×
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
- 03.07.2025 - 17:16:41
- 20'745.91
- 0.34%
- 70.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 03.07.2025 / 16:55:22 |
3.820 | 1.60% | 0.06 | 3.760 | 3.960 | 369 | |
|
Kering 03.07.2025 / 17:01:40 |
198.40 | -2.05% | -4.15 | 198.38 | 198.40 | 190'625 | |
|
Kerry Grp-A- 03.07.2025 / 17:01:25 |
92.98 | -0.56% | -0.53 | 92.95 | 93.00 | 90'683 | |
|
Kesko-B N 03.07.2025 / 17:00:01 |
21.08 | 0.81% | 0.17 | 21.06 | 21.10 | 47'031 | |
|
Kingspan Grp Rg 03.07.2025 / 17:01:34 |
70.70 | -1.43% | -1.03 | 70.70 | 70.75 | 116'895 | |
|
Knorr-Bremse I 03.07.2025 / 17:01:06 |
80.80 | -1.49% | -1.23 | 80.75 | 80.85 | 70'242 | |
|
Kojamo Rg 03.07.2025 / 16:59:52 |
11.340 | 0.80% | 0.09 | 11.330 | 11.350 | 144'075 | |
|
Kon Ah Del Br Rg 03.07.2025 / 17:01:40 |
35.70 | 0.90% | 0.32 | 35.70 | 35.71 | 862'964 | |
|
Kone-B Rg 03.07.2025 / 17:01:38 |
55.42 | -0.04% | -0.02 | 55.42 | 55.44 | 161'112 | |
|
Konecranes Rg 03.07.2025 / 17:01:22 |
67.35 | 0.22% | 0.15 | 67.35 | 67.40 | 43'695 | |
|
Koninkl KPN Br Rg 03.07.2025 / 17:01:31 |
4.063 | -0.82% | -0.03 | 4.062 | 4.064 | 4'747'432 | |
|
L'Oreal 03.07.2025 / 17:01:35 |
371.90 | -0.31% | -1.15 | 371.90 | 371.95 | 164'248 | |
|
Labor. Farmac. R Br 03.07.2025 / 16:58:34 |
55.75 | -0.40% | -0.23 | 55.75 | 55.85 | 25'883 | |
|
LEGRAND 03.07.2025 / 17:01:21 |
112.50 | 0.09% | 0.10 | 112.50 | 112.55 | 132'033 | |
|
Lenzing I 03.07.2025 / 17:01:14 |
24.55 | -0.61% | -0.15 | 24.55 | 24.75 | 9'494 | |
|
Leonardo N 03.07.2025 / 17:01:40 |
45.67 | -0.04% | -0.02 | 45.66 | 45.68 | 624'347 | |
|
Logista Integral Br 03.07.2025 / 17:00:10 |
28.03 | 0.21% | 0.06 | 28.02 | 28.04 | 97'821 | |
|
Lottomatica Grp Rg 03.07.2025 / 17:01:31 |
22.90 | -1.12% | -0.26 | 22.88 | 22.92 | 559'449 | |
|
Lotus Bakeries 03.07.2025 / 17:01:15 |
8'150.00 | 0.49% | 40.00 | 8'150.00 | 8'170.00 | 115 | |
|
LVMH 03.07.2025 / 17:01:39 |
486.10 | -0.72% | -3.53 | 486.05 | 486.15 | 434'046 | |
|
Mandatum Rg 03.07.2025 / 17:01:40 |
5.646 | -0.49% | -0.03 | 5.642 | 5.646 | 531'555 | |
|
Mapfre Rg 03.07.2025 / 17:01:33 |
3.522 | 1.82% | 0.06 | 3.522 | 3.524 | 1'805'058 | |
|
Mayr-Melnhof Kart I 03.07.2025 / 16:57:45 |
77.90 | -0.38% | -0.30 | 77.70 | 78.10 | 6'556 | |
|
Mediobanca N 03.07.2025 / 17:01:43 |
18.563 | 0.64% | 0.12 | 18.560 | 18.565 | 1'644'066 | |
|
Melexis 03.07.2025 / 17:01:11 |
73.65 | 4.10% | 2.90 | 73.65 | 73.70 | 54'018 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intl. Cons. Air Rg 03.07.2025 / 17:01:31 |
4.009 | 9.61% | 124.02% | 2.53% | 2.09% | 40.86% | 94.80% | 215.66% |
|
Sartorius Sted 03.07.2025 / 17:01:21 |
204.80 | 9.52% | -13.94% | 0.44% | 5.79% | 30.78% | 31.39% | -32.26% |
|
Ebro Foods 03.07.2025 / 16:59:51 |
17.260 | 9.36% | 11.47% | -0.23% | -2.27% | 2.86% | 10.22% | 7.32% |
|
FinecoBank N 03.07.2025 / 17:01:30 |
18.665 | 9.29% | 34.64% | -1.87% | -2.46% | 13.74% | 26.97% | 60.82% |
|
Hannover Rueck N 03.07.2025 / 17:01:34 |
266.10 | 9.28% | 22.41% | 0.49% | -4.83% | 1.10% | 13.65% | 88.23% |
|
L'Oreal 03.07.2025 / 17:01:35 |
371.90 | 9.11% | -17.22% | 6.18% | -2.92% | 7.42% | -9.03% | 13.25% |
|
MERLIN Prop. Br 03.07.2025 / 17:00:35 |
11.245 | 9.07% | 10.59% | 1.95% | 6.24% | 24.74% | 5.59% | 20.60% |
|
Univ Mu Gr Rg 03.07.2025 / 17:01:32 |
26.81 | 9.01% | 4.03% | -0.22% | -1.54% | 15.06% | -4.28% | 40.43% |
|
Repsol Br 03.07.2025 / 17:01:32 |
12.840 | 8.81% | -5.39% | 3.19% | 7.49% | 31.53% | -12.11% | -6.20% |
|
Covestro I 03.07.2025 / 16:47:31 |
60.53 | 7.83% | 14.63% | -0.05% | 0.75% | 3.28% | 10.42% | 86.23% |
|
Deutsche Telekom N 03.07.2025 / 17:01:39 |
30.91 | 7.73% | 43.17% | 0.55% | -9.06% | -2.09% | 30.15% | 61.64% |
|
Glenveagh Rg-144A 03.07.2025 / 16:32:43 |
1.764 | 7.60% | 43.28% | 3.76% | 0.00% | 23.96% | 38.46% | 80.75% |
|
WDP 03.07.2025 / 17:01:43 |
20.65 | 7.56% | -27.87% | 0.93% | -2.04% | 2.63% | -19.71% | -31.39% |
|
FBD Holds Rg 03.07.2025 / 15:53:22 |
13.700 | 7.51% | 21.97% | 1.48% | 1.48% | 0.74% | 5.43% | 40.79% |
|
Vidrala I 03.07.2025 / 17:01:13 |
99.40 | 7.17% | 5.92% | 1.12% | -0.30% | 7.69% | -2.07% | 58.31% |
|
SAP I 03.07.2025 / 17:01:30 |
257.25 | 7.15% | 81.30% | 2.63% | -5.20% | 12.12% | 37.68% | 191.93% |
|
Adyen 03.07.2025 / 17:01:41 |
1'532.50 | 7.12% | 31.61% | 0.27% | -10.08% | 13.07% | 34.81% | 9.44% |
|
Eni N 03.07.2025 / 17:01:34 |
14.011 | 6.99% | -8.97% | 2.14% | 6.42% | 20.97% | -4.15% | 23.92% |
|
Danone 03.07.2025 / 17:01:40 |
68.87 | 6.97% | 18.20% | -0.91% | -7.10% | -2.26% | 17.01% | 30.13% |
|
A2A N 03.07.2025 / 17:01:41 |
2.259 | 6.89% | 23.44% | -0.73% | -2.19% | 14.50% | 20.16% | 86.21% |
|
Pirelli & C. Rg 03.07.2025 / 17:01:12 |
5.833 | 6.78% | 18.10% | 0.92% | -4.78% | 20.92% | 3.09% | 48.33% |
|
Aegon Rg 03.07.2025 / 17:01:24 |
6.205 | 6.67% | 0.00% | 3.80% | -1.02% | 18.21% | 0.00% | 0.00% |
|
Amundi 03.07.2025 / 17:00:12 |
69.10 | 6.52% | 11.36% | 1.36% | -6.43% | 11.63% | 7.13% | 36.25% |
|
Oesterreich Post I 03.07.2025 / 16:58:33 |
30.30 | 6.39% | -7.03% | 1.08% | 1.51% | -0.98% | 1.00% | 10.95% |
|
Recordati Ind Chi N 03.07.2025 / 17:01:23 |
53.65 | 5.37% | 9.56% | -0.05% | 1.27% | 16.83% | 9.27% | 24.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 03.07.2025 / 16:55:22 |
3.820 | 1.60% |
3.820 16:55 |
3.820 16:55 |
5.250 18.03.25 |
3.44 03.03.25 |
369 |
|
Kering 03.07.2025 / 17:01:40 |
198.40 | -2.05% |
205.05 09:04 |
198.24 17:00 |
283.33 14.02.25 |
149.8 07.04.25 |
190'625 |
|
Kerry Grp-A- 03.07.2025 / 17:01:25 |
92.98 | -0.56% |
94.40 09:30 |
92.85 16:31 |
103.80 04.03.25 |
87.65 10.04.25 |
90'683 |
|
Kesko-B N 03.07.2025 / 17:00:01 |
21.08 | 0.81% |
21.13 14:09 |
21.02 09:01 |
21.46 30.05.25 |
17.13 05.02.25 |
47'031 |
|
Kingspan Grp Rg 03.07.2025 / 17:01:34 |
70.70 | -1.43% |
72.88 09:06 |
70.65 16:58 |
86.50 06.03.25 |
64.025 14.01.25 |
116'895 |
|
Knorr-Bremse I 03.07.2025 / 17:01:06 |
80.80 | -1.49% |
82.75 10:00 |
80.70 16:34 |
96.40 18.03.25 |
67.9 13.01.25 |
70'242 |
|
Kojamo Rg 03.07.2025 / 16:59:52 |
11.340 | 0.80% |
11.420 11:54 |
11.250 09:42 |
11.480 24.06.25 |
8.22 19.03.25 |
144'075 |
|
Kon Ah Del Br Rg 03.07.2025 / 17:01:40 |
35.70 | 0.90% |
35.75 16:47 |
35.32 09:50 |
38.76 07.05.25 |
31.42 06.01.25 |
862'964 |
|
Kone-B Rg 03.07.2025 / 17:01:38 |
55.42 | -0.04% |
55.64 09:01 |
55.24 10:13 |
57.11 21.05.25 |
45.42 13.01.25 |
161'112 |
|
Konecranes Rg 03.07.2025 / 17:01:22 |
67.35 | 0.22% |
67.75 16:00 |
66.90 09:24 |
73.10 26.03.25 |
47.78 09.04.25 |
43'695 |
|
Koninkl KPN Br Rg 03.07.2025 / 17:01:31 |
4.063 | -0.82% |
4.106 09:01 |
4.043 15:57 |
4.205 20.06.25 |
3.446 18.02.25 |
4'747'432 |
|
L'Oreal 03.07.2025 / 17:01:35 |
371.90 | -0.31% |
374.40 09:00 |
370.75 11:13 |
394.65 02.05.25 |
323.7 15.01.25 |
164'248 |
|
Labor. Farmac. R Br 03.07.2025 / 16:58:34 |
55.75 | -0.40% |
56.20 09:38 |
55.45 11:59 |
66.55 31.01.25 |
45.55 09.04.25 |
25'883 |
|
LEGRAND 03.07.2025 / 17:01:21 |
112.50 | 0.09% |
113.28 09:41 |
111.80 14:22 |
114.75 30.06.25 |
82.92 07.04.25 |
132'033 |
|
Lenzing I 03.07.2025 / 17:01:14 |
24.55 | -0.61% |
25.20 09:19 |
24.55 17:01 |
35.70 17.03.25 |
21.575 19.06.25 |
9'494 |
|
Leonardo N 03.07.2025 / 17:01:40 |
45.67 | -0.04% |
45.99 16:14 |
45.05 09:27 |
56.18 02.06.25 |
25.17 06.01.25 |
624'347 |
|
Logista Integral Br 03.07.2025 / 17:00:10 |
28.03 | 0.21% |
28.10 09:00 |
27.97 10:59 |
31.19 07.05.25 |
26.28 07.04.25 |
97'821 |
|
Lottomatica Grp Rg 03.07.2025 / 17:01:31 |
22.90 | -1.12% |
23.02 09:00 |
21.58 11:28 |
24.07 23.05.25 |
12.68 14.01.25 |
559'449 |
|
Lotus Bakeries 03.07.2025 / 17:01:15 |
8'150.00 | 0.49% |
8'160.00 12:17 |
8'090.00 09:00 |
11'100.00 07.01.25 |
7580 07.04.25 |
115 |
|
LVMH 03.07.2025 / 17:01:39 |
486.10 | -0.72% |
495.33 09:00 |
485.05 10:19 |
762.80 28.01.25 |
436.55 26.06.25 |
434'046 |
|
Mandatum Rg 03.07.2025 / 17:01:40 |
5.646 | -0.49% |
5.704 09:01 |
5.618 15:30 |
6.226 02.05.25 |
4.386 09.01.25 |
531'555 |
|
Mapfre Rg 03.07.2025 / 17:01:33 |
3.522 | 1.82% |
3.524 16:52 |
3.458 09:00 |
3.524 03.07.25 |
2.372 07.04.25 |
1'805'058 |
|
Mayr-Melnhof Kart I 03.07.2025 / 16:57:45 |
77.90 | -0.38% |
79.30 11:58 |
77.80 11:28 |
86.80 18.03.25 |
68 07.04.25 |
6'556 |
|
Mediobanca N 03.07.2025 / 17:01:43 |
18.563 | 0.64% |
18.595 16:55 |
18.400 09:08 |
21.77 12.05.25 |
13.195 07.04.25 |
1'644'066 |
|
Melexis 03.07.2025 / 17:01:11 |
73.65 | 4.10% |
74.50 09:45 |
71.95 09:00 |
74.50 03.07.25 |
42.32 07.04.25 |
54'018 |