×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 0.32% | 0.11 | 34.55 | 34.55 | 0 | |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | 0.31% | 0.12 | 38.80 | 39.56 | 0 | |
|
Kone-B Rg 17.04.2025 / 17:25:00 |
51.90 | 0.17% | 0.09 | 51.88 | 51.94 | 0 | |
|
Konecranes Rg 17.04.2025 / 17:25:00 |
53.00 | -0.93% | -0.50 | 53.05 | 53.05 | 0 | |
|
Kongsberg Gruppe Rg 16.04.2025 / 13:00:00 |
1'599.50 | 0.00% | 0.00 | 0 | |||
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 0.47% | 0.02 | 4.059 | 4.059 | 0 | |
|
Kühne + Nagel N 17.04.2025 / 17:20:00 |
182.00 | 0.69% | 1.25 | 181.55 | 181.95 | 0 | |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% | 0.55 | 341.85 | 341.85 | 0 | |
|
Labor. Farmac. R Br 17.04.2025 / 17:30:00 |
49.06 | -0.89% | -0.44 | 49.06 | 49.12 | 0 | |
|
Land Sec REIT Rg 17.04.2025 / 17:30:00 |
5.788 | 2.30% | 0.13 | 5.785 | 5.800 | 0 | |
|
Legal & General Rg 17.04.2025 / 17:30:00 |
2.486 | 0.69% | 0.02 | 2.486 | 2.487 | 0 | |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | -0.17% | -0.16 | 93.66 | 93.66 | 0 | |
|
Lenzing I 17.04.2025 / 17:30:00 |
26.65 | 1.72% | 0.45 | 26.45 | 26.65 | 0 | |
|
Leonardo N 17.04.2025 / 17:30:00 |
44.97 | -0.71% | -0.32 | 45.05 | 45.05 | 0 | |
|
Leroy Seafood Br 16.04.2025 / 13:00:00 |
44.28 | 0.00% | 0.00 | 0 | |||
|
Lifco Rg-B 17.04.2025 / 12:55:00 |
348.60 | -0.46% | -1.60 | 341.60 | 348.60 | 0 | |
|
Lloyds Banking G Rg 17.04.2025 / 17:30:00 |
0.7048 | -0.31% | 0.00 | 0.7042 | 0.7052 | 0 | |
|
Logista Integral Br 17.04.2025 / 17:30:00 |
29.79 | 0.03% | 0.01 | 29.82 | 29.82 | 0 | |
|
LondonMetric Rg 17.04.2025 / 17:30:00 |
1.912 | 1.27% | 0.02 | 1.911 | 1.913 | 0 | |
|
Lonza N 17.04.2025 / 17:20:00 |
538.00 | -0.55% | -3.00 | 537.00 | 538.60 | 0 | |
|
Lotus Bakeries 17.04.2025 / 17:30:00 |
8'255.00 | 1.54% | 125.00 | 8'250.00 | 8'260.00 | 0 | |
|
LSE Group Rg 17.04.2025 / 17:30:00 |
113.65 | -0.18% | -0.20 | 113.60 | 113.75 | 0 | |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% | 0.95 | 485.60 | 485.60 | 0 | |
|
M&G Rg 17.04.2025 / 17:30:00 |
1.960 | 0.49% | 0.01 | 1.960 | 1.970 | 0 | |
|
Mandatum Rg 17.04.2025 / 17:25:00 |
5.994 | 0.77% | 0.05 | 5.988 | 5.996 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe All 17.04.2025 / 17:45:05 |
51.43 | -0.41% | 6.05% | 3.70% | -8.59% | -4.75% | 1.19% | 11.42% |
|
Berkeley Grp Hld Rg 17.04.2025 / 17:30:00 |
39.40 | -0.56% | 0.00% | 5.12% | 7.56% | 4.65% | 0.00% | 0.00% |
|
Roche GS 17.04.2025 / 17:20:00 |
255.60 | -0.59% | 3.81% | 5.45% | -16.50% | -6.82% | 16.08% | -35.17% |
|
Barratt Redrow Rg 17.04.2025 / 17:30:00 |
4.449 | -0.64% | -22.38% | 9.54% | 4.09% | 0.61% | -0.53% | -13.89% |
|
Smith & Nephew Rg 17.04.2025 / 17:30:00 |
9.838 | -0.65% | -8.73% | 1.74% | -10.32% | -2.59% | 1.70% | -17.77% |
|
Halma Rg 17.04.2025 / 17:30:00 |
26.62 | -0.78% | 16.80% | 5.97% | -0.13% | -9.05% | 20.73% | 5.85% |
|
Addtech Rg-B 17.04.2025 / 12:55:00 |
298.20 | -0.80% | 35.18% | 4.93% | -5.87% | -5.72% | 30.22% | 66.22% |
|
Sv Handbk Rg-A 17.04.2025 / 12:55:00 |
113.18 | -0.96% | 3.25% | 6.59% | -14.36% | -9.28% | 3.40% | 22.93% |
|
Aker BP Rg 16.04.2025 / 13:00:00 |
219.45 | -1.10% | -25.89% | 5.08% | -9.95% | -11.60% | -23.40% | 0.00% |
|
M&G Rg 17.04.2025 / 17:30:00 |
1.960 | -1.12% | -12.77% | 7.37% | -9.43% | -5.08% | -1.88% | -7.25% |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -1.29% | 67.01% | -1.57% | -9.97% | -13.90% | 33.96% | 139.97% |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | -1.31% | 9.87% | -0.27% | -20.49% | -10.79% | 6.39% | 59.28% |
|
Alcon N 17.04.2025 / 17:20:00 |
75.38 | -1.41% | 15.37% | 4.00% | -6.66% | -6.43% | 4.61% | 3.44% |
|
DiaSorin N 17.04.2025 / 17:30:00 |
97.98 | -1.47% | 4.82% | 6.78% | 3.66% | -8.17% | 9.38% | -27.72% |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -1.47% | -14.07% | 1.95% | -17.20% | -8.54% | -17.99% | -19.16% |
|
Shell Rg 17.04.2025 / 17:30:00 |
24.45 | -1.53% | -5.06% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
AstraZeneca Rg 17.04.2025 / 17:30:00 |
101.84 | -1.74% | -2.95% | 1.68% | -13.65% | -7.95% | -6.74% | -2.36% |
|
NKT Rg 16.04.2025 / 16:55:00 |
504.50 | -1.85% | 8.78% | 13.68% | -6.27% | -3.07% | -14.56% | 0.00% |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -1.94% | 39.82% | 3.48% | -12.02% | 7.50% | 31.30% | 74.88% |
|
Storebrand Rg 16.04.2025 / 13:00:00 |
118.90 | -1.98% | 32.23% | 0.76% | -10.26% | -5.90% | 25.16% | 0.00% |
|
A2A N 17.04.2025 / 17:30:00 |
2.127 | -1.98% | 13.19% | 7.83% | -5.17% | -6.18% | 24.68% | 27.04% |
|
Irish Contl Grp Uts 17.04.2025 / 17:28:00 |
5.061 | -2.13% | 16.10% | -0.30% | -3.78% | -2.49% | 1.73% | 37.28% |
|
Ferrovial Rg 17.04.2025 / 17:30:00 |
39.90 | -2.25% | 20.56% | 1.84% | -3.06% | -4.75% | 20.11% | 54.93% |
|
Reply Rg 17.04.2025 / 17:30:00 |
148.50 | -2.28% | 25.74% | 3.23% | -9.78% | -3.57% | 20.44% | 6.29% |
|
Richemont N 17.04.2025 / 17:20:00 |
136.45 | -2.50% | 16.44% | 0.07% | -14.53% | -19.76% | 5.98% | 12.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 0.32% |
34.61 16:05 |
34.18 09:03 |
35.90 11.02.25 |
31.42 06.01.25 |
1'195'627 |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | 0.31% |
38.90 17:17 |
38.53 13:33 |
45.49 19.02.25 |
35.4 07.04.25 |
71'741 |
|
Kone-B Rg 17.04.2025 / 17:25:00 |
51.90 | 0.17% |
51.94 17:13 |
50.52 09:08 |
55.83 03.03.25 |
45.42 13.01.25 |
265'420 |
|
Konecranes Rg 17.04.2025 / 17:25:00 |
53.00 | -0.93% |
54.00 09:00 |
52.50 11:47 |
73.10 26.03.25 |
47.78 09.04.25 |
80'838 |
|
Kongsberg Gruppe Rg 16.04.2025 / 13:00:00 |
1'599.50 | 0.00% |
1'693.50 17.03.25 |
1080 13.02.25 |
56'005 | ||
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 0.47% |
4.083 16:25 |
4.022 09:02 |
4.083 17.04.25 |
3.446 18.02.25 |
5'795'100 |
|
Kühne + Nagel N 17.04.2025 / 17:20:00 |
182.00 | 0.69% |
183.05 09:29 |
179.95 11:08 |
218.80 10.03.25 |
162.55 07.04.25 |
49'293 |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% |
345.65 11:57 |
337.20 09:02 |
370.85 10.03.25 |
323.7 15.01.25 |
333'097 |
|
Labor. Farmac. R Br 17.04.2025 / 17:30:00 |
49.06 | -0.89% |
49.26 09:02 |
48.22 12:56 |
66.55 31.01.25 |
45.55 09.04.25 |
26'745 |
|
Land Sec REIT Rg 17.04.2025 / 17:30:00 |
5.788 | 2.30% |
5.803 17:17 |
5.635 09:10 |
6.020 06.02.25 |
4.906 09.04.25 |
637'449 |
|
Legal & General Rg 17.04.2025 / 17:30:00 |
2.486 | 0.69% |
2.488 17:18 |
2.445 11:14 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'100'766 |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | -0.17% |
95.12 09:03 |
92.62 12:17 |
111.98 20.02.25 |
82.92 07.04.25 |
228'037 |
|
Lenzing I 17.04.2025 / 17:30:00 |
26.65 | 1.72% |
26.65 17:29 |
26.00 09:10 |
35.70 17.03.25 |
22.15 07.04.25 |
4'036 |
|
Leonardo N 17.04.2025 / 17:30:00 |
44.97 | -0.71% |
45.48 09:01 |
44.53 15:13 |
49.59 19.03.25 |
25.17 06.01.25 |
685'665 |
|
Leroy Seafood Br 16.04.2025 / 13:00:00 |
44.28 | 0.00% |
56.85 30.01.25 |
41.64 07.04.25 |
127'473 | ||
|
Lifco Rg-B 17.04.2025 / 12:55:00 |
348.60 | -0.46% |
351.00 09:01 |
345.00 11:45 |
409.20 18.02.25 |
310 07.04.25 |
25'340 |
|
Lloyds Banking G Rg 17.04.2025 / 17:30:00 |
0.7048 | -0.31% |
0.7102 09:00 |
0.6972 14:59 |
0.7440 06.03.25 |
0.5244 10.01.25 |
21'843'202 |
|
Logista Integral Br 17.04.2025 / 17:30:00 |
29.79 | 0.03% |
29.88 17:14 |
29.52 10:00 |
30.05 09.01.25 |
26.28 07.04.25 |
64'832 |
|
LondonMetric Rg 17.04.2025 / 17:30:00 |
1.912 | 1.27% |
1.913 17:15 |
1.873 09:09 |
1.932 14.02.25 |
1.674 09.04.25 |
505'695 |
|
Lonza N 17.04.2025 / 17:20:00 |
538.00 | -0.55% |
542.60 09:28 |
532.80 15:40 |
616.00 06.02.25 |
467.8 07.04.25 |
28'774 |
|
Lotus Bakeries 17.04.2025 / 17:30:00 |
8'255.00 | 1.54% |
8'290.00 16:01 |
8'090.00 09:45 |
11'100.00 07.01.25 |
7580 07.04.25 |
119 |
|
LSE Group Rg 17.04.2025 / 17:30:00 |
113.65 | -0.18% |
114.05 16:55 |
111.35 09:05 |
121.85 06.02.25 |
102.175 07.04.25 |
105'151 |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% |
493.25 09:56 |
481.00 09:03 |
762.80 28.01.25 |
479.35 16.04.25 |
675'032 |
|
M&G Rg 17.04.2025 / 17:30:00 |
1.960 | 0.49% |
1.965 17:17 |
1.931 11:15 |
2.311 19.03.25 |
1.716 07.04.25 |
468'366 |
|
Mandatum Rg 17.04.2025 / 17:25:00 |
5.994 | 0.77% |
6.010 16:15 |
5.908 09:53 |
6.010 17.04.25 |
4.386 09.01.25 |
350'579 |