×
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
- 17.09.2025 - 14:45:11
- 20'978.44
- -0.08%
- -17.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.09.2025 / 14:30:09 |
264.93 | 0.67% | 1.78 | 264.90 | 265.05 | 120'571 | |
|
Kerry Grp-A- 17.09.2025 / 14:28:00 |
77.73 | -0.29% | -0.23 | 77.70 | 77.80 | 22'260 | |
|
Kesko-B N 17.09.2025 / 14:27:24 |
18.565 | 1.17% | 0.22 | 18.550 | 18.570 | 188'916 | |
|
Kingspan Grp Rg 17.09.2025 / 14:27:59 |
67.48 | -0.33% | -0.23 | 67.45 | 67.50 | 36'861 | |
|
Knorr-Bremse I 17.09.2025 / 14:29:25 |
82.20 | -1.73% | -1.45 | 82.10 | 82.20 | 108'857 | |
|
Kojamo Rg 17.09.2025 / 14:28:39 |
10.820 | 1.22% | 0.13 | 10.800 | 10.830 | 60'929 | |
|
Kon Ah Del Br Rg 17.09.2025 / 14:30:06 |
33.83 | 0.55% | 0.19 | 33.82 | 33.83 | 694'668 | |
|
Kone-B Rg 17.09.2025 / 14:30:06 |
56.02 | 0.34% | 0.19 | 56.00 | 56.04 | 87'208 | |
|
Konecranes Rg 17.09.2025 / 14:29:05 |
72.80 | -1.52% | -1.13 | 72.70 | 72.85 | 41'420 | |
|
Koninkl KPN Br Rg 17.09.2025 / 14:30:10 |
4.128 | -1.17% | -0.05 | 4.128 | 4.129 | 3'729'833 | |
|
L'Oreal 17.09.2025 / 14:30:12 |
377.28 | -0.07% | -0.28 | 377.20 | 377.35 | 111'584 | |
|
Labor. Farmac. R Br 17.09.2025 / 14:28:32 |
59.35 | -0.08% | -0.05 | 59.25 | 59.45 | 13'417 | |
|
LEGRAND 17.09.2025 / 14:30:13 |
137.38 | -0.09% | -0.13 | 137.35 | 137.45 | 101'021 | |
|
Lenzing I 17.09.2025 / 14:21:31 |
26.45 | 1.44% | 0.38 | 26.40 | 26.65 | 2'327 | |
|
Leonardo N 17.09.2025 / 14:30:04 |
50.72 | 0.00% | 0.00 | 50.70 | 50.74 | 332'918 | |
|
Logista Integral Br 17.09.2025 / 14:28:32 |
28.32 | -0.63% | -0.18 | 28.30 | 28.34 | 34'601 | |
|
Lottomatica Grp Rg 17.09.2025 / 14:29:45 |
21.85 | -2.11% | -0.47 | 21.84 | 21.86 | 340'456 | |
|
Lotus Bakeries 17.09.2025 / 14:25:15 |
8'110.00 | 0.37% | 30.00 | 8'090.00 | 8'130.00 | 236 | |
|
LVMH 17.09.2025 / 14:30:13 |
507.55 | 0.31% | 1.55 | 507.50 | 507.70 | 112'086 | |
|
Mandatum Rg 17.09.2025 / 14:30:09 |
5.866 | -0.37% | -0.02 | 5.862 | 5.868 | 104'279 | |
|
Mapfre Rg 17.09.2025 / 14:27:41 |
3.798 | 0.03% | 0.00 | 3.796 | 3.800 | 405'652 | |
|
Mayr-Melnhof Kart I 17.09.2025 / 13:59:44 |
79.30 | -1.25% | -1.00 | 79.00 | 79.70 | 604 | |
|
Mediobanca N 17.09.2025 / 14:30:12 |
21.08 | -2.11% | -0.46 | 21.07 | 21.09 | 1'726'788 | |
|
Melexis 17.09.2025 / 14:30:04 |
63.80 | -0.85% | -0.55 | 63.60 | 63.95 | 14'794 | |
|
Mercedes-BenzGr N 17.09.2025 / 14:29:54 |
50.74 | -0.80% | -0.41 | 50.73 | 50.75 | 545'072 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Irish Resident Rg 17.09.2025 / 14:21:31 |
0.9920 | 8.63% | -10.62% | 0.51% | -0.40% | -3.88% | 11.02% | -17.00% |
|
Saint-Gobain 17.09.2025 / 14:29:59 |
93.76 | 8.48% | 40.11% | 1.63% | -3.98% | -3.18% | 15.64% | 131.61% |
|
ASML Hldg Br Rg 17.09.2025 / 14:30:10 |
736.25 | 8.37% | 7.92% | 8.19% | 15.49% | 5.84% | 2.79% | 58.22% |
|
Wienerberger I 17.09.2025 / 14:30:06 |
28.72 | 7.92% | -5.30% | 0.49% | -10.97% | -6.63% | -4.68% | 25.99% |
|
Hera N 17.09.2025 / 14:29:05 |
3.683 | 7.54% | 23.88% | 0.08% | -0.99% | -8.57% | 2.31% | 53.86% |
|
Inmob Colonial 17.09.2025 / 14:23:54 |
5.573 | 6.94% | -15.15% | -1.20% | -3.84% | -4.87% | -12.73% | -2.71% |
|
Kon Ah Del Br Rg 17.09.2025 / 14:30:06 |
33.83 | 6.83% | 29.31% | -1.50% | -4.31% | -4.65% | 9.71% | 21.69% |
|
UCB 17.09.2025 / 14:29:25 |
204.80 | 6.61% | 158.43% | -1.82% | 5.08% | 21.43% | 28.24% | 196.04% |
|
Veolia Environnem 17.09.2025 / 14:30:05 |
28.71 | 5.78% | 0.58% | -1.00% | -6.39% | -4.28% | -4.90% | 32.89% |
|
argenx Br 17.09.2025 / 14:29:43 |
639.80 | 5.41% | 84.46% | -2.74% | 13.84% | 32.68% | 34.44% | 66.11% |
|
BMW I 17.09.2025 / 14:29:40 |
82.62 | 5.31% | -17.86% | -1.60% | -8.99% | 13.27% | 10.37% | 11.39% |
|
Akzo Nobel Br Rg 17.09.2025 / 14:30:09 |
60.84 | 4.88% | -18.44% | -0.43% | 3.79% | 2.70% | 4.04% | 2.07% |
|
Fluidra Br 17.09.2025 / 14:29:52 |
24.60 | 4.83% | 31.39% | -0.57% | 0.49% | 17.37% | 13.89% | 63.30% |
|
Recordati Ind Chi N 17.09.2025 / 14:29:38 |
52.93 | 4.43% | 8.59% | -2.13% | 0.62% | -0.89% | 5.22% | 32.60% |
|
Colruyt 17.09.2025 / 14:28:57 |
37.82 | 4.27% | -7.43% | 0.72% | -1.25% | 2.72% | -14.40% | 24.41% |
|
Deutsche Boerse N 17.09.2025 / 14:30:10 |
231.05 | 4.15% | 24.50% | -4.35% | -11.10% | -15.06% | 13.12% | 36.24% |
|
Cie Automotive Br 17.09.2025 / 14:19:14 |
26.43 | 4.14% | 2.48% | -1.58% | -1.77% | 10.10% | 2.62% | 15.69% |
|
Glanbia Rg 17.09.2025 / 14:26:06 |
13.970 | 4.11% | -7.01% | -0.43% | -3.19% | 12.03% | -12.74% | 15.89% |
|
CTS Eventim I 17.09.2025 / 14:29:38 |
84.85 | 4.03% | 35.67% | -4.56% | -14.59% | -18.61% | -1.28% | 69.22% |
|
Muenchener Rueckv N 17.09.2025 / 14:29:13 |
518.40 | 3.71% | 34.19% | -0.73% | -7.64% | -6.02% | 7.83% | 99.16% |
|
Syensqo 17.09.2025 / 14:28:39 |
71.06 | 2.62% | 0.00% | -1.96% | -8.94% | 6.92% | -2.15% | 0.00% |
|
BASF N 17.09.2025 / 14:29:55 |
43.35 | 2.55% | -10.56% | -0.73% | -9.76% | 4.16% | -4.71% | 5.40% |
|
INWIT N 17.09.2025 / 14:28:55 |
10.105 | 2.32% | -12.54% | -0.35% | -3.99% | -1.75% | -8.55% | 2.69% |
|
Oesterreich Post I 17.09.2025 / 14:22:35 |
29.20 | 1.92% | -10.93% | 0.17% | 0.00% | -2.34% | -3.79% | 2.92% |
|
Infineon Technolo N 17.09.2025 / 14:29:55 |
32.13 | 1.72% | -14.76% | 0.37% | -11.56% | -8.20% | 6.28% | 33.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.09.2025 / 14:30:09 |
264.93 | 0.67% |
268.10 12:08 |
262.25 09:18 |
283.33 14.02.25 |
149.8 07.04.25 |
120'571 |
|
Kerry Grp-A- 17.09.2025 / 14:28:00 |
77.73 | -0.29% |
78.10 09:02 |
77.30 12:50 |
103.80 04.03.25 |
76.85 03.09.25 |
22'260 |
|
Kesko-B N 17.09.2025 / 14:27:24 |
18.565 | 1.17% |
18.565 14:15 |
18.365 09:15 |
21.46 30.05.25 |
17.13 05.02.25 |
188'916 |
|
Kingspan Grp Rg 17.09.2025 / 14:27:59 |
67.48 | -0.33% |
68.33 09:00 |
67.15 13:16 |
86.50 06.03.25 |
64.025 14.01.25 |
36'861 |
|
Knorr-Bremse I 17.09.2025 / 14:29:25 |
82.20 | -1.73% |
83.63 09:12 |
81.70 13:17 |
96.40 18.03.25 |
67.9 13.01.25 |
108'857 |
|
Kojamo Rg 17.09.2025 / 14:28:39 |
10.820 | 1.22% |
10.830 13:15 |
10.700 09:02 |
11.480 24.06.25 |
8.22 19.03.25 |
60'929 |
|
Kon Ah Del Br Rg 17.09.2025 / 14:30:06 |
33.83 | 0.55% |
33.90 10:35 |
33.61 09:18 |
38.76 07.05.25 |
31.42 06.01.25 |
694'668 |
|
Kone-B Rg 17.09.2025 / 14:30:06 |
56.02 | 0.34% |
56.40 12:26 |
55.92 09:06 |
57.92 12.09.25 |
45.42 13.01.25 |
87'208 |
|
Konecranes Rg 17.09.2025 / 14:29:05 |
72.80 | -1.52% |
74.30 09:00 |
72.55 11:22 |
77.40 24.07.25 |
47.78 09.04.25 |
41'420 |
|
Koninkl KPN Br Rg 17.09.2025 / 14:30:10 |
4.128 | -1.17% |
4.182 09:00 |
4.124 14:16 |
4.267 12.09.25 |
3.446 18.02.25 |
3'729'833 |
|
L'Oreal 17.09.2025 / 14:30:12 |
377.28 | -0.07% |
379.30 09:01 |
374.35 10:03 |
408.35 28.08.25 |
323.7 15.01.25 |
111'584 |
|
Labor. Farmac. R Br 17.09.2025 / 14:28:32 |
59.35 | -0.08% |
59.55 09:00 |
59.03 12:43 |
66.55 31.01.25 |
45.55 09.04.25 |
13'417 |
|
LEGRAND 17.09.2025 / 14:30:13 |
137.38 | -0.09% |
138.45 09:21 |
137.13 13:19 |
140.55 15.09.25 |
82.92 07.04.25 |
101'021 |
|
Lenzing I 17.09.2025 / 14:21:31 |
26.45 | 1.44% |
26.55 14:21 |
26.05 11:17 |
35.70 17.03.25 |
21.575 19.06.25 |
2'327 |
|
Leonardo N 17.09.2025 / 14:30:04 |
50.72 | 0.00% |
51.44 09:13 |
50.56 11:24 |
56.18 02.06.25 |
25.17 06.01.25 |
332'918 |
|
Logista Integral Br 17.09.2025 / 14:28:32 |
28.32 | -0.63% |
28.52 09:00 |
28.26 12:55 |
31.19 07.05.25 |
26.28 07.04.25 |
34'601 |
|
Lottomatica Grp Rg 17.09.2025 / 14:29:45 |
21.85 | -2.11% |
22.30 09:00 |
21.84 14:24 |
25.22 18.07.25 |
12.68 14.01.25 |
340'456 |
|
Lotus Bakeries 17.09.2025 / 14:25:15 |
8'110.00 | 0.37% |
8'130.00 11:55 |
8'080.00 09:05 |
11'100.00 07.01.25 |
7240 14.07.25 |
236 |
|
LVMH 17.09.2025 / 14:30:13 |
507.55 | 0.31% |
512.20 09:37 |
503.60 14:06 |
762.80 28.01.25 |
436.55 26.06.25 |
112'086 |
|
Mandatum Rg 17.09.2025 / 14:30:09 |
5.866 | -0.37% |
5.920 09:01 |
5.860 14:13 |
6.226 02.05.25 |
4.386 09.01.25 |
104'279 |
|
Mapfre Rg 17.09.2025 / 14:27:41 |
3.798 | 0.03% |
3.808 09:02 |
3.768 09:42 |
3.928 15.09.25 |
2.372 07.04.25 |
405'652 |
|
Mayr-Melnhof Kart I 17.09.2025 / 13:59:44 |
79.30 | -1.25% |
80.60 10:00 |
79.30 13:59 |
86.80 18.03.25 |
68 07.04.25 |
604 |
|
Mediobanca N 17.09.2025 / 14:30:12 |
21.08 | -2.11% |
21.70 09:16 |
20.93 14:14 |
22.35 15.09.25 |
13.195 07.04.25 |
1'726'788 |
|
Melexis 17.09.2025 / 14:30:04 |
63.80 | -0.85% |
64.58 09:35 |
63.25 11:11 |
76.48 18.07.25 |
42.32 07.04.25 |
14'794 |
|
Mercedes-BenzGr N 17.09.2025 / 14:29:54 |
50.74 | -0.80% |
51.60 09:39 |
50.39 13:17 |
63.17 11.03.25 |
45.61 07.04.25 |
545'072 |