×
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
- 18.12.2025 - 17:30:04
- 59.64
- 0.94%
- 0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 18.12.2025 / 17:28:00 |
74.20 | 0.47% | 0.35 | 74.20 | 74.20 | 145'291 | |
|
Knorr-Bremse I 18.12.2025 / 17:30:00 |
94.55 | 2.16% | 2.00 | 94.65 | 94.65 | 104'890 | |
|
Kojamo Rg 18.12.2025 / 17:25:00 |
10.150 | 1.20% | 0.12 | 10.120 | 10.190 | 137'964 | |
|
Kon Ah Del Br Rg 18.12.2025 / 17:30:00 |
34.89 | 0.58% | 0.20 | 34.90 | 34.90 | 721'323 | |
|
Kon.Vopak NV Br Rg 18.12.2025 / 17:30:00 |
37.44 | 1.08% | 0.40 | 37.44 | 37.44 | 346'705 | |
|
Kone-B Rg 18.12.2025 / 17:25:00 |
60.06 | 1.73% | 1.02 | 60.14 | 60.14 | 397'514 | |
|
Konecranes Rg 18.12.2025 / 17:25:00 |
91.33 | 1.25% | 1.13 | 91.10 | 91.10 | 74'811 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Koninkl KPN Br Rg 18.12.2025 / 17:30:00 |
3.957 | -0.30% | -0.01 | 3.957 | 3.957 | 4'959'541 | |
|
Kühne + Nagel N 18.12.2025 / 17:20:00 |
173.88 | -0.42% | -0.73 | 173.80 | 173.95 | 39'926 | |
|
L'Oreal 18.12.2025 / 17:30:00 |
376.90 | 0.33% | 1.25 | 375.90 | 375.90 | 137'715 | |
|
Labor. Farmac. R Br 18.12.2025 / 17:30:00 |
62.00 | 1.89% | 1.15 | 61.90 | 61.90 | 32'417 | |
|
Land Sec REIT Rg 18.12.2025 / 17:30:00 |
6.020 | 1.09% | 0.07 | 6.015 | 6.065 | 606'909 | |
|
Legal & General Rg 18.12.2025 / 17:30:00 |
2.548 | 0.77% | 0.02 | 2.541 | 2.548 | 2'672'039 | |
|
LEGRAND 18.12.2025 / 17:30:00 |
124.90 | 0.99% | 1.23 | 124.75 | 124.75 | 432'867 | |
|
Lenzing I 18.12.2025 / 17:30:00 |
22.45 | 1.35% | 0.30 | 22.30 | 22.45 | 10'253 | |
|
Leonardo N 18.12.2025 / 17:30:00 |
48.28 | 4.00% | 1.86 | 48.30 | 48.30 | 1'163'971 | |
|
Leroy Seafood Br 18.12.2025 / 16:20:00 |
48.81 | 0.31% | 0.15 | 48.78 | 49.02 | 228'880 | |
|
Lifco Rg-B 18.12.2025 / 17:25:00 |
349.80 | 1.57% | 5.40 | 348.40 | 348.40 | 205'849 | |
|
Lloyds Banking G Rg 18.12.2025 / 17:30:00 |
0.9623 | 0.37% | 0.00 | 0.9588 | 0.9626 | 12'518'317 | |
|
Logista Integral Br 18.12.2025 / 17:30:00 |
29.42 | 1.24% | 0.36 | 29.40 | 29.44 | 46'425 | |
|
LondonMetric Rg 18.12.2025 / 17:30:00 |
1.865 | 0.38% | 0.01 | 1.864 | 1.866 | 1'268'949 | |
|
Lonza N 18.12.2025 / 17:20:00 |
531.30 | 1.66% | 8.70 | 531.00 | 531.40 | 27'644 | |
|
Lottomatica Grp Rg 18.12.2025 / 17:30:00 |
22.12 | 0.64% | 0.14 | 22.16 | 22.16 | 384'208 | |
|
Lotus Bakeries 18.12.2025 / 17:30:00 |
7'675.00 | 0.20% | 15.00 | 7'640.00 | 7'700.00 | 150 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aker BP Rg 18.12.2025 / 16:20:00 |
243.50 | 10.41% | -17.26% | -2.66% | -5.77% | -6.95% | 13.07% | -18.74% |
|
Muenchener Rueckv N 18.12.2025 / 17:30:00 |
550.40 | 10.29% | 42.70% | -1.42% | 3.58% | 5.97% | 9.69% | 85.37% |
|
Severn Trent Rg 18.12.2025 / 17:30:00 |
27.56 | 10.24% | 7.33% | 2.04% | 1.03% | 9.19% | 6.66% | 2.33% |
|
Kon Ah Del Br Rg 18.12.2025 / 17:30:00 |
34.89 | 10.16% | 33.35% | 0.00% | 0.00% | 3.38% | 10.94% | 27.77% |
|
Legal & General Rg 18.12.2025 / 17:30:00 |
2.548 | 10.10% | 0.40% | 3.26% | 7.81% | 8.54% | 13.98% | 2.43% |
|
Zurich Insurance N 18.12.2025 / 17:20:00 |
592.30 | 10.07% | 34.96% | 1.32% | 5.64% | 6.86% | 10.13% | 35.21% |
|
Inditex 18.12.2025 / 17:30:00 |
56.28 | 10.03% | 38.80% | 2.03% | 18.61% | 26.79% | 13.88% | 125.04% |
|
L'Oreal 18.12.2025 / 17:30:00 |
376.90 | 9.87% | -16.64% | 1.30% | 6.97% | 2.92% | 11.18% | 11.88% |
|
Do & Co I 18.12.2025 / 17:30:00 |
201.00 | 9.79% | 47.31% | 3.18% | 11.42% | -9.36% | 11.67% | 112.94% |
|
ConvaTec Grp Rg 18.12.2025 / 17:29:57 |
2.428 | 9.57% | -0.65% | 5.84% | 2.53% | 9.12% | 9.37% | 7.05% |
|
Informa Rg 18.12.2025 / 17:30:00 |
8.720 | 9.39% | 11.78% | -3.19% | -5.93% | -3.26% | 8.27% | 44.51% |
|
Entain Rg 18.12.2025 / 17:30:00 |
7.492 | 9.38% | -24.36% | 0.83% | 4.00% | -15.55% | 4.93% | -43.37% |
|
Rentokil Initial Rg 18.12.2025 / 17:30:00 |
4.493 | 8.98% | -2.15% | 3.74% | 12.07% | 25.29% | 14.34% | -16.30% |
|
MTU Aero Engin N 18.12.2025 / 17:30:00 |
353.80 | 8.96% | 78.95% | 1.38% | 0.34% | -2.80% | 9.47% | 72.85% |
|
Jeronimo Martins N 18.12.2025 / 17:30:00 |
20.34 | 8.86% | -12.96% | 2.68% | -6.40% | -0.97% | 10.81% | -0.30% |
|
EQT Rg 18.12.2025 / 17:25:00 |
344.60 | 8.73% | 16.67% | 5.17% | 6.85% | 8.19% | 15.75% | 50.11% |
|
BP Rg 18.12.2025 / 17:30:00 |
4.198 | 8.69% | -8.53% | -5.03% | -8.61% | -4.54% | 10.90% | -6.71% |
|
Volvo -B- Rg 18.12.2025 / 17:25:00 |
295.00 | 8.63% | 11.16% | -0.77% | 10.84% | 10.28% | 9.30% | 53.20% |
|
Veolia Environnem 18.12.2025 / 17:30:00 |
29.40 | 8.51% | 3.17% | 0.05% | 3.25% | 2.37% | 9.72% | 21.63% |
|
Sartorius Sted 18.12.2025 / 17:30:00 |
203.30 | 8.35% | -14.86% | -2.14% | 8.77% | 16.57% | 9.27% | -32.89% |
|
Heineken Holding Br 18.12.2025 / 17:30:00 |
61.80 | 8.06% | -18.57% | 0.90% | 2.23% | 6.23% | 7.25% | -13.67% |
|
Subsea 7 Rg 18.12.2025 / 16:20:00 |
194.80 | 8.01% | 30.75% | -1.07% | 1.19% | -5.62% | 8.95% | 83.63% |
|
Glanbia Rg 18.12.2025 / 17:28:00 |
14.510 | 7.81% | -3.70% | -1.89% | 2.62% | 2.98% | 8.36% | 23.29% |
|
Oesterreich Post I 18.12.2025 / 17:30:00 |
30.90 | 7.79% | -5.81% | 0.00% | 3.34% | 5.28% | 9.19% | -0.16% |
|
Assa Abloy Rg-B 18.12.2025 / 17:25:00 |
354.00 | 7.78% | 20.77% | -1.09% | 1.89% | 11.11% | 8.67% | 53.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 18.12.2025 / 17:28:00 |
74.20 | 0.47% |
74.25 17:26 |
73.25 11:34 |
86.50 06.03.25 |
62.625 07.11.25 |
145'291 |
|
Knorr-Bremse I 18.12.2025 / 17:30:00 |
94.55 | 2.16% |
94.70 17:13 |
92.35 09:00 |
96.40 18.03.25 |
67.9 13.01.25 |
104'890 |
|
Kojamo Rg 18.12.2025 / 17:25:00 |
10.150 | 1.20% |
10.180 16:57 |
10.020 10:56 |
11.480 24.06.25 |
8.22 19.03.25 |
137'964 |
|
Kon Ah Del Br Rg 18.12.2025 / 17:30:00 |
34.89 | 0.58% |
34.98 09:00 |
33.85 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
721'323 |
|
Kon.Vopak NV Br Rg 18.12.2025 / 17:30:00 |
37.44 | 1.08% |
37.48 17:25 |
37.16 14:26 |
45.49 19.02.25 |
35.08 25.04.25 |
346'705 |
|
Kone-B Rg 18.12.2025 / 17:25:00 |
60.06 | 1.73% |
60.06 17:24 |
58.94 09:00 |
60.22 15.12.25 |
45.42 13.01.25 |
397'514 |
|
Konecranes Rg 18.12.2025 / 17:25:00 |
91.33 | 1.25% |
91.40 17:00 |
88.98 09:21 |
92.20 17.12.25 |
47.78 09.04.25 |
74'811 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Koninkl KPN Br Rg 18.12.2025 / 17:30:00 |
3.957 | -0.30% |
3.996 12:59 |
3.949 15:00 |
4.267 12.09.25 |
3.446 18.02.25 |
4'959'541 |
|
Kühne + Nagel N 18.12.2025 / 17:20:00 |
173.88 | -0.42% |
173.95 17:19 |
172.70 12:54 |
218.80 10.03.25 |
147.45 30.09.25 |
39'926 |
|
L'Oreal 18.12.2025 / 17:30:00 |
376.90 | 0.33% |
378.50 10:22 |
373.90 09:09 |
408.35 28.08.25 |
323.7 15.01.25 |
137'715 |
|
Labor. Farmac. R Br 18.12.2025 / 17:30:00 |
62.00 | 1.89% |
62.25 17:06 |
60.50 10:26 |
66.55 31.01.25 |
45.55 09.04.25 |
32'417 |
|
Land Sec REIT Rg 18.12.2025 / 17:30:00 |
6.020 | 1.09% |
6.035 11:56 |
5.945 09:01 |
6.520 27.10.25 |
4.906 09.04.25 |
606'909 |
|
Legal & General Rg 18.12.2025 / 17:30:00 |
2.548 | 0.77% |
2.570 12:16 |
2.523 09:03 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'672'039 |
|
LEGRAND 18.12.2025 / 17:30:00 |
124.90 | 0.99% |
125.25 16:58 |
123.40 11:01 |
150.40 03.11.25 |
82.92 07.04.25 |
432'867 |
|
Lenzing I 18.12.2025 / 17:30:00 |
22.45 | 1.35% |
22.45 17:27 |
21.75 09:42 |
35.70 17.03.25 |
20.25 11.11.25 |
10'253 |
|
Leonardo N 18.12.2025 / 17:30:00 |
48.28 | 4.00% |
48.35 16:59 |
46.39 09:02 |
56.68 03.10.25 |
25.17 06.01.25 |
1'163'971 |
|
Leroy Seafood Br 18.12.2025 / 16:20:00 |
48.81 | 0.31% |
48.96 09:01 |
48.42 13:19 |
56.85 30.01.25 |
41.64 07.04.25 |
228'880 |
|
Lifco Rg-B 18.12.2025 / 17:25:00 |
349.80 | 1.57% |
350.20 17:00 |
344.80 09:02 |
409.20 18.02.25 |
310 07.04.25 |
205'849 |
|
Lloyds Banking G Rg 18.12.2025 / 17:30:00 |
0.9623 | 0.37% |
0.9625 17:29 |
0.9509 09:56 |
0.9774 02.12.25 |
0.5244 10.01.25 |
12'518'317 |
|
Logista Integral Br 18.12.2025 / 17:30:00 |
29.42 | 1.24% |
29.50 09:00 |
29.10 10:00 |
31.19 07.05.25 |
26.28 07.04.25 |
46'425 |
|
LondonMetric Rg 18.12.2025 / 17:30:00 |
1.865 | 0.38% |
1.878 12:21 |
1.850 14:29 |
2.068 24.06.25 |
1.674 09.04.25 |
1'268'949 |
|
Lonza N 18.12.2025 / 17:20:00 |
531.30 | 1.66% |
531.60 17:12 |
523.00 09:00 |
616.00 06.02.25 |
467.8 07.04.25 |
27'644 |
|
Lottomatica Grp Rg 18.12.2025 / 17:30:00 |
22.12 | 0.64% |
22.15 17:11 |
21.81 14:11 |
25.22 18.07.25 |
12.68 14.01.25 |
384'208 |
|
Lotus Bakeries 18.12.2025 / 17:30:00 |
7'675.00 | 0.20% |
7'695.00 09:34 |
7'610.00 13:43 |
11'100.00 07.01.25 |
7240 14.07.25 |
150 |