×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 09.05.2025 / 17:30:00 |
177.86 | 1.61% | 2.82 | 177.92 | 177.92 | 0 | |
|
Kerry Grp-A- 09.05.2025 / 17:28:00 |
95.73 | 0.18% | 0.18 | 96.20 | 96.20 | 0 | |
|
Kesko-B N 09.05.2025 / 17:25:00 |
20.45 | 0.64% | 0.13 | 20.46 | 20.46 | 0 | |
|
Kingspan Grp Rg 09.05.2025 / 17:28:00 |
77.20 | 1.75% | 1.33 | 77.30 | 77.30 | 0 | |
|
Knorr-Bremse I 09.05.2025 / 17:30:00 |
87.23 | 0.84% | 0.73 | 87.50 | 87.50 | 0 | |
|
Kojamo Rg 09.05.2025 / 17:25:00 |
10.460 | 2.15% | 0.22 | 10.460 | 10.460 | 0 | |
|
Kon Ah Del Br Rg 09.05.2025 / 17:30:00 |
36.79 | 0.55% | 0.20 | 36.87 | 36.87 | 0 | |
|
Kon.Vopak NV Br Rg 09.05.2025 / 17:30:00 |
37.74 | 0.21% | 0.08 | 37.68 | 38.46 | 0 | |
|
Kone-B Rg 09.05.2025 / 17:25:00 |
54.29 | 0.80% | 0.43 | 54.36 | 54.36 | 0 | |
|
Konecranes Rg 09.05.2025 / 17:25:00 |
61.43 | 0.86% | 0.53 | 61.35 | 61.80 | 0 | |
|
Koninkl KPN Br Rg 09.05.2025 / 17:30:00 |
4.051 | -0.02% | 0.00 | 4.063 | 4.063 | 0 | |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 1.72% | 6.48 | 383.20 | 383.20 | 0 | |
|
Labor. Farmac. R Br 09.05.2025 / 17:30:00 |
52.75 | 0.09% | 0.05 | 52.70 | 52.85 | 0 | |
|
LEGRAND 09.05.2025 / 17:30:00 |
103.40 | 0.10% | 0.10 | 103.05 | 103.05 | 0 | |
|
Lenzing I 09.05.2025 / 17:30:00 |
28.60 | -0.69% | -0.20 | 28.55 | 28.95 | 0 | |
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | -3.05% | -1.49 | 47.38 | 47.38 | 0 | |
|
Logista Integral Br 09.05.2025 / 17:30:00 |
28.24 | -8.25% | -2.54 | 28.18 | 28.28 | 0 | |
|
Lotus Bakeries 09.05.2025 / 17:30:00 |
8'740.00 | -0.46% | -40.00 | 8'720.00 | 8'720.00 | 0 | |
|
LVMH 09.05.2025 / 17:30:00 |
494.75 | 1.64% | 8.00 | 495.75 | 495.75 | 0 | |
|
Mandatum Rg 09.05.2025 / 17:25:00 |
5.925 | -2.90% | -0.18 | 5.924 | 5.928 | 0 | |
|
Mapfre Rg 09.05.2025 / 17:30:00 |
3.343 | 0.30% | 0.01 | 3.340 | 3.352 | 0 | |
|
Mayr-Melnhof Kart I 09.05.2025 / 17:30:00 |
76.55 | 1.66% | 1.25 | 75.00 | 78.10 | 0 | |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 5.94% | 1.16 | 20.38 | 20.38 | 0 | |
|
Melexis 09.05.2025 / 17:30:00 |
55.28 | 1.61% | 0.88 | 55.20 | 55.45 | 0 | |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | 0.43% | 0.22 | 51.07 | 51.07 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Redeia Corp Br 09.05.2025 / 17:30:00 |
17.655 | 5.58% | 17.37% | -0.98% | -5.13% | 6.87% | 7.25% | -7.65% |
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 5.39% | 27.32% | 0.00% | 7.31% | -13.68% | 6.75% | 134.45% |
|
Logista Integral Br 09.05.2025 / 17:30:00 |
28.24 | 5.34% | 25.74% | -7.17% | 0.04% | -2.96% | 6.73% | 74.59% |
|
Acerinox Br 09.05.2025 / 17:30:00 |
9.950 | 4.97% | -7.72% | -3.54% | 7.39% | -8.29% | -4.14% | -0.70% |
|
Viscofan Br 09.05.2025 / 17:30:00 |
64.05 | 4.68% | 18.72% | -0.31% | -1.91% | 6.57% | 5.37% | 25.74% |
|
EssilorLuxott 09.05.2025 / 17:30:00 |
244.00 | 4.60% | 34.69% | -5.28% | 0.74% | -17.15% | 18.62% | 57.76% |
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 4.42% | 40.99% | 5.54% | 17.43% | -9.67% | 15.49% | 128.76% |
|
Aegon Rg 09.05.2025 / 17:30:00 |
5.961 | 4.12% | 0.00% | 2.67% | 16.38% | -6.16% | 0.00% | 0.00% |
|
Nokia N 09.05.2025 / 17:25:00 |
4.490 | 4.10% | 45.45% | 2.02% | 4.35% | -6.25% | 29.06% | -6.89% |
|
Oesterreich Post I 09.05.2025 / 17:30:00 |
29.95 | 3.94% | -9.17% | 0.17% | -3.39% | -2.28% | -7.13% | 2.86% |
|
Reply Rg 09.05.2025 / 17:30:00 |
161.10 | 3.84% | 33.60% | 2.09% | 12.42% | -1.47% | 26.75% | 27.01% |
|
Michelin Rg 09.05.2025 / 17:30:00 |
33.47 | 3.80% | 1.76% | 2.23% | 13.84% | -1.47% | -9.83% | 12.83% |
|
Pirelli & C. Rg 09.05.2025 / 17:30:00 |
5.796 | 3.78% | 14.79% | 5.00% | 19.01% | 0.35% | -7.03% | 28.06% |
|
Recordati Ind Chi N 09.05.2025 / 17:30:00 |
52.28 | 3.50% | 7.62% | -0.71% | 12.52% | -12.14% | 2.90% | 24.79% |
|
A2A N 09.05.2025 / 17:30:00 |
2.246 | 3.38% | 19.38% | 0.85% | 12.56% | 1.45% | 16.68% | 34.31% |
|
Schoeller-Bleckma I 09.05.2025 / 17:30:00 |
32.00 | 3.37% | -30.70% | -0.16% | 8.47% | -6.64% | -27.60% | -45.57% |
|
Vidrala I 09.05.2025 / 17:30:00 |
94.70 | 3.24% | 2.03% | -0.11% | 2.49% | -4.15% | -9.98% | 53.16% |
|
Kerry Grp-A- 09.05.2025 / 17:28:00 |
95.73 | 2.91% | 21.53% | -0.75% | 5.77% | -2.42% | 19.88% | -4.69% |
|
Airbus Br Rg 09.05.2025 / 17:30:00 |
158.34 | 2.23% | 13.39% | 2.25% | 17.29% | -6.17% | -0.91% | 47.30% |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 2.20% | -28.51% | 2.40% | 10.84% | -6.20% | -22.15% | -14.00% |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | 2.13% | -21.12% | -2.59% | 6.23% | -6.49% | -5.99% | -8.24% |
|
Glenveagh Rg-144A 09.05.2025 / 17:28:00 |
1.648 | 1.99% | 35.82% | 0.37% | 16.22% | 3.13% | 26.57% | 55.70% |
|
EDP S.A N 09.05.2025 / 17:30:00 |
3.279 | 1.94% | -29.77% | 1.69% | 6.22% | 11.38% | -14.74% | -28.18% |
|
FBD Holds Rg 09.05.2025 / 17:28:00 |
12.898 | 1.79% | 15.48% | 1.07% | -5.16% | -0.76% | -1.71% | 0.00% |
|
CA Imm Anlagen I 09.05.2025 / 17:30:00 |
22.98 | 1.50% | -26.84% | -3.40% | 2.32% | -0.95% | -23.76% | -11.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 09.05.2025 / 17:30:00 |
177.86 | 1.61% |
180.20 09:12 |
176.98 10:18 |
283.33 14.02.25 |
149.8 07.04.25 |
100'652 |
|
Kerry Grp-A- 09.05.2025 / 17:28:00 |
95.73 | 0.18% |
97.00 12:05 |
95.65 17:27 |
103.80 04.03.25 |
87.65 10.04.25 |
96'980 |
|
Kesko-B N 09.05.2025 / 17:25:00 |
20.45 | 0.64% |
20.65 10:40 |
20.32 14:09 |
20.66 28.04.25 |
17.13 05.02.25 |
265'488 |
|
Kingspan Grp Rg 09.05.2025 / 17:28:00 |
77.20 | 1.75% |
77.70 16:53 |
75.90 09:03 |
86.50 06.03.25 |
64.025 14.01.25 |
69'132 |
|
Knorr-Bremse I 09.05.2025 / 17:30:00 |
87.23 | 0.84% |
87.65 13:26 |
86.18 09:03 |
96.40 18.03.25 |
67.9 13.01.25 |
79'869 |
|
Kojamo Rg 09.05.2025 / 17:25:00 |
10.460 | 2.15% |
10.490 14:06 |
10.210 09:47 |
10.600 08.05.25 |
8.22 19.03.25 |
115'352 |
|
Kon Ah Del Br Rg 09.05.2025 / 17:30:00 |
36.79 | 0.55% |
36.98 10:52 |
36.63 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
1'064'418 |
|
Kon.Vopak NV Br Rg 09.05.2025 / 17:30:00 |
37.74 | 0.21% |
38.06 14:22 |
37.68 09:21 |
45.49 19.02.25 |
35.08 25.04.25 |
45'724 |
|
Kone-B Rg 09.05.2025 / 17:25:00 |
54.29 | 0.80% |
54.76 12:25 |
53.96 10:10 |
55.83 03.03.25 |
45.42 13.01.25 |
288'861 |
|
Konecranes Rg 09.05.2025 / 17:25:00 |
61.43 | 0.86% |
62.15 09:50 |
61.20 09:02 |
73.10 26.03.25 |
47.78 09.04.25 |
73'185 |
|
Koninkl KPN Br Rg 09.05.2025 / 17:30:00 |
4.051 | -0.02% |
4.083 10:54 |
4.045 14:46 |
4.139 07.05.25 |
3.446 18.02.25 |
4'142'424 |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 1.72% |
384.20 15:49 |
376.70 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
203'723 |
|
Labor. Farmac. R Br 09.05.2025 / 17:30:00 |
52.75 | 0.09% |
53.38 09:15 |
52.65 11:44 |
66.55 31.01.25 |
45.55 09.04.25 |
25'548 |
|
LEGRAND 09.05.2025 / 17:30:00 |
103.40 | 0.10% |
103.80 09:07 |
102.65 16:39 |
111.98 20.02.25 |
82.92 07.04.25 |
258'014 |
|
Lenzing I 09.05.2025 / 17:30:00 |
28.60 | -0.69% |
28.90 09:15 |
28.35 09:58 |
35.70 17.03.25 |
22.15 07.04.25 |
13'635 |
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | -3.05% |
49.40 09:01 |
46.89 09:30 |
49.59 19.03.25 |
25.17 06.01.25 |
1'242'074 |
|
Logista Integral Br 09.05.2025 / 17:30:00 |
28.24 | -8.25% |
30.40 09:00 |
28.10 15:40 |
31.19 07.05.25 |
26.28 07.04.25 |
806'400 |
|
Lotus Bakeries 09.05.2025 / 17:30:00 |
8'740.00 | -0.46% |
8'810.00 10:00 |
8'730.00 17:25 |
11'100.00 07.01.25 |
7580 07.04.25 |
170 |
|
LVMH 09.05.2025 / 17:30:00 |
494.75 | 1.64% |
498.25 16:08 |
491.65 09:01 |
762.80 28.01.25 |
471.2 22.04.25 |
250'815 |
|
Mandatum Rg 09.05.2025 / 17:25:00 |
5.925 | -2.90% |
6.082 09:35 |
5.896 15:42 |
6.226 02.05.25 |
4.386 09.01.25 |
808'080 |
|
Mapfre Rg 09.05.2025 / 17:30:00 |
3.343 | 0.30% |
3.354 11:06 |
3.321 09:06 |
3.362 08.05.25 |
2.372 07.04.25 |
1'071'554 |
|
Mayr-Melnhof Kart I 09.05.2025 / 17:30:00 |
76.55 | 1.66% |
76.90 17:01 |
75.00 09:21 |
86.80 18.03.25 |
68 07.04.25 |
873 |
|
Mediobanca N 09.05.2025 / 17:30:00 |
20.59 | 5.94% |
20.59 17:29 |
19.340 09:05 |
20.59 09.05.25 |
13.195 07.04.25 |
6'423'105 |
|
Melexis 09.05.2025 / 17:30:00 |
55.28 | 1.61% |
55.78 13:54 |
54.98 11:27 |
62.95 21.02.25 |
42.32 07.04.25 |
26'140 |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | 0.43% |
51.91 09:45 |
50.85 17:24 |
63.17 11.03.25 |
45.61 07.04.25 |
1'274'542 |