×
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 - 12:41:29
- 20'995.69
- 0.00%
- 0.00
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.09.2025 / 12:26:31 |
267.40 | 1.62% | 4.25 | 267.35 | 267.55 | 94'022 | |
|
Kerry Grp-A- 17.09.2025 / 12:25:06 |
77.43 | -0.67% | -0.53 | 77.40 | 77.45 | 11'406 | |
|
Kesko-B N 17.09.2025 / 12:26:24 |
18.460 | 0.60% | 0.11 | 18.450 | 18.470 | 152'148 | |
|
Kingspan Grp Rg 17.09.2025 / 12:25:37 |
67.55 | -0.22% | -0.15 | 67.55 | 67.60 | 25'160 | |
|
Knorr-Bremse I 17.09.2025 / 12:26:03 |
82.30 | -1.61% | -1.35 | 82.25 | 82.35 | 61'748 | |
|
Kojamo Rg 17.09.2025 / 12:25:29 |
10.780 | 0.84% | 0.09 | 10.770 | 10.790 | 37'721 | |
|
Kon Ah Del Br Rg 17.09.2025 / 12:25:55 |
33.79 | 0.43% | 0.15 | 33.78 | 33.79 | 397'482 | |
|
Kone-B Rg 17.09.2025 / 12:24:50 |
56.38 | 0.99% | 0.55 | 56.34 | 56.46 | 46'294 | |
|
Konecranes Rg 17.09.2025 / 12:26:22 |
72.83 | -1.49% | -1.10 | 72.80 | 72.85 | 27'419 | |
|
Koninkl KPN Br Rg 17.09.2025 / 12:25:52 |
4.135 | -1.02% | -0.04 | 4.133 | 4.135 | 1'648'086 | |
|
L'Oreal 17.09.2025 / 12:26:31 |
376.20 | -0.36% | -1.35 | 376.15 | 376.25 | 83'364 | |
|
Labor. Farmac. R Br 17.09.2025 / 12:26:27 |
59.25 | -0.25% | -0.15 | 59.15 | 59.30 | 4'725 | |
|
LEGRAND 17.09.2025 / 12:25:52 |
137.28 | -0.16% | -0.23 | 137.25 | 137.35 | 60'577 | |
|
Lenzing I 17.09.2025 / 12:25:03 |
26.30 | 0.86% | 0.23 | 26.25 | 26.60 | 1'345 | |
|
Leonardo N 17.09.2025 / 12:26:32 |
50.93 | 0.41% | 0.21 | 50.90 | 50.94 | 242'704 | |
|
Logista Integral Br 17.09.2025 / 12:21:32 |
28.36 | -0.49% | -0.14 | 28.34 | 28.38 | 24'602 | |
|
Lottomatica Grp Rg 17.09.2025 / 12:26:10 |
22.04 | -1.25% | -0.28 | 22.02 | 22.06 | 247'087 | |
|
Lotus Bakeries 17.09.2025 / 12:22:06 |
8'110.00 | 0.37% | 30.00 | 8'100.00 | 8'140.00 | 82 | |
|
LVMH 17.09.2025 / 12:26:31 |
509.60 | 0.71% | 3.60 | 509.50 | 509.70 | 81'659 | |
|
Mandatum Rg 17.09.2025 / 12:21:07 |
5.898 | 0.17% | 0.01 | 5.896 | 5.900 | 69'872 | |
|
Mapfre Rg 17.09.2025 / 12:23:53 |
3.792 | -0.13% | -0.01 | 3.790 | 3.792 | 267'049 | |
|
Mayr-Melnhof Kart I 17.09.2025 / 11:41:05 |
79.80 | -0.62% | -0.50 | 79.30 | 80.00 | 249 | |
|
Mediobanca N 17.09.2025 / 12:26:31 |
21.17 | -1.72% | -0.37 | 21.16 | 21.17 | 1'031'184 | |
|
Melexis 17.09.2025 / 12:25:31 |
63.68 | -1.05% | -0.68 | 63.60 | 63.70 | 10'681 | |
|
Mercedes-BenzGr N 17.09.2025 / 12:26:05 |
50.77 | -0.74% | -0.38 | 50.76 | 50.78 | 254'700 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Irish Resident Rg 17.09.2025 / 12:23:35 |
0.9940 | 8.63% | -10.62% | 0.71% | -0.20% | -3.68% | 11.25% | -17.00% |
|
Saint-Gobain 17.09.2025 / 12:26:31 |
93.92 | 8.48% | 40.11% | 1.80% | -3.82% | -3.02% | 15.84% | 131.61% |
|
ASML Hldg Br Rg 17.09.2025 / 12:26:31 |
736.80 | 8.37% | 7.92% | 8.27% | 15.58% | 5.92% | 2.86% | 58.22% |
|
Wienerberger I 17.09.2025 / 12:25:52 |
28.70 | 7.92% | -5.30% | 0.42% | -11.04% | -6.70% | -4.75% | 25.99% |
|
Hera N 17.09.2025 / 12:25:34 |
3.673 | 7.54% | 23.88% | -0.19% | -1.26% | -8.81% | 2.03% | 53.86% |
|
Inmob Colonial 17.09.2025 / 12:24:44 |
5.560 | 6.94% | -15.15% | -1.42% | -4.06% | -5.08% | -12.92% | -2.71% |
|
Kon Ah Del Br Rg 17.09.2025 / 12:25:55 |
33.79 | 6.83% | 29.31% | -1.62% | -4.43% | -4.76% | 9.58% | 21.69% |
|
UCB 17.09.2025 / 12:26:09 |
203.90 | 6.61% | 158.43% | -2.25% | 4.62% | 20.90% | 27.68% | 196.04% |
|
Veolia Environnem 17.09.2025 / 12:25:52 |
28.64 | 5.78% | 0.58% | -1.24% | -6.62% | -4.52% | -5.13% | 32.89% |
|
argenx Br 17.09.2025 / 12:26:24 |
634.30 | 5.41% | 84.46% | -3.57% | 12.86% | 31.54% | 33.28% | 66.11% |
|
BMW I 17.09.2025 / 12:25:52 |
82.88 | 5.31% | -17.86% | -1.29% | -8.70% | 13.63% | 10.71% | 11.39% |
|
Akzo Nobel Br Rg 17.09.2025 / 12:25:52 |
60.78 | 4.88% | -18.44% | -0.52% | 3.68% | 2.60% | 3.93% | 2.07% |
|
Fluidra Br 17.09.2025 / 12:23:30 |
24.50 | 4.83% | 31.39% | -0.97% | 0.08% | 16.89% | 13.43% | 63.30% |
|
Recordati Ind Chi N 17.09.2025 / 12:26:27 |
52.85 | 4.43% | 8.59% | -2.27% | 0.48% | -1.03% | 5.07% | 32.60% |
|
Colruyt 17.09.2025 / 12:25:52 |
37.70 | 4.27% | -7.43% | 0.40% | -1.57% | 2.39% | -14.67% | 24.41% |
|
Deutsche Boerse N 17.09.2025 / 12:25:58 |
231.50 | 4.15% | 24.50% | -4.16% | -10.93% | -14.89% | 13.34% | 36.24% |
|
Cie Automotive Br 17.09.2025 / 12:13:35 |
26.45 | 4.14% | 2.48% | -1.49% | -1.67% | 10.21% | 2.72% | 15.69% |
|
Glanbia Rg 17.09.2025 / 12:21:36 |
13.930 | 4.11% | -7.01% | -0.71% | -3.47% | 11.71% | -12.99% | 15.89% |
|
CTS Eventim I 17.09.2025 / 12:25:52 |
84.50 | 4.03% | 35.67% | -4.95% | -14.95% | -18.94% | -1.69% | 69.22% |
|
Muenchener Rueckv N 17.09.2025 / 12:26:31 |
516.60 | 3.71% | 34.19% | -1.07% | -7.96% | -6.35% | 7.46% | 99.16% |
|
Syensqo 17.09.2025 / 12:26:26 |
70.84 | 2.62% | 0.00% | -2.26% | -9.23% | 6.59% | -2.45% | 0.00% |
|
BASF N 17.09.2025 / 12:26:26 |
43.32 | 2.55% | -10.56% | -0.80% | -9.83% | 4.08% | -4.78% | 5.40% |
|
INWIT N 17.09.2025 / 12:25:21 |
10.095 | 2.32% | -12.54% | -0.44% | -4.09% | -1.85% | -8.64% | 2.69% |
|
Oesterreich Post I 17.09.2025 / 12:07:20 |
29.20 | 1.92% | -10.93% | 0.17% | 0.00% | -2.34% | -3.79% | 2.92% |
|
Infineon Technolo N 17.09.2025 / 12:26:31 |
32.06 | 1.72% | -14.76% | 0.16% | -11.75% | -8.40% | 6.05% | 33.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.09.2025 / 12:26:31 |
267.40 | 1.62% |
268.10 12:08 |
262.25 09:18 |
283.33 14.02.25 |
149.8 07.04.25 |
94'022 |
|
Kerry Grp-A- 17.09.2025 / 12:25:06 |
77.43 | -0.67% |
78.10 09:02 |
77.35 10:25 |
103.80 04.03.25 |
76.85 03.09.25 |
11'406 |
|
Kesko-B N 17.09.2025 / 12:26:24 |
18.460 | 0.60% |
18.500 09:40 |
18.365 09:15 |
21.46 30.05.25 |
17.13 05.02.25 |
152'148 |
|
Kingspan Grp Rg 17.09.2025 / 12:25:37 |
67.55 | -0.22% |
68.33 09:00 |
67.35 11:12 |
86.50 06.03.25 |
64.025 14.01.25 |
25'160 |
|
Knorr-Bremse I 17.09.2025 / 12:26:03 |
82.30 | -1.61% |
83.63 09:12 |
81.95 12:10 |
96.40 18.03.25 |
67.9 13.01.25 |
61'748 |
|
Kojamo Rg 17.09.2025 / 12:25:29 |
10.780 | 0.84% |
10.800 11:26 |
10.700 09:02 |
11.480 24.06.25 |
8.22 19.03.25 |
37'721 |
|
Kon Ah Del Br Rg 17.09.2025 / 12:25:55 |
33.79 | 0.43% |
33.90 10:35 |
33.61 09:18 |
38.76 07.05.25 |
31.42 06.01.25 |
397'482 |
|
Kone-B Rg 17.09.2025 / 12:24:50 |
56.38 | 0.99% |
56.38 12:24 |
55.92 09:06 |
57.92 12.09.25 |
45.42 13.01.25 |
46'294 |
|
Konecranes Rg 17.09.2025 / 12:26:22 |
72.83 | -1.49% |
74.30 09:00 |
72.55 11:22 |
77.40 24.07.25 |
47.78 09.04.25 |
27'419 |
|
Koninkl KPN Br Rg 17.09.2025 / 12:25:52 |
4.135 | -1.02% |
4.182 09:00 |
4.130 11:31 |
4.267 12.09.25 |
3.446 18.02.25 |
1'648'086 |
|
L'Oreal 17.09.2025 / 12:26:31 |
376.20 | -0.36% |
379.30 09:01 |
374.35 10:03 |
408.35 28.08.25 |
323.7 15.01.25 |
83'364 |
|
Labor. Farmac. R Br 17.09.2025 / 12:26:27 |
59.25 | -0.25% |
59.55 09:00 |
59.15 09:17 |
66.55 31.01.25 |
45.55 09.04.25 |
4'725 |
|
LEGRAND 17.09.2025 / 12:25:52 |
137.28 | -0.16% |
138.45 09:21 |
137.20 12:13 |
140.55 15.09.25 |
82.92 07.04.25 |
60'577 |
|
Lenzing I 17.09.2025 / 12:25:03 |
26.30 | 0.86% |
26.45 09:00 |
26.05 11:17 |
35.70 17.03.25 |
21.575 19.06.25 |
1'345 |
|
Leonardo N 17.09.2025 / 12:26:32 |
50.93 | 0.41% |
51.44 09:13 |
50.56 11:24 |
56.18 02.06.25 |
25.17 06.01.25 |
242'704 |
|
Logista Integral Br 17.09.2025 / 12:21:32 |
28.36 | -0.49% |
28.52 09:00 |
28.28 11:12 |
31.19 07.05.25 |
26.28 07.04.25 |
24'602 |
|
Lottomatica Grp Rg 17.09.2025 / 12:26:10 |
22.04 | -1.25% |
22.30 09:00 |
22.02 12:23 |
25.22 18.07.25 |
12.68 14.01.25 |
247'087 |
|
Lotus Bakeries 17.09.2025 / 12:22:06 |
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 |
82 |
|
LVMH 17.09.2025 / 12:26:31 |
509.60 | 0.71% |
512.20 09:37 |
505.20 09:19 |
762.80 28.01.25 |
436.55 26.06.25 |
81'659 |
|
Mandatum Rg 17.09.2025 / 12:21:07 |
5.898 | 0.17% |
5.920 09:01 |
5.884 09:07 |
6.226 02.05.25 |
4.386 09.01.25 |
69'872 |
|
Mapfre Rg 17.09.2025 / 12:23:53 |
3.792 | -0.13% |
3.808 09:02 |
3.768 09:42 |
3.928 15.09.25 |
2.372 07.04.25 |
267'049 |
|
Mayr-Melnhof Kart I 17.09.2025 / 11:41:05 |
79.80 | -0.62% |
80.60 10:00 |
79.80 11:17 |
86.80 18.03.25 |
68 07.04.25 |
249 |
|
Mediobanca N 17.09.2025 / 12:26:31 |
21.17 | -1.72% |
21.70 09:16 |
21.14 12:17 |
22.35 15.09.25 |
13.195 07.04.25 |
1'031'184 |
|
Melexis 17.09.2025 / 12:25:31 |
63.68 | -1.05% |
64.58 09:35 |
63.25 11:11 |
76.48 18.07.25 |
42.32 07.04.25 |
10'681 |
|
Mercedes-BenzGr N 17.09.2025 / 12:26:05 |
50.77 | -0.74% |
51.60 09:39 |
50.60 11:50 |
63.17 11.03.25 |
45.61 07.04.25 |
254'700 |