×
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
- 03.09.2026 - 17:30:09
- 24'710.53
- 0.35%
- 85.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 03.09.2026 / 17:25:00 |
17.510 | -0.68% | -0.12 | 17.480 | 17.570 | 56'138 | |
|
Kenmare Res Rg 03.09.2026 / 17:28:00 |
2.160 | 0.00% | 0.00 | 2.160 | 2.200 | 180 | |
|
Kering 03.09.2026 / 17:30:00 |
244.63 | -1.54% | -3.83 | 244.55 | 244.65 | 210'624 | |
|
Kerry Grp-A- 03.09.2026 / 17:28:00 |
84.30 | -0.47% | -0.40 | 84.20 | 84.30 | 47'264 | |
|
Kesko-B N 03.09.2026 / 17:25:00 |
22.34 | 0.49% | 0.11 | 22.34 | 22.36 | 139'247 | |
|
Kingspan Grp Rg 03.09.2026 / 17:28:00 |
101.80 | 1.60% | 1.60 | 101.70 | 102.00 | 69'825 | |
|
Knorr-Bremse I 03.09.2026 / 17:30:00 |
103.00 | 0.34% | 0.35 | 102.50 | 103.20 | 76'770 | |
|
Kon Ah Del Br Rg 03.09.2026 / 17:30:00 |
31.17 | 1.60% | 0.49 | 31.16 | 31.18 | 1'190'759 | |
|
Kon.Vopak NV Br Rg 03.09.2026 / 17:30:00 |
48.05 | 0.48% | 0.23 | 48.04 | 48.08 | 52'061 | |
|
Kone-B Rg 03.09.2026 / 17:25:00 |
51.62 | 0.23% | 0.12 | 51.56 | 51.62 | 146'345 | |
|
Konecranes Rg 03.09.2026 / 17:25:00 |
29.22 | 1.32% | 0.38 | 29.20 | 29.28 | 132'053 | |
|
Koninkl KPN Br Rg 03.09.2026 / 17:30:00 |
4.074 | 0.28% | 0.01 | 4.073 | 4.074 | 8'683'805 | |
|
L'Oreal 03.09.2026 / 17:30:00 |
378.60 | -1.88% | -7.25 | 378.60 | 378.70 | 158'178 | |
|
Labor. Farmac. R Br 03.09.2026 / 17:30:00 |
59.45 | -0.83% | -0.50 | 59.40 | 59.50 | 20'878 | |
|
LEGRAND 03.09.2026 / 17:30:00 |
136.85 | 1.39% | 1.88 | 136.85 | 136.90 | 438'317 | |
|
Lenzing I 03.09.2026 / 17:30:00 |
22.65 | -1.09% | -0.25 | 22.55 | 22.70 | 6'181 | |
|
Leonardo N 03.09.2026 / 17:30:00 |
50.60 | -1.95% | -1.01 | 50.58 | 50.61 | 749'865 | |
|
Logista Integral Br 03.09.2026 / 17:30:00 |
35.10 | -0.85% | -0.30 | 35.08 | 35.12 | 32'459 | |
|
Lottomatica Grp Rg 03.09.2026 / 17:30:00 |
24.22 | 5.63% | 1.29 | 24.20 | 24.23 | 2'756'713 | |
|
Lotus Bakeries 03.09.2026 / 17:27:46 |
12'260.00 | 0.00% | 0.00 | 12'240.00 | 12'280.00 | 165 | |
|
Lumo Kodit Rg 03.09.2026 / 17:25:00 |
8.145 | 1.81% | 0.15 | 8.145 | 8.305 | 93'365 | |
|
LVMH 03.09.2026 / 17:30:00 |
429.65 | -2.26% | -9.93 | 429.55 | 429.70 | 255'399 | |
|
Magnum Ice Br Rg 03.09.2026 / 17:30:00 |
16.929 | -0.06% | -0.01 | 16.928 | 16.930 | 723'815 | |
|
Mandatum Rg 03.09.2026 / 17:25:00 |
6.340 | -0.47% | -0.03 | 6.340 | 6.365 | 316'416 | |
|
Mapfre Rg 03.09.2026 / 17:30:00 |
4.554 | 1.34% | 0.06 | 4.552 | 4.556 | 362'276 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MERLIN Prop. Br 03.09.2026 / 17:30:00 |
13.230 | 6.83% | 29.66% | -2.58% | -10.97% | -10.18% | 6.18% | 60.05% |
|
Vienna Insur Gr I 03.09.2026 / 17:30:00 |
73.55 | 6.72% | 136.56% | 3.45% | 0.07% | 18.82% | 66.59% | 185.43% |
|
Iberdrola 03.09.2026 / 17:29:58 |
19.715 | 6.65% | 47.84% | -1.62% | -4.85% | -3.07% | 25.39% | 79.79% |
|
Tieto N 03.09.2026 / 17:25:00 |
19.590 | 6.58% | 14.72% | -0.25% | 4.87% | -2.54% | 24.42% | -14.29% |
|
Azimut Holding N 03.09.2026 / 17:30:00 |
39.01 | 6.19% | 58.45% | 0.31% | 1.40% | 9.95% | 29.69% | 77.21% |
|
LEGRAND 03.09.2026 / 17:30:00 |
136.85 | 6.13% | 43.74% | 0.68% | -2.27% | 1.86% | 5.07% | 48.72% |
|
Credit Agricole 03.09.2026 / 17:30:00 |
18.908 | 6.03% | 39.04% | 3.60% | -2.86% | 16.39% | 18.71% | 59.66% |
|
Societe Generale 03.09.2026 / 17:30:00 |
74.27 | 5.61% | 167.90% | 5.56% | -11.91% | 7.33% | 36.93% | 177.19% |
|
AXA 03.09.2026 / 17:30:00 |
44.20 | 5.53% | 25.78% | 3.10% | -2.07% | 9.04% | 10.54% | 55.06% |
|
Altri Rg 03.09.2026 / 17:30:00 |
4.695 | 5.21% | -10.85% | 0.00% | -0.95% | -5.82% | -6.47% | 4.86% |
|
Terna N 03.09.2026 / 17:30:00 |
9.482 | 5.07% | 25.33% | -2.09% | -5.72% | -7.29% | 11.50% | 25.06% |
|
Mapfre Rg 03.09.2026 / 17:30:00 |
4.554 | 5.00% | 83.28% | 2.29% | 2.11% | 12.83% | 20.29% | 129.75% |
|
Leonardo N 03.09.2026 / 17:30:00 |
50.60 | 4.93% | 99.56% | -8.09% | -13.70% | -5.86% | 6.77% | 286.86% |
|
L'Oreal 03.09.2026 / 17:30:00 |
378.60 | 4.86% | 12.85% | -1.61% | -3.23% | -1.15% | -6.52% | -4.78% |
|
Deutsche Bank N 03.09.2026 / 17:30:00 |
35.58 | 4.83% | 109.21% | 3.29% | 8.48% | 31.76% | 17.40% | 245.72% |
|
Dav Cam Mil Rg 03.09.2026 / 17:30:00 |
5.724 | 4.67% | -3.69% | -1.65% | -3.59% | 5.41% | -6.59% | -51.75% |
|
Telefonica Br 03.09.2026 / 17:30:00 |
3.694 | 4.60% | -6.94% | 2.77% | -0.08% | -5.69% | -18.27% | -4.31% |
|
Navigator Comp. N 03.09.2026 / 17:30:00 |
3.246 | 4.50% | -8.80% | -0.43% | -0.61% | -7.26% | -2.23% | -2.56% |
|
Heineken Br Rg 03.09.2026 / 17:30:00 |
72.83 | 4.48% | 6.28% | 1.03% | -7.62% | 3.84% | 8.59% | -18.73% |
|
Ibersol Rg 03.09.2026 / 17:30:00 |
10.210 | 4.26% | 37.25% | -2.02% | 4.18% | -0.10% | 5.58% | 51.62% |
|
permanent tsb Rg 03.09.2026 / 17:28:00 |
2.935 | 4.24% | 107.75% | -0.34% | -0.17% | -0.34% | 26.61% | 37.85% |
|
FinecoBank N 03.09.2026 / 17:30:00 |
23.37 | 4.24% | 37.70% | -0.93% | -5.71% | 9.56% | 25.49% | 83.18% |
|
Thales 03.09.2026 / 17:30:00 |
234.50 | 3.49% | 70.90% | -4.83% | -11.31% | -1.43% | 5.37% | 75.39% |
|
CA Imm Anlagen I 03.09.2026 / 17:30:00 |
23.25 | 3.11% | -0.81% | -0.85% | -4.91% | 5.20% | 4.45% | -23.68% |
|
Intl. Cons. Air Rg 03.09.2026 / 17:30:00 |
4.973 | 2.99% | 34.63% | -2.55% | -4.48% | 5.34% | 10.41% | 162.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 03.09.2026 / 17:25:00 |
17.510 | -0.68% |
17.735 11:09 |
17.430 16:20 |
21.42 11.02.26 |
15.295 10.06.26 |
56'138 |
|
Kenmare Res Rg 03.09.2026 / 17:28:00 |
2.160 | 0.00% |
2.160 10:32 |
2.160 10:32 |
3.160 04.03.26 |
2.14 24.06.26 |
180 |
|
Kering 03.09.2026 / 17:30:00 |
244.63 | -1.54% |
248.90 09:00 |
241.40 09:51 |
320.45 12.01.26 |
225.3 05.05.26 |
210'624 |
|
Kerry Grp-A- 03.09.2026 / 17:28:00 |
84.30 | -0.47% |
85.05 09:04 |
83.70 15:49 |
89.20 29.07.26 |
64.25 24.03.26 |
47'264 |
|
Kesko-B N 03.09.2026 / 17:25:00 |
22.34 | 0.49% |
22.41 10:21 |
22.22 09:00 |
22.57 28.08.26 |
18.65 23.03.26 |
139'247 |
|
Kingspan Grp Rg 03.09.2026 / 17:28:00 |
101.80 | 1.60% |
101.90 17:24 |
99.60 09:36 |
105.30 12.08.26 |
66.65 23.03.26 |
69'825 |
|
Knorr-Bremse I 03.09.2026 / 17:30:00 |
103.00 | 0.34% |
103.10 17:27 |
101.10 09:36 |
115.65 20.02.26 |
92.675 23.03.26 |
76'770 |
|
Kon Ah Del Br Rg 03.09.2026 / 17:30:00 |
31.17 | 1.60% |
31.22 16:05 |
30.67 09:00 |
42.54 17.03.26 |
30.335 27.08.26 |
1'190'759 |
|
Kon.Vopak NV Br Rg 03.09.2026 / 17:30:00 |
48.05 | 0.48% |
48.08 17:25 |
47.48 09:09 |
49.48 30.07.26 |
37.91 02.01.26 |
52'061 |
|
Kone-B Rg 03.09.2026 / 17:25:00 |
51.62 | 0.23% |
51.82 11:37 |
51.30 09:46 |
64.42 24.02.26 |
46.22 22.07.26 |
146'345 |
|
Konecranes Rg 03.09.2026 / 17:25:00 |
29.22 | 1.32% |
29.62 15:15 |
28.92 09:01 |
34.57 04.02.26 |
24.6 24.07.26 |
132'053 |
|
Koninkl KPN Br Rg 03.09.2026 / 17:30:00 |
4.074 | 0.28% |
4.112 11:38 |
4.053 16:54 |
4.909 16.03.26 |
3.752 15.01.26 |
8'683'805 |
|
L'Oreal 03.09.2026 / 17:30:00 |
378.60 | -1.88% |
382.95 09:05 |
375.45 16:28 |
405.80 24.02.26 |
338.85 23.03.26 |
158'178 |
|
Labor. Farmac. R Br 03.09.2026 / 17:30:00 |
59.45 | -0.83% |
60.53 11:48 |
59.40 16:43 |
86.70 21.04.26 |
53.1 15.07.26 |
20'878 |
|
LEGRAND 03.09.2026 / 17:30:00 |
136.85 | 1.39% |
138.70 10:04 |
135.15 16:13 |
166.95 07.05.26 |
121.95 20.01.26 |
438'317 |
|
Lenzing I 03.09.2026 / 17:30:00 |
22.65 | -1.09% |
22.90 09:09 |
22.30 16:08 |
29.75 19.06.26 |
19.36 19.03.26 |
6'181 |
|
Leonardo N 03.09.2026 / 17:30:00 |
50.60 | -1.95% |
51.27 09:00 |
49.86 11:44 |
66.26 12.03.26 |
44.2575 26.06.26 |
749'865 |
|
Logista Integral Br 03.09.2026 / 17:30:00 |
35.10 | -0.85% |
35.44 09:01 |
35.06 15:47 |
37.78 30.07.26 |
29.34 09.03.26 |
32'459 |
|
Lottomatica Grp Rg 03.09.2026 / 17:30:00 |
24.22 | 5.63% |
24.63 14:54 |
22.33 09:31 |
28.29 07.05.26 |
19.88 02.03.26 |
2'756'713 |
|
Lotus Bakeries 03.09.2026 / 17:27:46 |
12'260.00 | 0.00% |
12'420.00 15:27 |
12'100.00 17:01 |
13'200.00 26.08.26 |
8000 02.01.26 |
165 |
|
Lumo Kodit Rg 03.09.2026 / 17:25:00 |
8.145 | 1.81% |
8.185 14:58 |
8.020 09:48 |
10.530 08.01.26 |
6.96 08.06.26 |
93'365 |
|
LVMH 03.09.2026 / 17:30:00 |
429.65 | -2.26% |
437.50 09:00 |
425.33 14:45 |
654.30 09.01.26 |
425.325 03.09.26 |
255'399 |
|
Magnum Ice Br Rg 03.09.2026 / 17:30:00 |
16.929 | -0.06% |
17.181 15:36 |
16.838 16:24 |
17.958 25.08.26 |
11.021 28.04.26 |
723'815 |
|
Mandatum Rg 03.09.2026 / 17:25:00 |
6.340 | -0.47% |
6.390 12:03 |
6.298 13:29 |
7.455 14.04.26 |
5.355 08.07.26 |
316'416 |
|
Mapfre Rg 03.09.2026 / 17:30:00 |
4.554 | 1.34% |
4.558 17:14 |
4.496 09:01 |
4.615 22.07.26 |
3.532 09.03.26 |
362'276 |