×
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
- 28.08.2025 - 16:44:08
- 21'094.74
- 0.13%
- 26.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 28.08.2025 / 09:09:21 |
3.760 | 3.30% | 0.12 | 3.620 | 3.760 | 70 | |
|
Kering 28.08.2025 / 16:29:09 |
235.10 | 2.96% | 6.75 | 235.05 | 235.15 | 198'091 | |
|
Kerry Grp-A- 28.08.2025 / 16:26:29 |
79.58 | 0.16% | 0.13 | 79.55 | 79.60 | 50'958 | |
|
Kesko-B N 28.08.2025 / 16:28:35 |
18.955 | -0.39% | -0.08 | 18.950 | 18.960 | 414'402 | |
|
Kingspan Grp Rg 28.08.2025 / 16:27:48 |
67.20 | 0.11% | 0.08 | 67.15 | 67.25 | 95'260 | |
|
Knorr-Bremse I 28.08.2025 / 16:28:54 |
89.15 | 0.85% | 0.75 | 89.10 | 89.20 | 61'022 | |
|
Kojamo Rg 28.08.2025 / 16:24:43 |
10.590 | -1.49% | -0.16 | 10.580 | 10.590 | 89'829 | |
|
Kon Ah Del Br Rg 28.08.2025 / 16:29:07 |
34.32 | -0.25% | -0.09 | 34.31 | 34.32 | 1'081'388 | |
|
Kone-B Rg 28.08.2025 / 16:28:58 |
53.38 | -0.30% | -0.16 | 53.36 | 53.40 | 120'112 | |
|
Konecranes Rg 28.08.2025 / 16:24:07 |
71.85 | 0.07% | 0.05 | 71.80 | 71.90 | 46'123 | |
|
Koninkl KPN Br Rg 28.08.2025 / 16:29:10 |
4.055 | -0.20% | -0.01 | 4.054 | 4.056 | 3'083'268 | |
|
L'Oreal 28.08.2025 / 16:29:02 |
403.53 | 0.55% | 2.23 | 403.50 | 403.55 | 108'681 | |
|
Labor. Farmac. R Br 28.08.2025 / 16:28:11 |
58.30 | 1.52% | 0.88 | 58.25 | 58.30 | 33'431 | |
|
LEGRAND 28.08.2025 / 16:29:09 |
130.75 | 0.98% | 1.28 | 130.70 | 130.80 | 502'185 | |
|
Lenzing I 28.08.2025 / 16:26:25 |
26.88 | -1.19% | -0.33 | 26.75 | 26.95 | 3'411 | |
|
Leonardo N 28.08.2025 / 16:28:55 |
48.67 | 0.49% | 0.24 | 48.66 | 48.67 | 771'632 | |
|
Logista Integral Br 28.08.2025 / 16:24:22 |
28.06 | -0.57% | -0.16 | 28.06 | 28.08 | 38'110 | |
|
Lottomatica Grp Rg 28.08.2025 / 16:29:01 |
23.60 | -0.34% | -0.08 | 23.60 | 23.62 | 152'402 | |
|
Lotus Bakeries 28.08.2025 / 16:26:20 |
8'365.00 | 5.75% | 455.00 | 8'350.00 | 8'380.00 | 414 | |
|
LVMH 28.08.2025 / 16:29:10 |
518.70 | 3.43% | 17.20 | 518.60 | 518.80 | 415'310 | |
|
Mandatum Rg 28.08.2025 / 16:24:51 |
5.904 | -0.82% | -0.05 | 5.902 | 5.906 | 266'774 | |
|
Mapfre Rg 28.08.2025 / 16:28:53 |
3.758 | -0.16% | -0.01 | 3.758 | 3.760 | 342'339 | |
|
Mayr-Melnhof Kart I 28.08.2025 / 15:56:27 |
81.50 | 0.31% | 0.25 | 81.70 | 82.10 | 2'164 | |
|
Mediobanca N 28.08.2025 / 16:28:32 |
20.78 | 0.39% | 0.08 | 20.77 | 20.78 | 1'424'954 | |
|
Melexis 28.08.2025 / 16:27:02 |
68.78 | 1.66% | 1.13 | 68.65 | 68.85 | 4'799 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 28.08.2025 / 16:28:52 |
71.25 | 10.78% | 22.41% | -3.43% | -1.38% | -3.89% | 14.16% | 37.92% |
|
Fortum Rg 28.08.2025 / 16:27:57 |
14.823 | 10.76% | 14.91% | -2.63% | -7.86% | -5.80% | 3.76% | 49.55% |
|
Inmob Colonial 28.08.2025 / 16:28:54 |
5.695 | 10.75% | -12.13% | -1.04% | -2.52% | -6.45% | 3.26% | -3.73% |
|
Deutsche Telekom N 28.08.2025 / 16:28:52 |
31.39 | 10.02% | 46.21% | -0.82% | -0.27% | -7.66% | 22.24% | 69.84% |
|
Muenchener Rueckv N 28.08.2025 / 16:28:41 |
546.60 | 10.01% | 42.34% | -2.29% | -5.24% | -5.05% | 11.96% | 133.06% |
|
Daimler Tr Hldg N 28.08.2025 / 16:29:10 |
40.65 | 9.55% | 18.29% | 0.61% | -5.40% | 8.49% | 17.69% | 59.24% |
|
Ebro Foods 28.08.2025 / 16:29:06 |
17.440 | 9.54% | 11.66% | -1.13% | 1.63% | -1.25% | 9.55% | 7.84% |
|
Elisa-A Rg 28.08.2025 / 16:27:03 |
45.54 | 9.46% | 9.12% | -0.74% | 0.84% | -4.85% | 1.97% | -14.88% |
|
Kon Ah Del Br Rg 28.08.2025 / 16:29:07 |
34.32 | 9.24% | 32.23% | -3.60% | -0.80% | -5.05% | 11.16% | 25.00% |
|
Hera N 28.08.2025 / 16:28:51 |
3.703 | 8.76% | 25.29% | -0.46% | -0.67% | -14.48% | 7.49% | 38.09% |
|
Saint-Gobain 28.08.2025 / 16:28:50 |
93.84 | 8.54% | 40.19% | -2.67% | -6.25% | -6.90% | 19.83% | 129.07% |
|
Syensqo 28.08.2025 / 16:28:46 |
75.88 | 8.47% | 0.00% | -1.74% | 7.62% | 8.49% | 2.95% | 0.00% |
|
Dav Cam Mil Rg 28.08.2025 / 16:28:35 |
6.626 | 8.22% | -36.33% | 0.03% | 9.74% | 17.03% | -20.95% | -36.36% |
|
BASF N 28.08.2025 / 16:29:09 |
45.95 | 8.16% | -5.67% | -3.20% | 6.37% | 9.40% | 0.42% | 12.37% |
|
Irish Contl Grp Uts 28.08.2025 / 15:38:53 |
5.700 | 7.51% | 27.54% | 2.70% | 2.70% | 7.55% | 1.79% | 35.60% |
|
INWIT N 28.08.2025 / 16:28:56 |
10.460 | 7.17% | -8.40% | 0.10% | 0.53% | 1.31% | -2.33% | 9.85% |
|
Pirelli & C. Rg 28.08.2025 / 16:26:49 |
5.876 | 6.92% | 18.26% | -0.61% | -0.73% | -4.08% | 7.03% | 52.84% |
|
Covestro I 28.08.2025 / 16:25:51 |
60.52 | 6.87% | 13.60% | 0.20% | 0.02% | 0.73% | 8.93% | 104.36% |
|
Amadeus IT Grp Br-A 28.08.2025 / 16:29:09 |
72.43 | 6.42% | 11.90% | 0.99% | 1.93% | -2.62% | 19.01% | 31.66% |
|
EDP Renovaveis Br 28.08.2025 / 16:26:27 |
10.280 | 6.11% | -43.78% | -1.06% | -0.68% | 13.72% | -27.07% | -59.71% |
|
Glanbia Rg 28.08.2025 / 16:28:56 |
14.180 | 5.75% | -5.54% | -0.35% | 11.22% | 13.53% | -10.87% | 10.20% |
|
UCB 28.08.2025 / 16:29:03 |
200.45 | 5.52% | 155.77% | 0.68% | 5.50% | 22.94% | 22.08% | 181.92% |
|
Irish Resident Rg 28.08.2025 / 16:13:53 |
0.9660 | 5.49% | -13.20% | 0.42% | -0.72% | -11.21% | 9.90% | -22.89% |
|
Cie Automotive Br 28.08.2025 / 16:24:51 |
27.03 | 5.13% | 3.45% | 0.84% | 2.37% | 12.14% | -0.64% | 9.49% |
|
Heineken Holding Br 28.08.2025 / 16:28:02 |
61.10 | 4.81% | -21.02% | -0.97% | 2.43% | -11.83% | -10.51% | -16.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 28.08.2025 / 09:09:21 |
3.760 | 3.30% |
3.760 09:09 |
3.760 09:09 |
5.250 18.03.25 |
3.44 03.03.25 |
70 |
|
Kering 28.08.2025 / 16:29:09 |
235.10 | 2.96% |
239.75 10:09 |
229.15 09:00 |
283.33 14.02.25 |
149.8 07.04.25 |
198'091 |
|
Kerry Grp-A- 28.08.2025 / 16:26:29 |
79.58 | 0.16% |
79.98 10:52 |
79.40 16:07 |
103.80 04.03.25 |
78.275 30.07.25 |
50'958 |
|
Kesko-B N 28.08.2025 / 16:28:35 |
18.955 | -0.39% |
19.105 09:15 |
18.915 14:43 |
21.46 30.05.25 |
17.13 05.02.25 |
414'402 |
|
Kingspan Grp Rg 28.08.2025 / 16:27:48 |
67.20 | 0.11% |
67.65 09:53 |
66.95 13:20 |
86.50 06.03.25 |
64.025 14.01.25 |
95'260 |
|
Knorr-Bremse I 28.08.2025 / 16:28:54 |
89.15 | 0.85% |
89.35 09:03 |
88.28 12:24 |
96.40 18.03.25 |
67.9 13.01.25 |
61'022 |
|
Kojamo Rg 28.08.2025 / 16:24:43 |
10.590 | -1.49% |
10.890 09:16 |
10.590 16:24 |
11.480 24.06.25 |
8.22 19.03.25 |
89'829 |
|
Kon Ah Del Br Rg 28.08.2025 / 16:29:07 |
34.32 | -0.25% |
34.52 09:01 |
34.13 14:48 |
38.76 07.05.25 |
31.42 06.01.25 |
1'081'388 |
|
Kone-B Rg 28.08.2025 / 16:28:58 |
53.38 | -0.30% |
53.74 09:03 |
52.82 12:27 |
57.11 21.05.25 |
45.42 13.01.25 |
120'112 |
|
Konecranes Rg 28.08.2025 / 16:24:07 |
71.85 | 0.07% |
72.30 09:02 |
71.50 12:40 |
77.40 24.07.25 |
47.78 09.04.25 |
46'123 |
|
Koninkl KPN Br Rg 28.08.2025 / 16:29:10 |
4.055 | -0.20% |
4.074 13:08 |
4.009 12:37 |
4.205 20.06.25 |
3.446 18.02.25 |
3'083'268 |
|
L'Oreal 28.08.2025 / 16:29:02 |
403.53 | 0.55% |
408.35 10:05 |
402.03 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
108'681 |
|
Labor. Farmac. R Br 28.08.2025 / 16:28:11 |
58.30 | 1.52% |
58.30 16:03 |
57.60 09:01 |
66.55 31.01.25 |
45.55 09.04.25 |
33'431 |
|
LEGRAND 28.08.2025 / 16:29:09 |
130.75 | 0.98% |
131.10 15:48 |
129.40 13:20 |
134.35 31.07.25 |
82.92 07.04.25 |
502'185 |
|
Lenzing I 28.08.2025 / 16:26:25 |
26.88 | -1.19% |
27.45 10:04 |
26.85 15:31 |
35.70 17.03.25 |
21.575 19.06.25 |
3'411 |
|
Leonardo N 28.08.2025 / 16:28:55 |
48.67 | 0.49% |
48.94 16:08 |
47.69 10:53 |
56.18 02.06.25 |
25.17 06.01.25 |
771'632 |
|
Logista Integral Br 28.08.2025 / 16:24:22 |
28.06 | -0.57% |
28.30 09:20 |
28.04 12:23 |
31.19 07.05.25 |
26.28 07.04.25 |
38'110 |
|
Lottomatica Grp Rg 28.08.2025 / 16:29:01 |
23.60 | -0.34% |
23.80 09:03 |
23.40 13:42 |
25.22 18.07.25 |
12.68 14.01.25 |
152'402 |
|
Lotus Bakeries 28.08.2025 / 16:26:20 |
8'365.00 | 5.75% |
8'540.00 14:10 |
8'150.00 09:01 |
11'100.00 07.01.25 |
7240 14.07.25 |
414 |
|
LVMH 28.08.2025 / 16:29:10 |
518.70 | 3.43% |
525.30 10:08 |
502.60 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
415'310 |
|
Mandatum Rg 28.08.2025 / 16:24:51 |
5.904 | -0.82% |
5.983 09:15 |
5.867 11:50 |
6.226 02.05.25 |
4.386 09.01.25 |
266'774 |
|
Mapfre Rg 28.08.2025 / 16:28:53 |
3.758 | -0.16% |
3.780 09:04 |
3.730 12:37 |
3.880 14.08.25 |
2.372 07.04.25 |
342'339 |
|
Mayr-Melnhof Kart I 28.08.2025 / 15:56:27 |
81.50 | 0.31% |
81.95 10:27 |
80.95 14:46 |
86.80 18.03.25 |
68 07.04.25 |
2'164 |
|
Mediobanca N 28.08.2025 / 16:28:32 |
20.78 | 0.39% |
20.95 09:22 |
20.61 12:40 |
21.97 25.08.25 |
13.195 07.04.25 |
1'424'954 |
|
Melexis 28.08.2025 / 16:27:02 |
68.78 | 1.66% |
69.30 15:39 |
67.70 09:01 |
76.48 18.07.25 |
42.32 07.04.25 |
4'799 |