×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 04.07.2025 / 17:25:00 |
11.260 | -0.62% | -0.07 | 11.250 | 11.320 | 0 | |
|
Kon Ah Del Br Rg 04.07.2025 / 17:30:00 |
35.73 | 0.07% | 0.03 | 35.76 | 35.76 | 0 | |
|
Kone-B Rg 04.07.2025 / 17:25:00 |
55.20 | -0.49% | -0.27 | 55.20 | 55.22 | 0 | |
|
Konecranes Rg 04.07.2025 / 17:25:00 |
66.55 | -1.04% | -0.70 | 66.45 | 66.85 | 0 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Koninkl KPN Br Rg 04.07.2025 / 17:30:00 |
4.110 | 0.85% | 0.03 | 4.106 | 4.110 | 0 | |
|
Kühne + Nagel N 04.07.2025 / 17:20:00 |
171.83 | -1.14% | -1.98 | 171.80 | 171.90 | 0 | |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | -0.82% | -3.05 | 369.95 | 369.95 | 0 | |
|
Labor. Farmac. R Br 04.07.2025 / 17:30:00 |
56.13 | 0.76% | 0.43 | 56.00 | 56.15 | 0 | |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.983 | -0.37% | -0.02 | 5.965 | 5.985 | 0 | |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | -0.28% | -0.01 | 2.499 | 2.500 | 0 | |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | -0.53% | -0.60 | 111.90 | 112.00 | 0 | |
|
Lenzing I 04.07.2025 / 17:30:00 |
24.20 | -1.02% | -0.25 | 24.05 | 24.25 | 0 | |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% | 0.09 | 45.87 | 45.87 | 0 | |
|
Leroy Seafood Br 04.07.2025 / 16:20:00 |
48.52 | 0.25% | 0.12 | 48.52 | 48.70 | 0 | |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 0.26% | 1.00 | 387.60 | 388.00 | 0 | |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | -1.08% | -0.01 | 0.7514 | 0.7522 | 0 | |
|
Logista Integral Br 04.07.2025 / 17:30:00 |
27.90 | -0.53% | -0.15 | 27.90 | 27.94 | 0 | |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | -0.10% | 0.00 | 1.977 | 1.984 | 0 | |
|
Lonza N 04.07.2025 / 17:20:00 |
560.00 | 0.61% | 3.40 | 559.80 | 570.80 | 0 | |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | -0.65% | -0.15 | 22.96 | 22.96 | 0 | |
|
Lotus Bakeries 04.07.2025 / 17:30:00 |
8'190.00 | 0.49% | 40.00 | 8'020.00 | 8'340.00 | 0 | |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -0.56% | -0.60 | 107.00 | 107.20 | 0 | |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% | -9.95 | 477.55 | 477.65 | 0 | |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | -0.43% | -0.01 | 2.556 | 2.558 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 7.58% | 25.32% | -0.94% | -1.69% | 4.53% | 8.84% | 76.44% |
|
DOF Grp Rg 04.07.2025 / 16:20:00 |
90.50 | 7.30% | 0.00% | 2.72% | 1.34% | 17.08% | -10.13% | 0.00% |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | 7.22% | 12.09% | -1.58% | -7.68% | 10.83% | 6.28% | 37.14% |
|
Tryg Rg 04.07.2025 / 16:55:00 |
163.05 | 7.15% | 10.62% | -0.46% | -3.21% | 7.77% | 7.73% | 2.56% |
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | 7.14% | 31.65% | -3.70% | -12.22% | 13.99% | 33.21% | 9.47% |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | 6.99% | 3.88% | -4.09% | -2.29% | 20.38% | -8.86% | 41.02% |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | 6.91% | -9.03% | 0.48% | 4.17% | 20.53% | -3.84% | 23.84% |
|
Vidrala I 04.07.2025 / 17:30:00 |
97.70 | 6.80% | 5.54% | -1.71% | -2.01% | 5.74% | -4.96% | 57.75% |
|
Securitas -B- 04.07.2025 / 17:25:00 |
144.45 | 6.71% | 47.16% | 1.05% | 2.18% | 5.86% | 35.44% | 70.59% |
|
Pirelli & C. Rg 04.07.2025 / 17:30:00 |
5.762 | 6.49% | 17.78% | -2.67% | -6.43% | 18.32% | 2.20% | 47.93% |
|
United Utilities Rg 04.07.2025 / 17:30:00 |
11.190 | 6.45% | 5.35% | -2.10% | -2.31% | 5.02% | 9.60% | 9.31% |
|
Oesterreich Post I 04.07.2025 / 17:30:00 |
30.15 | 6.39% | -7.03% | -0.17% | 1.01% | -2.74% | 0.84% | 10.95% |
|
Europe All 04.07.2025 / 17:30:05 |
54.93 | 6.37% | 13.66% | -0.38% | -2.34% | 11.09% | 4.56% | 34.40% |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | 6.35% | -18.63% | -0.06% | -8.65% | -6.61% | -14.40% | -29.40% |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 6.28% | 17.43% | -0.48% | -6.91% | -3.31% | 18.06% | 29.29% |
|
EQT Rg 04.07.2025 / 17:25:00 |
320.80 | 6.21% | 13.96% | 0.88% | 15.75% | 28.89% | -2.20% | 52.27% |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 5.82% | 2.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 5.79% | -9.58% | 0.29% | 1.17% | 10.84% | 5.73% | 5.96% |
|
Recordati Ind Chi N 04.07.2025 / 17:30:00 |
54.10 | 5.51% | 9.71% | 0.89% | -1.64% | 16.44% | 10.14% | 24.19% |
|
SKF -B- 04.07.2025 / 17:25:00 |
215.20 | 5.51% | 8.49% | -2.05% | 1.77% | 26.14% | 2.21% | 43.21% |
|
A2A N 04.07.2025 / 17:30:00 |
2.241 | 5.36% | 21.67% | -1.75% | -4.03% | 12.33% | 19.01% | 83.53% |
|
Swiss Re N 04.07.2025 / 17:20:00 |
138.05 | 5.23% | 45.56% | 0.66% | -4.60% | -0.07% | 28.42% | 86.43% |
|
Reckitt Benck Gr Rg 04.07.2025 / 17:30:00 |
50.50 | 5.18% | -6.62% | 2.21% | -1.33% | 5.74% | 17.96% | -18.42% |
|
EDP Renovaveis Br 04.07.2025 / 17:30:00 |
10.520 | 4.58% | -44.59% | 7.07% | 14.97% | 41.02% | -23.55% | -56.50% |
|
Lonza N 04.07.2025 / 17:20:00 |
560.00 | 4.39% | 57.28% | -1.23% | -2.06% | 6.87% | 11.11% | 6.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 04.07.2025 / 17:25:00 |
11.260 | -0.62% |
11.340 09:00 |
11.240 09:15 |
11.480 24.06.25 |
8.22 19.03.25 |
55'593 |
|
Kon Ah Del Br Rg 04.07.2025 / 17:30:00 |
35.73 | 0.07% |
35.82 09:42 |
35.61 14:16 |
38.76 07.05.25 |
31.42 06.01.25 |
269'959 |
|
Kone-B Rg 04.07.2025 / 17:25:00 |
55.20 | -0.49% |
55.55 09:00 |
54.72 14:26 |
57.11 21.05.25 |
45.42 13.01.25 |
173'537 |
|
Konecranes Rg 04.07.2025 / 17:25:00 |
66.55 | -1.04% |
67.05 09:03 |
66.35 10:58 |
73.10 26.03.25 |
47.78 09.04.25 |
28'012 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Koninkl KPN Br Rg 04.07.2025 / 17:30:00 |
4.110 | 0.85% |
4.121 15:31 |
4.096 09:02 |
4.205 20.06.25 |
3.446 18.02.25 |
2'359'334 |
|
Kühne + Nagel N 04.07.2025 / 17:20:00 |
171.83 | -1.14% |
172.70 09:02 |
171.20 15:02 |
218.80 10.03.25 |
162.55 07.04.25 |
32'548 |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | -0.82% |
372.35 09:39 |
368.10 09:09 |
394.65 02.05.25 |
323.7 15.01.25 |
159'981 |
|
Labor. Farmac. R Br 04.07.2025 / 17:30:00 |
56.13 | 0.76% |
56.35 15:43 |
55.38 09:32 |
66.55 31.01.25 |
45.55 09.04.25 |
17'994 |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.983 | -0.37% |
5.985 09:00 |
5.935 13:46 |
6.400 03.06.25 |
4.906 09.04.25 |
134'373 |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | -0.28% |
2.505 13:25 |
2.492 10:33 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'533'664 |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | -0.53% |
112.18 16:25 |
110.80 10:52 |
114.75 30.06.25 |
82.92 07.04.25 |
279'174 |
|
Lenzing I 04.07.2025 / 17:30:00 |
24.20 | -1.02% |
24.45 16:34 |
24.10 14:55 |
35.70 17.03.25 |
21.575 19.06.25 |
1'749 |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% |
46.11 09:11 |
45.49 09:28 |
56.18 02.06.25 |
25.17 06.01.25 |
542'278 |
|
Leroy Seafood Br 04.07.2025 / 16:20:00 |
48.52 | 0.25% |
49.00 09:53 |
48.50 09:09 |
56.85 30.01.25 |
41.64 07.04.25 |
104'319 |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 0.26% |
388.80 16:45 |
382.60 09:10 |
409.20 18.02.25 |
310 07.04.25 |
44'259 |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | -1.08% |
0.7604 11:48 |
0.7504 16:07 |
0.7898 23.05.25 |
0.5244 10.01.25 |
15'053'627 |
|
Logista Integral Br 04.07.2025 / 17:30:00 |
27.90 | -0.53% |
28.16 09:00 |
27.90 17:22 |
31.19 07.05.25 |
26.28 07.04.25 |
53'488 |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | -0.10% |
1.981 16:04 |
1.971 12:04 |
2.068 24.06.25 |
1.674 09.04.25 |
433'631 |
|
Lonza N 04.07.2025 / 17:20:00 |
560.00 | 0.61% |
564.40 15:43 |
550.80 09:43 |
616.00 06.02.25 |
467.8 07.04.25 |
18'821 |
|
Lottomatica Grp Rg 04.07.2025 / 17:30:00 |
22.79 | -0.65% |
22.92 09:01 |
22.62 11:09 |
24.07 23.05.25 |
12.68 14.01.25 |
244'754 |
|
Lotus Bakeries 04.07.2025 / 17:30:00 |
8'190.00 | 0.49% |
8'190.00 15:30 |
8'130.00 09:04 |
11'100.00 07.01.25 |
7580 07.04.25 |
137 |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -0.56% |
107.30 15:01 |
106.55 09:06 |
121.85 06.02.25 |
102.175 07.04.25 |
90'912 |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% |
483.50 09:00 |
474.85 09:11 |
762.80 28.01.25 |
436.55 26.06.25 |
181'987 |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | -0.43% |
2.562 09:10 |
2.547 12:56 |
2.616 18.06.25 |
1.716 07.04.25 |
1'000'513 |