% | 2.08% | 2.53% | 21.18% | 42.01% |
|
MERLIN Prop. Br 30.05.2025 / 17:30:00 |
10.875 | 6.08% | 7.55% | 3.08% | 8.10% | 11.48% | -1.32% | 1.69% |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | 6.05% | 36.56% | -1.68% | -4.62% | -9.40% | 19.91% | 62.41% |
|
Oesterreich Post I 30.05.2025 / 17:30:00 |
30.15 | 5.86% | -7.49% | 0.17% | 0.84% | -7.66% | -0.99% | 3.95% |
|
Melexis 30.05.2025 / 17:30:00 |
59.48 | 5.68% | -34.70% | 3.71% | 8.93% | 1.10% | -27.69% | -25.59% |
|
A2A N 30.05.2025 / 17:30:00 |
2.289 | 5.26% | 21.56% | 1.73% | 2.81% | 5.70% | 18.45% | 42.78% |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | 5.18% | 16.66% | 3.52% | 4.75% | -4.14% | 4.38% | 45.65% |
|
Waertsilae Rg 30.05.2025 / 17:25:00 |
17.760 | 4.44% | 36.34% | 2.45% | 6.73% | -0.64% | -7.86% | 127.04% |
|
Daimler Tr Hldg N 30.05.2025 / 17:30:00 |
38.43 | 4.07% | 12.37% | 0.39% | 8.13% | -12.44% | -1.56% | 32.07% |
|
CA Imm Anlagen I 30.05.2025 / 17:30:00 |
24.16 | 4.06% | -24.99% | 2.11% | 1.56% | 9.27% | -19.22% | -20.33% |
|
INWIT N 30.05.2025 / 17:30:00 |
10.280 | 4.06% | -11.06% | 1.58% | -2.93% | 10.84% | 1.78% | -2.72% |
|
Kerry Grp-A- 30.05.2025 / 17:28:00 |
96.45 | 3.77% | 22.55% | 0.26% | 0.00% | -1.13% | 24.01% | -1.58% |
|
Viscofan Br 30.05.2025 / 17:30:00 |
63.20 | 3.69% | 17.60% | -0.71% | -1.63% | 2.68% | 5.16% | 24.80% |
|
Grifols-A Br 30.05.2025 / 17:30:00 |
9.470 | 3.62% | -39.00% | 1.93% | 11.09% | -8.83% | 1.85% | -52.19% |
|
Vaisala-A Rg 30.05.2025 / 17:25:00 |
49.90 | 3.62% | 27.03% | 3.21% | 6.28% | 5.83% | 25.06% | 14.93% |
|
ADP 30.05.2025 / 17:30:00 |
117.60 | 3.61% | -0.81% | 3.34% | 4.07% | 15.24% | -9.54% | -16.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 30.05.2025 / 17:30:00 |
172.64 | -0.73% |
175.78 10:17 |
172.40 16:52 |
283.33 14.02.25 |
149.8 07.04.25 |
118'002 |
|
Kerry Grp-A- 30.05.2025 / 17:28:00 |
96.45 | 0.10% |
96.90 09:11 |
95.95 09:00 |
103.80 04.03.25 |
87.65 10.04.25 |
402'359 |
|
Kesko-B N 30.05.2025 / 17:25:00 |
21.30 | 0.09% |
21.46 16:02 |
21.18 09:00 |
21.46 30.05.25 |
17.13 05.02.25 |
743'215 |
|
Kingspan Grp Rg 30.05.2025 / 17:28:00 |
74.85 | -1.93% |
77.43 10:11 |
74.83 17:20 |
86.50 06.03.25 |
64.025 14.01.25 |
115'322 |
|
Knorr-Bremse I 30.05.2025 / 17:30:00 |
89.63 | -0.91% |
91.10 11:03 |
89.45 17:24 |
96.40 18.03.25 |
67.9 13.01.25 |
85'869 |
|
Kojamo Rg 30.05.2025 / 17:25:00 |
10.560 | 1.44% |
10.640 09:22 |
10.420 13:48 |
10.780 28.05.25 |
8.22 19.03.25 |
448'600 |
|
Kon Ah Del Br Rg 30.05.2025 / 17:30:00 |
37.06 | 0.27% |
37.29 15:46 |
36.96 09:01 |
38.76 07.05.25 |
31.42 06.01.25 |
1'382'699 |
|
Kon.Vopak NV Br Rg 30.05.2025 / 17:30:00 |
40.39 | 0.17% |
40.68 13:31 |
40.30 15:50 |
45.49 19.02.25 |
35.08 25.04.25 |
43'282 |
|
Kone-B Rg 30.05.2025 / 17:25:00 |
54.90 | -1.33% |
55.54 10:01 |
54.80 15:27 |
57.11 21.05.25 |
45.42 13.01.25 |
499'660 |
|
Konecranes Rg 30.05.2025 / 17:25:00 |
69.05 | 0.00% |
69.55 16:06 |
68.10 09:03 |
73.10 26.03.25 |
47.78 09.04.25 |
53'633 |
|
Koninkl KPN Br Rg 30.05.2025 / 17:30:00 |
4.155 | 0.37% |
4.178 15:36 |
4.145 09:02 |
4.184 22.05.25 |
3.446 18.02.25 |
13'445'900 |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 1.54% |
374.05 16:00 |
367.63 09:14 |
394.65 02.05.25 |
323.7 15.01.25 |
309'473 |
|
Labor. Farmac. R Br 30.05.2025 / 17:30:00 |
54.50 | 3.42% |
54.65 14:42 |
52.70 09:33 |
66.55 31.01.25 |
45.55 09.04.25 |
74'694 |
|
LEGRAND 30.05.2025 / 17:30:00 |
107.90 | 0.40% |
108.45 10:10 |
106.93 09:10 |
111.98 20.02.25 |
82.92 07.04.25 |
487'384 |
|
Lenzing I 30.05.2025 / 17:30:00 |
26.45 | -3.99% |
27.53 10:10 |
26.45 17:29 |
35.70 17.03.25 |
22.15 07.04.25 |
11'004 |
|
Leonardo N 30.05.2025 / 17:30:00 |
54.18 | 0.07% |
54.88 11:45 |
54.07 17:05 |
55.88 28.05.25 |
25.17 06.01.25 |
1'842'771 |
|
Logista Integral Br 30.05.2025 / 17:30:00 |
28.43 | -0.11% |
28.63 12:30 |
28.42 16:50 |
31.19 07.05.25 |
26.28 07.04.25 |
41'836 |
|
Lotus Bakeries 30.05.2025 / 17:30:00 |
9'110.00 | 1.22% |
9'185.00 11:38 |
9'000.00 09:00 |
11'100.00 07.01.25 |
7580 07.04.25 |
509 |
|
LVMH 30.05.2025 / 17:30:00 |
480.38 | 0.07% |
483.50 10:17 |
477.10 16:25 |
762.80 28.01.25 |
466.8 23.05.25 |
329'374 |
|
Mandatum Rg 30.05.2025 / 17:25:00 |
5.170 | 1.37% |
5.202 10:06 |
5.110 09:02 |
6.226 02.05.25 |
4.386 09.01.25 |
334'612 |
|
Mapfre Rg 30.05.2025 / 17:30:00 |
3.362 | -0.65% |
3.382 15:34 |
3.348 10:25 |
3.514 20.05.25 |
2.372 07.04.25 |
1'593'591 |
|
Mayr-Melnhof Kart I 30.05.2025 / 17:30:00 |
75.20 | 0.13% |
76.00 10:10 |
75.20 15:01 |
86.80 18.03.25 |
68 07.04.25 |
434 |
|
Mediobanca N 30.05.2025 / 17:30:00 |
20.93 | -0.38% |
21.17 11:25 |
20.86 15:52 |
21.77 12.05.25 |
13.195 07.04.25 |
4'156'972 |
|
Melexis 30.05.2025 / 17:30:00 |
59.48 | -0.13% |
59.75 10:09 |
58.95 09:03 |
62.95 21.02.25 |
42.32 07.04.25 |
31'153 |
|
Mercedes-BenzGr N 30.05.2025 / 17:30:00 |
52.73 | -0.32% |
53.25 10:14 |
52.56 09:13 |
63.17 11.03.25 |
45.61 07.04.25 |
795'335 |