×
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
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 15.04.2025 / 17:30:00 |
162.90 | -4.51% | -7.70 | 162.08 | 162.08 | 0 | |
|
Kerry Grp-A- 15.04.2025 / 17:28:00 |
93.05 | 2.03% | 1.85 | 93.25 | 93.25 | 0 | |
|
Kesko-B N 15.04.2025 / 17:25:00 |
19.670 | 2.45% | 0.47 | 19.630 | 19.630 | 0 | |
|
Kingspan Grp Rg 15.04.2025 / 17:28:00 |
74.40 | 2.37% | 1.73 | 74.40 | 74.40 | 0 | |
|
Knorr-Bremse I 15.04.2025 / 17:30:00 |
80.78 | 2.87% | 2.25 | 81.25 | 81.25 | 0 | |
|
Kojamo Rg 15.04.2025 / 17:25:00 |
9.520 | 2.20% | 0.21 | 9.515 | 9.540 | 0 | |
|
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 | |
|
Koninkl KPN Br Rg 15.04.2025 / 17:30:00 |
4.018 | 1.25% | 0.05 | 4.024 | 4.024 | 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 | |
|
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 | |
|
Logista Integral Br 15.04.2025 / 17:30:00 |
29.44 | 1.90% | 0.55 | 29.46 | 29.46 | 0 | |
|
Lotus Bakeries 15.04.2025 / 17:30:00 |
8'150.00 | 0.25% | 20.00 | 8'180.00 | 8'300.00 | 0 | |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% | -38.70 | 488.65 | 488.65 | 0 | |
|
Mandatum Rg 15.04.2025 / 17:25:00 |
5.978 | 2.43% | 0.14 | 5.932 | 5.982 | 0 | |
|
Mapfre Rg 15.04.2025 / 17:30:00 |
2.862 | 2.95% | 0.08 | 2.846 | 2.864 | 0 | |
|
Mayr-Melnhof Kart I 15.04.2025 / 17:30:00 |
75.90 | 1.20% | 0.90 | 74.30 | 77.60 | 0 | |
|
Mediobanca N 15.04.2025 / 17:30:00 |
15.730 | 3.32% | 0.51 | 15.745 | 15.745 | 0 | |
|
Melexis 15.04.2025 / 17:30:00 |
48.76 | 3.74% | 1.76 | 47.84 | 49.02 | 0 | |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | 1.99% | 0.98 | 50.14 | 50.14 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amundi 15.04.2025 / 17:30:00 |
65.20 | -1.16% | 3.33% | 9.08% | -11.59% | 0.00% | 3.21% | 5.12% |
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | -1.29% | 14.99% | 4.60% | -0.67% | 0.32% | 26.94% | -30.62% |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | -1.30% | 21.28% | 10.38% | -5.07% | -3.22% | 0.87% | -16.16% |
|
Solvay 15.04.2025 / 17:30:00 |
31.76 | -1.55% | 9.88% | 5.48% | -10.71% | 3.45% | 9.76% | 74.48% |
|
LEGRAND 15.04.2025 / 17:30:00 |
94.44 | -1.63% | -1.84% | 4.58% | -11.09% | -5.33% | 0.11% | 12.34% |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | -1.66% | -24.05% | 3.19% | -21.44% | 3.09% | -3.73% | -15.02% |
|
CA Imm Anlagen I 15.04.2025 / 17:30:00 |
23.91 | -1.67% | -29.12% | 9.38% | 6.93% | 3.87% | -22.07% | -18.15% |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | -1.72% | -14.28% | 2.44% | -21.30% | -7.97% | -16.89% | -19.36% |
|
Kerry Grp-A- 15.04.2025 / 17:28:00 |
93.05 | -1.78% | 16.00% | -0.43% | -2.31% | -2.31% | 17.41% | -11.28% |
|
EDP S.A N 15.04.2025 / 17:30:00 |
3.178 | -1.82% | -32.36% | 5.79% | 1.50% | 4.08% | -11.64% | -34.43% |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -1.86% | 9.26% | 1.21% | -22.13% | -9.73% | 6.61% | 58.39% |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | -1.94% | -25.85% | 2.73% | -13.61% | -4.65% | -13.70% | -19.11% |
|
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% |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | -2.27% | -16.46% | 6.85% | 2.25% | -4.19% | 0.44% | -8.54% |
|
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% |
|
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% |
|
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% |
|
Reply Rg 15.04.2025 / 17:30:00 |
149.20 | -4.16% | 23.31% | 5.67% | -9.85% | -2.42% | 19.74% | 4.24% |
|
Ferrovial Rg 15.04.2025 / 17:30:00 |
39.53 | -4.68% | 17.56% | 2.84% | -2.23% | -3.35% | 17.65% | 51.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 15.04.2025 / 17:30:00 |
162.90 | -4.51% |
170.60 09:00 |
162.32 16:27 |
283.33 14.02.25 |
149.8 07.04.25 |
188'251 |
|
Kerry Grp-A- 15.04.2025 / 17:28:00 |
93.05 | 2.03% |
93.10 17:25 |
91.25 09:00 |
103.80 04.03.25 |
87.65 10.04.25 |
79'777 |
|
Kesko-B N 15.04.2025 / 17:25:00 |
19.670 | 2.45% |
19.670 17:24 |
19.350 09:02 |
19.990 04.04.25 |
17.13 05.02.25 |
81'482 |
|
Kingspan Grp Rg 15.04.2025 / 17:28:00 |
74.40 | 2.37% |
74.65 17:05 |
72.80 09:03 |
86.50 06.03.25 |
64.025 14.01.25 |
120'111 |
|
Knorr-Bremse I 15.04.2025 / 17:30:00 |
80.78 | 2.87% |
80.78 17:29 |
79.05 09:02 |
96.40 18.03.25 |
67.9 13.01.25 |
69'820 |
|
Kojamo Rg 15.04.2025 / 17:25:00 |
9.520 | 2.20% |
9.535 17:07 |
9.375 14:17 |
10.070 30.01.25 |
8.22 19.03.25 |
50'069 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Mapfre Rg 15.04.2025 / 17:30:00 |
2.862 | 2.95% |
2.870 17:12 |
2.804 09:01 |
2.926 19.03.25 |
2.372 07.04.25 |
1'124'579 |
|
Mayr-Melnhof Kart I 15.04.2025 / 17:30:00 |
75.90 | 1.20% |
77.10 12:46 |
75.50 17:02 |
86.80 18.03.25 |
68 07.04.25 |
14'997 |
|
Mediobanca N 15.04.2025 / 17:30:00 |
15.730 | 3.32% |
15.773 16:16 |
15.270 09:00 |
18.330 19.03.25 |
13.195 07.04.25 |
775'052 |
|
Melexis 15.04.2025 / 17:30:00 |
48.76 | 3.74% |
48.84 16:13 |
47.19 09:30 |
62.95 21.02.25 |
42.32 07.04.25 |
23'367 |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | 1.99% |
51.16 09:39 |
49.80 16:19 |
63.17 11.03.25 |
45.61 07.04.25 |
1'220'487 |