×
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 - 10:17:51
- 22'089.21
- -0.49%
- -108.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 10.12.2025 / 10:01:53 |
18.860 | -0.42% | -0.08 | 18.810 | 18.870 | 5'187 | |
|
Kenmare Res Rg 10.12.2025 / 09:40:36 |
2.800 | 0.00% | 0.00 | 2.800 | 2.860 | 0 | |
|
Kering 10.12.2025 / 10:02:32 |
284.20 | -0.62% | -1.78 | 284.10 | 284.20 | 13'449 | |
|
Kerry Grp-A- 10.12.2025 / 10:01:46 |
75.60 | -0.03% | -0.03 | 75.50 | 75.60 | 6'238 | |
|
Kesko-B N 10.12.2025 / 10:02:34 |
18.390 | -0.38% | -0.07 | 18.380 | 18.400 | 36'021 | |
|
Kingspan Grp Rg 10.12.2025 / 10:02:05 |
74.10 | 0.07% | 0.05 | 74.10 | 74.20 | 8'790 | |
|
Knorr-Bremse I 10.12.2025 / 10:02:19 |
90.55 | -0.36% | -0.33 | 90.50 | 90.65 | 11'738 | |
|
Kojamo Rg 10.12.2025 / 10:02:18 |
10.190 | -0.20% | -0.02 | 10.170 | 10.200 | 13'560 | |
|
Kon Ah Del Br Rg 10.12.2025 / 10:02:35 |
34.71 | -0.34% | -0.12 | 34.70 | 34.71 | 87'803 | |
|
Kon.Vopak NV Br Rg 10.12.2025 / 10:00:00 |
37.68 | -0.16% | -0.06 | 37.66 | 37.68 | 1'988 | |
|
Kone-B Rg 10.12.2025 / 10:02:11 |
58.04 | -1.39% | -0.82 | 58.02 | 58.06 | 38'057 | |
|
Konecranes Rg 10.12.2025 / 10:01:09 |
90.65 | 0.81% | 0.73 | 90.60 | 90.80 | 8'743 | |
|
Koninkl KPN Br Rg 10.12.2025 / 10:02:07 |
3.868 | -0.62% | -0.02 | 3.867 | 3.868 | 367'713 | |
|
L'Oreal 10.12.2025 / 10:02:32 |
367.50 | -0.18% | -0.68 | 367.45 | 367.60 | 13'056 | |
|
Labor. Farmac. R Br 10.12.2025 / 10:01:45 |
60.75 | 0.75% | 0.45 | 60.65 | 60.75 | 3'761 | |
|
LEGRAND 10.12.2025 / 10:02:50 |
130.65 | 0.62% | 0.80 | 130.60 | 130.70 | 32'166 | |
|
Lenzing I 10.12.2025 / 10:01:11 |
22.40 | -0.99% | -0.23 | 22.30 | 22.45 | 589 | |
|
Leonardo N 10.12.2025 / 10:02:51 |
48.53 | -2.26% | -1.12 | 48.50 | 48.54 | 167'990 | |
|
Logista Integral Br 10.12.2025 / 10:01:55 |
28.66 | 0.21% | 0.06 | 28.64 | 28.68 | 8'826 | |
|
Lottomatica Grp Rg 10.12.2025 / 10:01:49 |
21.46 | 0.89% | 0.19 | 21.44 | 21.48 | 40'030 | |
|
Lotus Bakeries 10.12.2025 / 09:56:51 |
7'660.00 | 0.66% | 50.00 | 7'630.00 | 7'670.00 | 25 | |
|
LVMH 10.12.2025 / 10:02:49 |
613.90 | -0.44% | -2.70 | 613.80 | 614.00 | 27'352 | |
|
Mandatum Rg 10.12.2025 / 10:02:52 |
6.584 | -0.15% | -0.01 | 6.582 | 6.592 | 20'506 | |
|
Mapfre Rg 10.12.2025 / 10:01:19 |
4.078 | -0.71% | -0.03 | 4.078 | 4.080 | 173'122 | |
|
Mayr-Melnhof Kart I 10.12.2025 / 10:01:16 |
79.90 | -0.75% | -0.60 | 79.30 | 80.00 | 257 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aedifica 10.12.2025 / 10:02:13 |
63.15 | 12.40% | -0.16% | -3.88% | -4.82% | -0.08% | 13.17% | -16.42% |
|
Moncler N 10.12.2025 / 10:02:15 |
56.44 | 12.22% | 2.59% | -2.72% | -3.90% | 14.41% | 8.61% | 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 / 10:02:07 |
3.868 | 10.88% | 24.82% | -1.95% | -1.65% | -6.62% | 8.38% | 30.08% |
|
Kon Ah Del Br Rg 10.12.2025 / 10:02:35 |
34.71 | 10.61% | 33.88% | -1.84% | -4.12% | 2.51% | 8.23% | 21.87% |
|
Sartorius Sted 10.12.2025 / 10:01:40 |
212.05 | 10.59% | -13.10% | -1.28% | 8.91% | 19.77% | 10.13% | -33.82% |
|
Glanbia Rg 10.12.2025 / 10:00:25 |
14.660 | 10.39% | -1.40% | -1.35% | -3.49% | 3.90% | 8.75% | 28.55% |
|
MTU Aero Engin N 10.12.2025 / 10:02:30 |
353.00 | 10.33% | 81.20% | 2.44% | -3.53% | -0.59% | 9.29% | 72.98% |
|
Cie Automotive Br 10.12.2025 / 10:00:37 |
27.80 | 10.26% | 8.50% | -7.33% | -5.28% | 4.81% | 7.75% | 19.24% |
|
ADP 10.12.2025 / 10:01:10 |
123.20 | 9.80% | 5.12% | -1.36% | -0.48% | 11.19% | 7.98% | -7.57% |
|
Do & Co I 10.12.2025 / 10:00:35 |
193.60 | 9.34% | 46.72% | 5.91% | -0.46% | -15.27% | 13.28% | 108.26% |
|
WDP 10.12.2025 / 10:02:07 |
20.76 | 9.34% | -26.67% | -5.08% | -7.24% | -1.19% | 4.74% | -22.24% |
|
Pirelli & C. Rg 10.12.2025 / 10:02:25 |
5.936 | 9.30% | 20.89% | -3.92% | -2.34% | -2.46% | 8.76% | 46.34% |
|
Inditex 10.12.2025 / 10:02:48 |
54.54 | 9.09% | 37.61% | 1.98% | 9.22% | 19.16% | 6.69% | 121.65% |
|
Kojamo Rg 10.12.2025 / 10:02:18 |
10.190 | 8.76% | -14.27% | -0.88% | -2.63% | -6.00% | 5.98% | -30.54% |
|
Muenchener Rueckv N 10.12.2025 / 10:02:39 |
535.60 | 8.56% | 40.47% | 0.77% | -2.05% | 3.56% | 6.86% | 75.49% |
|
Oesterreich Post I 10.12.2025 / 09:59:45 |
30.70 | 8.49% | -5.20% | 1.14% | 1.97% | 6.44% | 7.83% | -6.84% |
|
Jeronimo Martins N 10.12.2025 / 10:02:35 |
19.880 | 8.40% | -13.33% | -2.07% | -10.33% | -7.02% | 5.66% | -2.95% |
|
Veolia Environnem 10.12.2025 / 10:02:21 |
29.01 | 8.04% | 2.73% | -2.26% | -1.12% | 1.42% | 3.50% | 16.31% |
|
L'Oreal 10.12.2025 / 10:02:32 |
367.50 | 7.68% | -18.30% | -0.16% | 2.93% | -2.40% | 7.46% | 3.71% |
|
AB InBev 10.12.2025 / 10:02:19 |
52.01 | 7.58% | -11.30% | -1.76% | -7.16% | 4.63% | 3.15% | -8.90% |
|
Wienerberger I 10.12.2025 / 10:00:35 |
28.48 | 7.40% | -5.76% | -0.49% | 6.83% | -0.97% | 3.41% | 17.31% |
|
Besi Br Rg 10.12.2025 / 10:02:50 |
143.90 | 6.86% | 5.10% | 5.98% | 6.32% | 24.97% | 13.42% | 128.99% |
|
A2A N 10.12.2025 / 10:02:38 |
2.263 | 6.29% | 22.74% | -1.86% | -8.23% | 6.27% | 4.05% | 75.47% |
|
TietoEVRY N 10.12.2025 / 10:02:51 |
18.080 | 6.29% | -16.02% | -2.32% | -1.53% | 13.46% | 3.79% | -34.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 10.12.2025 / 10:01:53 |
18.860 | -0.42% |
18.880 09:08 |
18.800 09:35 |
22.48 11.03.25 |
16.97 25.04.25 |
5'187 |
|
Kenmare Res Rg 10.12.2025 / 09:40:36 |
2.800 | 0.00% |
5.250 18.03.25 |
2.76 07.11.25 |
300 | ||
|
Kering 10.12.2025 / 10:02:32 |
284.20 | -0.62% |
287.95 09:00 |
283.50 09:46 |
354.30 23.10.25 |
149.8 07.04.25 |
13'449 |
|
Kerry Grp-A- 10.12.2025 / 10:01:46 |
75.60 | -0.03% |
76.25 09:00 |
75.35 09:40 |
103.80 04.03.25 |
74.6 06.10.25 |
6'238 |
|
Kesko-B N 10.12.2025 / 10:02:34 |
18.390 | -0.38% |
18.530 09:00 |
18.380 09:47 |
21.46 30.05.25 |
17.13 05.02.25 |
36'021 |
|
Kingspan Grp Rg 10.12.2025 / 10:02:05 |
74.10 | 0.07% |
74.55 09:18 |
73.60 09:00 |
86.50 06.03.25 |
62.625 07.11.25 |
8'790 |
|
Knorr-Bremse I 10.12.2025 / 10:02:19 |
90.55 | -0.36% |
90.80 09:00 |
90.20 09:45 |
96.40 18.03.25 |
67.9 13.01.25 |
11'738 |
|
Kojamo Rg 10.12.2025 / 10:02:18 |
10.190 | -0.20% |
10.220 09:34 |
10.180 09:45 |
11.480 24.06.25 |
8.22 19.03.25 |
13'560 |
|
Kon Ah Del Br Rg 10.12.2025 / 10:02:35 |
34.71 | -0.34% |
34.88 09:05 |
34.69 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
87'803 |
|
Kon.Vopak NV Br Rg 10.12.2025 / 10:00:00 |
37.68 | -0.16% |
37.76 09:01 |
37.66 09:04 |
45.49 19.02.25 |
35.08 25.04.25 |
1'988 |
|
Kone-B Rg 10.12.2025 / 10:02:11 |
58.04 | -1.39% |
58.58 09:00 |
57.96 09:56 |
60.20 05.12.25 |
45.42 13.01.25 |
38'057 |
|
Konecranes Rg 10.12.2025 / 10:01:09 |
90.65 | 0.81% |
90.65 10:01 |
89.53 09:05 |
90.85 09.12.25 |
47.78 09.04.25 |
8'743 |
|
Koninkl KPN Br Rg 10.12.2025 / 10:02:07 |
3.868 | -0.62% |
3.889 09:00 |
3.868 10:02 |
4.267 12.09.25 |
3.446 18.02.25 |
367'713 |
|
L'Oreal 10.12.2025 / 10:02:32 |
367.50 | -0.18% |
368.65 10:00 |
365.10 09:14 |
408.35 28.08.25 |
323.7 15.01.25 |
13'056 |
|
Labor. Farmac. R Br 10.12.2025 / 10:01:45 |
60.75 | 0.75% |
60.88 10:00 |
59.80 09:01 |
66.55 31.01.25 |
45.55 09.04.25 |
3'761 |
|
LEGRAND 10.12.2025 / 10:02:50 |
130.65 | 0.62% |
130.90 09:24 |
129.65 09:00 |
150.40 03.11.25 |
82.92 07.04.25 |
32'166 |
|
Lenzing I 10.12.2025 / 10:01:11 |
22.40 | -0.99% |
22.45 09:09 |
22.40 09:10 |
35.70 17.03.25 |
20.25 11.11.25 |
589 |
|
Leonardo N 10.12.2025 / 10:02:51 |
48.53 | -2.26% |
51.00 09:00 |
48.42 09:57 |
56.68 03.10.25 |
25.17 06.01.25 |
167'990 |
|
Logista Integral Br 10.12.2025 / 10:01:55 |
28.66 | 0.21% |
28.67 10:00 |
28.48 09:04 |
31.19 07.05.25 |
26.28 07.04.25 |
8'826 |
|
Lottomatica Grp Rg 10.12.2025 / 10:01:49 |
21.46 | 0.89% |
21.60 09:00 |
21.36 09:28 |
25.22 18.07.25 |
12.68 14.01.25 |
40'030 |
|
Lotus Bakeries 10.12.2025 / 09:56:51 |
7'660.00 | 0.66% |
7'660.00 09:56 |
7'610.00 09:32 |
11'100.00 07.01.25 |
7240 14.07.25 |
25 |
|
LVMH 10.12.2025 / 10:02:49 |
613.90 | -0.44% |
617.20 09:00 |
611.45 09:45 |
762.80 28.01.25 |
436.55 26.06.25 |
27'352 |
|
Mandatum Rg 10.12.2025 / 10:02:52 |
6.584 | -0.15% |
6.598 09:00 |
6.576 09:03 |
6.614 09.12.25 |
4.386 09.01.25 |
20'506 |
|
Mapfre Rg 10.12.2025 / 10:01:19 |
4.078 | -0.71% |
4.102 09:09 |
4.076 09:33 |
4.188 10.10.25 |
2.372 07.04.25 |
173'122 |
|
Mayr-Melnhof Kart I 10.12.2025 / 10:01:16 |
79.90 | -0.75% |
80.00 09:28 |
79.80 09:04 |
86.80 18.03.25 |
68 07.04.25 |
257 |