×
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
- 17.04.2025 - 15:16:30
- 19'043.05
- -0.43%
- -81.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.04.2025 / 15:01:22 |
164.06 | -0.12% | -0.20 | 164.02 | 164.06 | 89'704 | |
|
Kerry Grp-A- 17.04.2025 / 15:00:04 |
93.03 | 0.08% | 0.08 | 93.00 | 93.05 | 26'630 | |
|
Kesko-B N 17.04.2025 / 15:00:29 |
19.675 | 0.03% | 0.01 | 19.670 | 19.690 | 33'008 | |
|
Kingspan Grp Rg 17.04.2025 / 15:00:24 |
71.20 | -3.29% | -2.43 | 71.15 | 71.25 | 63'740 | |
|
Knorr-Bremse I 17.04.2025 / 15:00:06 |
80.50 | -0.19% | -0.15 | 80.50 | 80.55 | 39'825 | |
|
Kojamo Rg 17.04.2025 / 14:58:03 |
9.678 | 1.44% | 0.14 | 9.670 | 9.685 | 37'465 | |
|
Kon Ah Del Br Rg 17.04.2025 / 15:00:55 |
34.45 | 0.09% | 0.03 | 34.45 | 34.46 | 526'257 | |
|
Kon.Vopak NV Br Rg 17.04.2025 / 15:01:12 |
38.70 | 0.05% | 0.02 | 38.68 | 38.72 | 39'784 | |
|
Kone-B Rg 17.04.2025 / 14:58:08 |
51.28 | -1.02% | -0.53 | 51.26 | 51.30 | 120'453 | |
|
Konecranes Rg 17.04.2025 / 15:01:05 |
53.00 | -0.93% | -0.50 | 52.95 | 53.05 | 59'525 | |
|
Koninkl KPN Br Rg 17.04.2025 / 15:01:20 |
4.054 | 0.19% | 0.01 | 4.053 | 4.054 | 3'375'834 | |
|
L'Oreal 17.04.2025 / 15:01:17 |
343.85 | 0.75% | 2.55 | 343.80 | 343.90 | 214'012 | |
|
Labor. Farmac. R Br 17.04.2025 / 14:58:17 |
49.00 | -1.01% | -0.50 | 48.96 | 49.02 | 21'224 | |
|
LEGRAND 17.04.2025 / 15:00:54 |
93.52 | -0.49% | -0.46 | 93.50 | 93.54 | 117'433 | |
|
Lenzing I 17.04.2025 / 14:33:51 |
26.18 | -0.10% | -0.03 | 26.10 | 26.35 | 781 | |
|
Leonardo N 17.04.2025 / 15:01:31 |
44.71 | -1.27% | -0.58 | 44.70 | 44.72 | 457'472 | |
|
Logista Integral Br 17.04.2025 / 15:00:20 |
29.76 | -0.07% | -0.02 | 29.74 | 29.76 | 24'683 | |
|
Lotus Bakeries 17.04.2025 / 14:51:15 |
8'160.00 | 0.37% | 30.00 | 8'140.00 | 8'170.00 | 39 | |
|
LVMH 17.04.2025 / 15:01:26 |
484.35 | -0.13% | -0.65 | 484.30 | 484.40 | 370'295 | |
|
Mandatum Rg 17.04.2025 / 15:01:00 |
5.978 | 0.50% | 0.03 | 5.976 | 5.980 | 204'354 | |
|
Mapfre Rg 17.04.2025 / 15:00:36 |
2.888 | 0.14% | 0.00 | 2.888 | 2.892 | 407'326 | |
|
Mayr-Melnhof Kart I 17.04.2025 / 14:38:04 |
77.60 | 1.17% | 0.90 | 77.30 | 77.80 | 147 | |
|
Mediobanca N 17.04.2025 / 15:00:24 |
15.673 | 0.08% | 0.01 | 15.670 | 15.680 | 529'139 | |
|
Melexis 17.04.2025 / 14:53:50 |
48.62 | -0.02% | -0.01 | 48.54 | 48.64 | 6'682 | |
|
Mercedes-BenzGr N 17.04.2025 / 15:01:22 |
50.15 | -0.32% | -0.16 | 50.14 | 50.16 | 318'215 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Solvay 17.04.2025 / 14:59:10 |
31.34 | 0.97% | 12.68% | 5.42% | -6.86% | 6.35% | 2.25% | 78.94% |
|
Kemira N 17.04.2025 / 15:01:10 |
19.590 | 0.87% | 17.33% | 5.49% | -9.01% | -4.90% | 12.42% | 63.78% |
|
Amadeus IT Grp Br-A 17.04.2025 / 15:00:20 |
68.16 | 0.62% | 5.80% | 3.05% | -8.44% | -0.79% | 19.66% | 20.69% |
|
Adyen 17.04.2025 / 15:01:23 |
1'417.20 | 0.50% | 23.49% | 4.56% | -8.91% | -6.50% | -1.35% | -14.63% |
|
Fortum Rg 17.04.2025 / 15:01:28 |
13.515 | 0.37% | 4.13% | 5.50% | -11.81% | -2.56% | 12.16% | -12.93% |
|
Fres Med Care I 17.04.2025 / 15:01:05 |
41.85 | 0.36% | 16.92% | -1.30% | -7.86% | -10.31% | 14.88% | -29.45% |
|
Dassault Syst 17.04.2025 / 15:01:09 |
33.07 | 0.24% | -24.20% | -0.08% | -15.61% | -8.10% | -13.89% | -17.31% |
|
FBD Holds Rg 17.04.2025 / 10:56:32 |
12.806 | 0.20% | 13.68% | -5.84% | -4.61% | -0.73% | -7.87% | 24.26% |
|
Valmet Corporat Rg 17.04.2025 / 15:01:30 |
23.25 | 0.17% | -10.30% | 4.26% | -16.43% | -8.61% | -7.52% | -9.89% |
|
Kerry Grp-A- 17.04.2025 / 15:00:04 |
93.03 | 0.11% | 18.23% | 4.23% | -3.15% | -2.69% | 17.68% | -9.58% |
|
LEGRAND 17.04.2025 / 15:00:54 |
93.52 | 0.09% | -0.13% | 3.15% | -12.06% | -9.20% | -2.86% | 14.30% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -30.18% |
|
Continental I 17.04.2025 / 15:01:07 |
64.32 | -0.03% | -15.73% | 5.17% | -9.15% | -5.24% | 1.29% | 2.05% |
|
Dt Lufthansa N 17.04.2025 / 15:00:12 |
6.118 | -0.16% | -22.89% | 1.64% | -18.97% | 1.12% | -8.11% | -13.72% |
|
L'Oreal 17.04.2025 / 15:01:17 |
343.85 | -0.18% | -24.26% | -0.68% | -4.68% | -2.94% | -18.83% | -5.84% |
|
Volkswagen VZ 17.04.2025 / 15:01:19 |
89.32 | -0.40% | -20.58% | 4.66% | -13.03% | -6.57% | -26.76% | -40.42% |
|
SAP I 17.04.2025 / 15:01:21 |
227.70 | -1.29% | 67.01% | -0.76% | -9.23% | -13.19% | 35.05% | 139.97% |
|
Siemens N 17.04.2025 / 15:01:32 |
186.98 | -1.31% | 9.87% | -0.14% | -20.38% | -10.67% | 6.53% | 59.28% |
|
DiaSorin N 17.04.2025 / 15:00:33 |
97.84 | -1.47% | 4.82% | 6.63% | 3.51% | -8.30% | 9.22% | -27.72% |
|
BASF N 17.04.2025 / 15:01:21 |
41.74 | -1.47% | -14.07% | 1.61% | -17.48% | -8.84% | -18.27% | -19.16% |
|
Prosus Rg-N 17.04.2025 / 15:01:27 |
37.94 | -1.94% | 39.82% | 4.29% | -11.33% | 8.34% | 32.33% | 74.88% |
|
A2A N 17.04.2025 / 15:00:42 |
2.123 | -1.98% | 13.19% | 7.63% | -5.35% | -6.35% | 24.44% | 27.04% |
|
Irish Contl Grp Uts 17.04.2025 / 14:05:56 |
5.067 | -2.13% | 16.10% | -0.18% | -3.67% | -2.37% | 1.85% | 37.28% |
|
Ferrovial Rg 17.04.2025 / 15:00:32 |
39.77 | -2.25% | 20.56% | 1.51% | -3.38% | -5.06% | 19.72% | 54.93% |
|
Reply Rg 17.04.2025 / 15:01:08 |
149.65 | -2.28% | 25.74% | 4.03% | -9.08% | -2.82% | 21.37% | 6.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.04.2025 / 15:01:22 |
164.06 | -0.12% |
166.88 09:33 |
163.12 09:07 |
283.33 14.02.25 |
149.8 07.04.25 |
89'704 |
|
Kerry Grp-A- 17.04.2025 / 15:00:04 |
93.03 | 0.08% |
93.40 09:39 |
92.15 11:10 |
103.80 04.03.25 |
87.65 10.04.25 |
26'630 |
|
Kesko-B N 17.04.2025 / 15:00:29 |
19.675 | 0.03% |
19.680 09:29 |
19.530 10:39 |
19.990 04.04.25 |
17.13 05.02.25 |
33'008 |
|
Kingspan Grp Rg 17.04.2025 / 15:00:24 |
71.20 | -3.29% |
73.95 09:03 |
69.95 12:42 |
86.50 06.03.25 |
64.025 14.01.25 |
63'740 |
|
Knorr-Bremse I 17.04.2025 / 15:00:06 |
80.50 | -0.19% |
81.95 09:02 |
80.15 10:21 |
96.40 18.03.25 |
67.9 13.01.25 |
39'825 |
|
Kojamo Rg 17.04.2025 / 14:58:03 |
9.678 | 1.44% |
9.685 13:27 |
9.480 09:13 |
10.070 30.01.25 |
8.22 19.03.25 |
37'465 |
|
Kon Ah Del Br Rg 17.04.2025 / 15:00:55 |
34.45 | 0.09% |
34.48 12:36 |
34.18 09:03 |
35.90 11.02.25 |
31.42 06.01.25 |
526'257 |
|
Kon.Vopak NV Br Rg 17.04.2025 / 15:01:12 |
38.70 | 0.05% |
38.86 09:26 |
38.53 13:33 |
45.49 19.02.25 |
35.4 07.04.25 |
39'784 |
|
Kone-B Rg 17.04.2025 / 14:58:08 |
51.28 | -1.02% |
51.48 14:03 |
50.52 09:08 |
55.83 03.03.25 |
45.42 13.01.25 |
120'453 |
|
Konecranes Rg 17.04.2025 / 15:01:05 |
53.00 | -0.93% |
54.00 09:00 |
52.50 11:47 |
73.10 26.03.25 |
47.78 09.04.25 |
59'525 |
|
Koninkl KPN Br Rg 17.04.2025 / 15:01:20 |
4.054 | 0.19% |
4.057 14:52 |
4.022 09:02 |
4.074 16.04.25 |
3.446 18.02.25 |
3'375'834 |
|
L'Oreal 17.04.2025 / 15:01:17 |
343.85 | 0.75% |
345.65 11:57 |
337.20 09:02 |
370.85 10.03.25 |
323.7 15.01.25 |
214'012 |
|
Labor. Farmac. R Br 17.04.2025 / 14:58:17 |
49.00 | -1.01% |
49.26 09:02 |
48.22 12:56 |
66.55 31.01.25 |
45.55 09.04.25 |
21'224 |
|
LEGRAND 17.04.2025 / 15:00:54 |
93.52 | -0.49% |
95.12 09:03 |
92.62 12:17 |
111.98 20.02.25 |
82.92 07.04.25 |
117'433 |
|
Lenzing I 17.04.2025 / 14:33:51 |
26.18 | -0.10% |
26.35 11:54 |
26.00 09:10 |
35.70 17.03.25 |
22.15 07.04.25 |
781 |
|
Leonardo N 17.04.2025 / 15:01:31 |
44.71 | -1.27% |
45.48 09:01 |
44.62 15:00 |
49.59 19.03.25 |
25.17 06.01.25 |
457'472 |
|
Logista Integral Br 17.04.2025 / 15:00:20 |
29.76 | -0.07% |
29.79 14:03 |
29.52 10:00 |
30.05 09.01.25 |
26.28 07.04.25 |
24'683 |
|
Lotus Bakeries 17.04.2025 / 14:51:15 |
8'160.00 | 0.37% |
8'180.00 09:00 |
8'090.00 09:45 |
11'100.00 07.01.25 |
7580 07.04.25 |
39 |
|
LVMH 17.04.2025 / 15:01:26 |
484.35 | -0.13% |
493.25 09:56 |
481.00 09:03 |
762.80 28.01.25 |
479.35 16.04.25 |
370'295 |
|
Mandatum Rg 17.04.2025 / 15:01:00 |
5.978 | 0.50% |
5.986 14:55 |
5.908 09:53 |
6.000 16.04.25 |
4.386 09.01.25 |
204'354 |
|
Mapfre Rg 17.04.2025 / 15:00:36 |
2.888 | 0.14% |
2.892 14:50 |
2.863 12:19 |
2.926 19.03.25 |
2.372 07.04.25 |
407'326 |
|
Mayr-Melnhof Kart I 17.04.2025 / 14:38:04 |
77.60 | 1.17% |
77.60 12:38 |
76.70 09:32 |
86.80 18.03.25 |
68 07.04.25 |
147 |
|
Mediobanca N 17.04.2025 / 15:00:24 |
15.673 | 0.08% |
15.855 09:02 |
15.613 10:48 |
18.330 19.03.25 |
13.195 07.04.25 |
529'139 |
|
Melexis 17.04.2025 / 14:53:50 |
48.62 | -0.02% |
49.32 09:02 |
48.36 13:30 |
62.95 21.02.25 |
42.32 07.04.25 |
6'682 |
|
Mercedes-BenzGr N 17.04.2025 / 15:01:22 |
50.15 | -0.32% |
50.72 09:02 |
49.81 13:09 |
63.17 11.03.25 |
45.61 07.04.25 |
318'215 |