×
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
- 10.12.2025 - 11:01:55
- 22'140.40
- -0.26%
- -57.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 10.12.2025 / 10:42:26 |
18.890 | -0.26% | -0.05 | 18.890 | 18.910 | 9'425 | |
|
Kenmare Res Rg 10.12.2025 / 09:40:36 |
2.720 | -2.86% | -0.08 | 2.720 | 2.840 | 0 | |
|
Kering 10.12.2025 / 10:46:20 |
285.20 | -0.27% | -0.78 | 285.20 | 285.30 | 21'945 | |
|
Kerry Grp-A- 10.12.2025 / 10:40:22 |
75.70 | 0.10% | 0.08 | 75.70 | 75.75 | 8'632 | |
|
Kesko-B N 10.12.2025 / 10:45:09 |
18.320 | -0.76% | -0.14 | 18.330 | 18.340 | 54'173 | |
|
Kingspan Grp Rg 10.12.2025 / 10:46:41 |
74.30 | 0.34% | 0.25 | 74.30 | 74.35 | 12'361 | |
|
Knorr-Bremse I 10.12.2025 / 10:46:17 |
90.40 | -0.52% | -0.48 | 90.35 | 90.45 | 14'864 | |
|
Kojamo Rg 10.12.2025 / 10:45:02 |
10.230 | 0.20% | 0.02 | 10.220 | 10.250 | 39'475 | |
|
Kon Ah Del Br Rg 10.12.2025 / 10:45:34 |
34.75 | -0.24% | -0.09 | 34.74 | 34.75 | 111'925 | |
|
Kon.Vopak NV Br Rg 10.12.2025 / 10:46:54 |
37.78 | 0.11% | 0.04 | 37.76 | 37.80 | 3'463 | |
|
Kone-B Rg 10.12.2025 / 10:46:04 |
58.42 | -0.75% | -0.44 | 58.40 | 58.46 | 54'233 | |
|
Konecranes Rg 10.12.2025 / 10:46:02 |
90.48 | 0.61% | 0.55 | 90.45 | 90.50 | 11'891 | |
|
Koninkl KPN Br Rg 10.12.2025 / 10:46:42 |
3.867 | -0.64% | -0.03 | 3.866 | 3.868 | 569'111 | |
|
L'Oreal 10.12.2025 / 10:46:17 |
369.60 | 0.39% | 1.43 | 369.55 | 369.65 | 21'436 | |
|
Labor. Farmac. R Br 10.12.2025 / 10:42:36 |
60.80 | 0.83% | 0.50 | 60.80 | 60.90 | 7'279 | |
|
LEGRAND 10.12.2025 / 10:46:15 |
130.80 | 0.73% | 0.95 | 130.75 | 130.85 | 57'732 | |
|
Lenzing I 10.12.2025 / 10:43:49 |
22.35 | -1.22% | -0.28 | 22.30 | 22.55 | 814 | |
|
Leonardo N 10.12.2025 / 10:46:35 |
48.49 | -2.34% | -1.16 | 48.49 | 48.52 | 249'510 | |
|
Logista Integral Br 10.12.2025 / 10:46:24 |
28.70 | 0.35% | 0.10 | 28.68 | 28.70 | 15'978 | |
|
Lottomatica Grp Rg 10.12.2025 / 10:42:33 |
21.55 | 1.32% | 0.28 | 21.58 | 21.60 | 69'026 | |
|
Lotus Bakeries 10.12.2025 / 10:16:43 |
7'640.00 | 0.39% | 30.00 | 7'630.00 | 7'650.00 | 27 | |
|
LVMH 10.12.2025 / 10:46:58 |
614.70 | -0.31% | -1.90 | 614.60 | 614.80 | 36'862 | |
|
Mandatum Rg 10.12.2025 / 10:46:49 |
6.566 | -0.42% | -0.03 | 6.562 | 6.570 | 39'371 | |
|
Mapfre Rg 10.12.2025 / 10:46:47 |
4.082 | -0.61% | -0.03 | 4.080 | 4.084 | 295'132 | |
|
Mayr-Melnhof Kart I 10.12.2025 / 10:23:26 |
80.90 | 0.50% | 0.40 | 80.10 | 80.80 | 353 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aedifica 10.12.2025 / 10:45:25 |
63.13 | 12.40% | -0.16% | -3.92% | -4.86% | -0.12% | 13.13% | -16.42% |
|
Moncler N 10.12.2025 / 10:46:53 |
56.26 | 12.22% | 2.59% | -3.03% | -4.21% | 14.05% | 8.26% | 16.34% |
|
Titan 10.12.2025 / 09:56:30 |
44.70 | 12.16% | 110.59% | -0.78% | 5.67% | 22.97% | 15.65% | 265.90% |
|
Koninkl KPN Br Rg 10.12.2025 / 10:46:42 |
3.867 | 10.88% | 24.82% | -1.98% | -1.68% | -6.64% | 8.35% | 30.08% |
|
Kon Ah Del Br Rg 10.12.2025 / 10:45:34 |
34.75 | 10.61% | 33.88% | -1.74% | -4.02% | 2.61% | 8.34% | 21.87% |
|
Sartorius Sted 10.12.2025 / 10:46:50 |
211.70 | 10.59% | -13.10% | -1.44% | 8.73% | 19.57% | 9.95% | -33.82% |
|
Glanbia Rg 10.12.2025 / 10:46:44 |
14.680 | 10.39% | -1.40% | -1.21% | -3.36% | 4.04% | 8.90% | 28.55% |
|
MTU Aero Engin N 10.12.2025 / 10:46:33 |
354.30 | 10.33% | 81.20% | 2.81% | -3.17% | -0.23% | 9.69% | 72.98% |
|
Cie Automotive Br 10.12.2025 / 10:46:42 |
27.78 | 10.26% | 8.50% | -7.42% | -5.37% | 4.71% | 7.66% | 19.24% |
|
ADP 10.12.2025 / 10:46:25 |
123.85 | 9.80% | 5.12% | -0.84% | 0.04% | 11.78% | 8.55% | -7.57% |
|
Do & Co I 10.12.2025 / 10:43:43 |
192.40 | 9.34% | 46.72% | 5.25% | -1.08% | -15.80% | 12.58% | 108.26% |
|
WDP 10.12.2025 / 10:45:43 |
20.72 | 9.34% | -26.67% | -5.26% | -7.42% | -1.38% | 4.54% | -22.24% |
|
Pirelli & C. Rg 10.12.2025 / 10:46:37 |
5.946 | 9.30% | 20.89% | -3.76% | -2.17% | -2.30% | 8.94% | 46.34% |
|
Inditex 10.12.2025 / 10:46:03 |
54.64 | 9.09% | 37.61% | 2.17% | 9.42% | 19.38% | 6.89% | 121.65% |
|
Kojamo Rg 10.12.2025 / 10:45:02 |
10.230 | 8.76% | -14.27% | -0.49% | -2.25% | -5.63% | 6.40% | -30.54% |
|
Muenchener Rueckv N 10.12.2025 / 10:46:53 |
536.00 | 8.56% | 40.47% | 0.85% | -1.98% | 3.63% | 6.94% | 75.49% |
|
Oesterreich Post I 10.12.2025 / 10:31:23 |
30.75 | 8.49% | -5.20% | 0.99% | 0.90% | 5.49% | 6.03% | -6.84% |
|
Jeronimo Martins N 10.12.2025 / 10:46:53 |
19.915 | 8.40% | -13.33% | -1.90% | -10.17% | -6.85% | 5.85% | -2.95% |
|
Veolia Environnem 10.12.2025 / 10:46:32 |
29.13 | 8.04% | 2.73% | -1.85% | -0.72% | 1.84% | 3.92% | 16.31% |
|
L'Oreal 10.12.2025 / 10:46:17 |
369.60 | 7.68% | -18.30% | 0.41% | 3.51% | -1.85% | 8.07% | 3.71% |
|
AB InBev 10.12.2025 / 10:46:33 |
52.23 | 7.58% | -11.30% | -1.34% | -6.77% | 5.07% | 3.59% | -8.90% |
|
Wienerberger I 10.12.2025 / 10:45:38 |
28.46 | 7.40% | -5.76% | -0.56% | 6.75% | -1.04% | 3.34% | 17.31% |
|
Besi Br Rg 10.12.2025 / 10:46:34 |
143.98 | 6.86% | 5.10% | 6.04% | 6.37% | 25.03% | 13.48% | 128.99% |
|
A2A N 10.12.2025 / 10:46:51 |
2.265 | 6.29% | 22.74% | -1.80% | -8.17% | 6.34% | 4.11% | 75.47% |
|
TietoEVRY N 10.12.2025 / 10:45:54 |
18.050 | 6.29% | -16.02% | -2.49% | -1.69% | 13.27% | 3.62% | -34.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 10.12.2025 / 10:42:26 |
18.890 | -0.26% |
18.900 10:21 |
18.800 09:35 |
22.48 11.03.25 |
16.97 25.04.25 |
9'425 |
|
Kenmare Res Rg 10.12.2025 / 09:40:36 |
2.720 | -2.86% |
5.250 18.03.25 |
2.76 07.11.25 |
300 | ||
|
Kering 10.12.2025 / 10:46:20 |
285.20 | -0.27% |
287.95 09:00 |
283.50 09:46 |
354.30 23.10.25 |
149.8 07.04.25 |
21'945 |
|
Kerry Grp-A- 10.12.2025 / 10:40:22 |
75.70 | 0.10% |
76.25 09:00 |
75.35 09:40 |
103.80 04.03.25 |
74.6 06.10.25 |
8'632 |
|
Kesko-B N 10.12.2025 / 10:45:09 |
18.320 | -0.76% |
18.530 09:00 |
18.310 10:36 |
21.46 30.05.25 |
17.13 05.02.25 |
54'173 |
|
Kingspan Grp Rg 10.12.2025 / 10:46:41 |
74.30 | 0.34% |
74.55 09:18 |
73.60 09:00 |
86.50 06.03.25 |
62.625 07.11.25 |
12'361 |
|
Knorr-Bremse I 10.12.2025 / 10:46:17 |
90.40 | -0.52% |
90.80 09:00 |
90.05 10:16 |
96.40 18.03.25 |
67.9 13.01.25 |
14'864 |
|
Kojamo Rg 10.12.2025 / 10:45:02 |
10.230 | 0.20% |
10.235 10:25 |
10.180 09:45 |
11.480 24.06.25 |
8.22 19.03.25 |
39'475 |
|
Kon Ah Del Br Rg 10.12.2025 / 10:45:34 |
34.75 | -0.24% |
34.88 09:05 |
34.68 10:24 |
38.76 07.05.25 |
31.42 06.01.25 |
111'925 |
|
Kon.Vopak NV Br Rg 10.12.2025 / 10:46:54 |
37.78 | 0.11% |
37.78 10:11 |
37.66 09:04 |
45.49 19.02.25 |
35.08 25.04.25 |
3'463 |
|
Kone-B Rg 10.12.2025 / 10:46:04 |
58.42 | -0.75% |
58.58 09:00 |
57.96 09:56 |
60.20 05.12.25 |
45.42 13.01.25 |
54'233 |
|
Konecranes Rg 10.12.2025 / 10:46:02 |
90.48 | 0.61% |
90.80 10:07 |
89.53 09:05 |
90.85 09.12.25 |
47.78 09.04.25 |
11'891 |
|
Koninkl KPN Br Rg 10.12.2025 / 10:46:42 |
3.867 | -0.64% |
3.889 09:00 |
3.858 10:18 |
4.267 12.09.25 |
3.446 18.02.25 |
569'111 |
|
L'Oreal 10.12.2025 / 10:46:17 |
369.60 | 0.39% |
369.70 10:46 |
365.10 09:14 |
408.35 28.08.25 |
323.7 15.01.25 |
21'436 |
|
Labor. Farmac. R Br 10.12.2025 / 10:42:36 |
60.80 | 0.83% |
60.88 10:00 |
59.80 09:01 |
66.55 31.01.25 |
45.55 09.04.25 |
7'279 |
|
LEGRAND 10.12.2025 / 10:46:15 |
130.80 | 0.73% |
130.95 10:09 |
129.65 09:00 |
150.40 03.11.25 |
82.92 07.04.25 |
57'732 |
|
Lenzing I 10.12.2025 / 10:43:49 |
22.35 | -1.22% |
22.45 09:09 |
22.35 10:43 |
35.70 17.03.25 |
20.25 11.11.25 |
814 |
|
Leonardo N 10.12.2025 / 10:46:35 |
48.49 | -2.34% |
51.00 09:00 |
48.18 10:14 |
56.68 03.10.25 |
25.17 06.01.25 |
249'510 |
|
Logista Integral Br 10.12.2025 / 10:46:24 |
28.70 | 0.35% |
28.72 10:22 |
28.48 09:04 |
31.19 07.05.25 |
26.28 07.04.25 |
15'978 |
|
Lottomatica Grp Rg 10.12.2025 / 10:42:33 |
21.55 | 1.32% |
21.60 09:00 |
21.36 09:28 |
25.22 18.07.25 |
12.68 14.01.25 |
69'026 |
|
Lotus Bakeries 10.12.2025 / 10:16:43 |
7'640.00 | 0.39% |
7'660.00 09:56 |
7'610.00 09:32 |
11'100.00 07.01.25 |
7240 14.07.25 |
27 |
|
LVMH 10.12.2025 / 10:46:58 |
614.70 | -0.31% |
617.20 09:00 |
611.10 10:16 |
762.80 28.01.25 |
436.55 26.06.25 |
36'862 |
|
Mandatum Rg 10.12.2025 / 10:46:49 |
6.566 | -0.42% |
6.598 09:00 |
6.556 10:32 |
6.614 09.12.25 |
4.386 09.01.25 |
39'371 |
|
Mapfre Rg 10.12.2025 / 10:46:47 |
4.082 | -0.61% |
4.102 09:09 |
4.071 10:11 |
4.188 10.10.25 |
2.372 07.04.25 |
295'132 |
|
Mayr-Melnhof Kart I 10.12.2025 / 10:23:26 |
80.90 | 0.50% |
80.90 10:23 |
79.80 09:04 |
86.80 18.03.25 |
68 07.04.25 |
353 |