×
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
- 15.04.2025 - 17:30:06
- 51.56
- 1.63%
- 0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 15.04.2025 / 17:30:00 |
34.22 | 1.60% | 0.54 | 34.30 | 34.30 | 0 | |
|
Kon.Vopak NV Br Rg 15.04.2025 / 17:30:00 |
38.38 | 1.53% | 0.58 | 37.64 | 38.40 | 0 | |
|
Kone-B Rg 15.04.2025 / 17:25:00 |
51.28 | 1.06% | 0.54 | 51.48 | 51.48 | 0 | |
|
Konecranes Rg 15.04.2025 / 17:25:00 |
54.30 | 2.45% | 1.30 | 53.75 | 54.85 | 0 | |
|
Kongsberg Gruppe Rg 15.04.2025 / 16:20:00 |
1'627.00 | 3.17% | 50.00 | 1'628.50 | 1'628.50 | 0 | |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 1.25% | 0.05 | 4.024 | 4.024 | 0 | |
|
Kühne + Nagel N 15.04.2025 / 17:20:00 |
184.00 | 1.13% | 2.05 | 183.95 | 184.10 | 0 | |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% | -5.75 | 343.80 | 343.80 | 0 | |
|
Labor. Farmac. R Br 15.04.2025 / 17:30:00 |
50.00 | 1.26% | 0.62 | 50.00 | 50.05 | 0 | |
|
Land Sec REIT Rg 15.04.2025 / 17:30:00 |
5.540 | 2.31% | 0.13 | 5.530 | 5.545 | 0 | |
|
Legal & General Rg 15.04.2025 / 17:30:00 |
2.432 | 1.89% | 0.05 | 2.430 | 2.433 | 0 | |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | 2.24% | 2.07 | 94.52 | 94.52 | 0 | |
|
Lenzing I 15.04.2025 / 17:30:00 |
26.65 | 3.70% | 0.95 | 26.00 | 27.20 | 0 | |
|
Leonardo N 15.04.2025 / 17:30:00 |
46.28 | 5.05% | 2.23 | 46.50 | 46.50 | 0 | |
|
Leroy Seafood Br 15.04.2025 / 16:20:00 |
44.52 | 0.86% | 0.38 | 44.48 | 44.56 | 0 | |
|
Lifco Rg-B 15.04.2025 / 17:25:00 |
351.40 | 3.05% | 10.40 | 350.60 | 350.60 | 0 | |
|
Lloyds Banking G Rg 15.04.2025 / 17:30:00 |
0.7088 | 3.01% | 0.02 | 0.7086 | 0.7096 | 0 | |
|
Logista Integral Br 15.04.2025 / 17:30:00 |
29.44 | 1.90% | 0.55 | 29.46 | 29.46 | 0 | |
|
LondonMetric Rg 15.04.2025 / 17:30:00 |
1.883 | 2.17% | 0.04 | 1.883 | 1.884 | 0 | |
|
Lonza N 15.04.2025 / 17:20:00 |
542.40 | 1.92% | 10.20 | 541.40 | 542.40 | 0 | |
|
Lotus Bakeries 15.04.2025 / 17:30:00 |
8'150.00 | 0.25% | 20.00 | 8'180.00 | 8'300.00 | 0 | |
|
LSE Group Rg 15.04.2025 / 17:30:00 |
113.75 | 2.76% | 3.05 | 113.70 | 113.80 | 0 | |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% | -38.70 | 488.65 | 488.65 | 0 | |
|
M&G Rg 15.04.2025 / 17:30:00 |
1.940 | 3.00% | 0.06 | 1.937 | 1.940 | 0 | |
|
Mandatum Rg 15.04.2025 / 17:25:00 |
5.978 | 2.43% | 0.14 | 5.932 | 5.982 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aker BP Rg 15.04.2025 / 16:20:00 |
217.80 | -2.12% | -26.65% | -0.37% | -9.59% | -11.61% | -24.12% | -36.04% |
|
Volkswagen VZ 15.04.2025 / 17:30:00 |
89.12 | -2.13% | -21.96% | 4.01% | -18.61% | -5.39% | -26.07% | -41.46% |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -2.18% | 1.94% | -1.68% | -15.19% | -7.96% | 5.30% | -7.43% |
|
LSE Group Rg 15.04.2025 / 17:30:00 |
113.75 | -2.21% | 19.11% | 5.03% | 4.79% | -3.64% | 24.48% | 36.10% |
|
Addtech Rg-B 15.04.2025 / 17:25:00 |
304.00 | -2.26% | 33.18% | 9.83% | -2.81% | -2.31% | 33.57% | 63.77% |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | -2.27% | -16.46% | 6.85% | 2.25% | -4.19% | 0.44% | -8.54% |
|
Auto Trd Gr Rg-144A 15.04.2025 / 17:30:00 |
7.904 | -2.43% | 7.08% | 8.51% | 4.59% | -0.35% | 17.55% | 19.36% |
|
Fortum Rg 15.04.2025 / 17:25:00 |
13.265 | -2.47% | 1.19% | 3.15% | -14.20% | -2.21% | 8.73% | -15.40% |
|
Amadeus IT Grp Br-A 15.04.2025 / 17:30:00 |
68.44 | -2.49% | 2.53% | 3.95% | -4.04% | 0.91% | 22.81% | 16.97% |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | -2.53% | 38.97% | 1.20% | -15.36% | 8.59% | 33.11% | 73.81% |
|
Brenntag N 15.04.2025 / 17:30:00 |
56.82 | -2.72% | -31.95% | 3.40% | -13.91% | 1.25% | -24.68% | -23.07% |
|
Alcon N 15.04.2025 / 17:20:00 |
75.38 | -2.85% | 13.67% | 3.26% | -4.97% | -5.21% | 3.40% | 1.93% |
|
SSE Rg 15.04.2025 / 17:30:00 |
16.050 | -3.12% | -15.80% | 3.55% | 5.18% | 0.09% | -1.11% | -11.72% |
|
Continental I 15.04.2025 / 17:30:00 |
64.54 | -3.15% | -18.36% | 5.32% | -9.38% | -4.19% | -1.44% | -1.13% |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | -3.20% | 63.79% | 3.66% | -6.03% | -9.53% | 36.25% | 135.33% |
|
Berkeley Grp Hld Rg 15.04.2025 / 17:30:00 |
38.58 | -3.32% | 0.00% | 5.29% | 4.87% | 3.10% | 0.00% | 0.00% |
|
DiaSorin N 15.04.2025 / 17:30:00 |
97.40 | -3.47% | 2.69% | 4.02% | 1.35% | -6.97% | 11.49% | -29.19% |
|
Irish Contl Grp Uts 15.04.2025 / 17:28:00 |
5.120 | -3.57% | 14.39% | 0.37% | -3.03% | -1.92% | 0.20% | 35.26% |
|
Halma Rg 15.04.2025 / 17:30:00 |
26.91 | -3.63% | 13.44% | 10.60% | 2.01% | -5.08% | 22.60% | 2.81% |
|
Reply Rg 15.04.2025 / 17:30:00 |
149.20 | -4.16% | 23.31% | 5.67% | -9.85% | -2.42% | 19.74% | 4.24% |
|
Mowi Rg 15.04.2025 / 16:20:00 |
188.50 | -4.24% | 2.47% | 2.84% | -8.14% | -10.45% | 1.43% | -26.52% |
|
M&G Rg 15.04.2025 / 17:30:00 |
1.940 | -4.51% | -15.76% | 7.76% | -13.06% | -4.76% | -1.07% | -10.44% |
|
Persimmon Plc Rg 15.04.2025 / 17:30:00 |
11.765 | -4.52% | -17.75% | 2.57% | -2.04% | -2.34% | -7.62% | -47.25% |
|
Ferrovial Rg 15.04.2025 / 17:30:00 |
39.53 | -4.68% | 17.56% | 2.84% | -2.23% | -3.35% | 17.65% | 51.09% |
|
Givaudan N 15.04.2025 / 17:20:00 |
3'772.00 | -4.71% | 8.25% | 5.66% | -4.80% | -5.06% | -2.83% | -3.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 15.04.2025 / 17:30:00 |
34.22 | 1.60% |
34.28 16:54 |
33.85 09:00 |
35.90 11.02.25 |
31.42 06.01.25 |
1'737'328 |
|
Kon.Vopak NV Br Rg 15.04.2025 / 17:30:00 |
38.38 | 1.53% |
38.46 16:10 |
37.92 09:00 |
45.49 19.02.25 |
35.4 07.04.25 |
100'498 |
|
Kone-B Rg 15.04.2025 / 17:25:00 |
51.28 | 1.06% |
51.35 09:57 |
50.52 09:04 |
55.83 03.03.25 |
45.42 13.01.25 |
184'204 |
|
Konecranes Rg 15.04.2025 / 17:25:00 |
54.30 | 2.45% |
54.65 16:08 |
53.20 09:00 |
73.10 26.03.25 |
47.78 09.04.25 |
67'962 |
|
Kongsberg Gruppe Rg 15.04.2025 / 16:20:00 |
1'627.00 | 3.17% |
1'632.00 16:13 |
1'593.50 09:02 |
1'693.50 17.03.25 |
1080 13.02.25 |
94'533 |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 1.25% |
4.022 16:46 |
3.976 09:53 |
4.073 04.04.25 |
3.446 18.02.25 |
11'788'825 |
|
Kühne + Nagel N 15.04.2025 / 17:20:00 |
184.00 | 1.13% |
184.60 16:16 |
180.40 09:00 |
218.80 10.03.25 |
162.55 07.04.25 |
54'763 |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% |
347.65 11:30 |
337.10 09:28 |
370.85 10.03.25 |
323.7 15.01.25 |
413'137 |
|
Labor. Farmac. R Br 15.04.2025 / 17:30:00 |
50.00 | 1.26% |
50.05 17:04 |
49.26 14:02 |
66.55 31.01.25 |
45.55 09.04.25 |
28'589 |
|
Land Sec REIT Rg 15.04.2025 / 17:30:00 |
5.540 | 2.31% |
5.543 17:02 |
5.405 09:00 |
6.020 06.02.25 |
4.906 09.04.25 |
431'301 |
|
Legal & General Rg 15.04.2025 / 17:30:00 |
2.432 | 1.89% |
2.433 17:29 |
2.398 09:01 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'251'507 |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | 2.24% |
94.84 15:58 |
92.56 09:01 |
111.98 20.02.25 |
82.92 07.04.25 |
281'441 |
|
Lenzing I 15.04.2025 / 17:30:00 |
26.65 | 3.70% |
26.75 10:12 |
26.00 09:03 |
35.70 17.03.25 |
22.15 07.04.25 |
3'681 |
|
Leonardo N 15.04.2025 / 17:30:00 |
46.28 | 5.05% |
46.42 17:16 |
44.54 09:00 |
49.59 19.03.25 |
25.17 06.01.25 |
1'094'832 |
|
Leroy Seafood Br 15.04.2025 / 16:20:00 |
44.52 | 0.86% |
44.68 10:16 |
44.24 09:00 |
56.85 30.01.25 |
41.64 07.04.25 |
235'340 |
|
Lifco Rg-B 15.04.2025 / 17:25:00 |
351.40 | 3.05% |
351.60 17:22 |
339.80 09:02 |
409.20 18.02.25 |
310 07.04.25 |
95'859 |
|
Lloyds Banking G Rg 15.04.2025 / 17:30:00 |
0.7088 | 3.01% |
0.7094 17:28 |
0.6892 09:00 |
0.7440 06.03.25 |
0.5244 10.01.25 |
19'869'684 |
|
Logista Integral Br 15.04.2025 / 17:30:00 |
29.44 | 1.90% |
29.54 17:09 |
29.04 09:13 |
30.05 09.01.25 |
26.28 07.04.25 |
73'020 |
|
LondonMetric Rg 15.04.2025 / 17:30:00 |
1.883 | 2.17% |
1.886 17:04 |
1.848 09:31 |
1.932 14.02.25 |
1.674 09.04.25 |
1'684'691 |
|
Lonza N 15.04.2025 / 17:20:00 |
542.40 | 1.92% |
544.40 16:21 |
531.80 09:00 |
616.00 06.02.25 |
467.8 07.04.25 |
55'736 |
|
Lotus Bakeries 15.04.2025 / 17:30:00 |
8'150.00 | 0.25% |
8'190.00 10:35 |
8'115.00 12:46 |
11'100.00 07.01.25 |
7580 07.04.25 |
1'162 |
|
LSE Group Rg 15.04.2025 / 17:30:00 |
113.75 | 2.76% |
114.05 17:10 |
110.00 09:01 |
121.85 06.02.25 |
102.175 07.04.25 |
153'945 |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% |
517.60 09:00 |
484.80 15:25 |
762.80 28.01.25 |
482.65 07.04.25 |
1'215'169 |
|
M&G Rg 15.04.2025 / 17:30:00 |
1.940 | 3.00% |
1.942 17:29 |
1.894 09:01 |
2.311 19.03.25 |
1.716 07.04.25 |
1'261'510 |
|
Mandatum Rg 15.04.2025 / 17:25:00 |
5.978 | 2.43% |
5.980 17:24 |
5.876 09:01 |
5.980 15.04.25 |
4.386 09.01.25 |
316'863 |