×
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
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 05.06.2025 / 17:30:00 |
175.23 | -0.60% | -1.05 | 175.24 | 175.24 | 0 | |
|
Kerry Grp-A- 05.06.2025 / 17:28:00 |
96.95 | 1.33% | 1.28 | 97.20 | 97.20 | 0 | |
|
Kesko-B N 05.06.2025 / 17:25:00 |
20.88 | -0.29% | -0.06 | 20.86 | 20.90 | 0 | |
|
Kingspan Grp Rg 05.06.2025 / 17:28:00 |
76.20 | 2.90% | 2.15 | 76.30 | 76.30 | 0 | |
|
Knorr-Bremse I 05.06.2025 / 17:30:00 |
89.53 | 0.48% | 0.43 | 89.70 | 89.70 | 0 | |
|
Kojamo Rg 05.06.2025 / 17:25:00 |
10.340 | -1.05% | -0.11 | 10.330 | 10.390 | 0 | |
|
Kon Ah Del Br Rg 05.06.2025 / 17:30:00 |
36.14 | -1.47% | -0.54 | 36.23 | 36.23 | 0 | |
|
Kon.Vopak NV Br Rg 05.06.2025 / 17:30:00 |
40.59 | -0.95% | -0.39 | 40.60 | 40.60 | 0 | |
|
Kone-B Rg 05.06.2025 / 17:25:00 |
55.42 | 0.80% | 0.44 | 55.44 | 55.44 | 0 | |
|
Konecranes Rg 05.06.2025 / 17:25:00 |
69.40 | 1.83% | 1.25 | 69.50 | 69.50 | 0 | |
|
Koninkl KPN Br Rg 05.06.2025 / 17:30:00 |
4.172 | -0.29% | -0.01 | 4.176 | 4.176 | 0 | |
|
L'Oreal 05.06.2025 / 17:30:00 |
383.10 | -0.55% | -2.10 | 382.25 | 382.25 | 0 | |
|
Labor. Farmac. R Br 05.06.2025 / 17:30:00 |
55.03 | -0.99% | -0.55 | 55.00 | 55.10 | 0 | |
|
LEGRAND 05.06.2025 / 17:30:00 |
108.60 | 0.74% | 0.80 | 108.35 | 108.35 | 0 | |
|
Lenzing I 05.06.2025 / 17:30:00 |
26.60 | 1.53% | 0.40 | 26.55 | 26.70 | 0 | |
|
Leonardo N 05.06.2025 / 17:30:00 |
54.38 | 2.33% | 1.24 | 54.30 | 54.30 | 0 | |
|
Logista Integral Br 05.06.2025 / 17:30:00 |
28.58 | 0.63% | 0.18 | 28.58 | 28.60 | 0 | |
|
Lotus Bakeries 05.06.2025 / 17:30:00 |
8'990.00 | -0.77% | -70.00 | 8'980.00 | 8'980.00 | 0 | |
|
LVMH 05.06.2025 / 17:30:00 |
471.20 | -1.49% | -7.15 | 470.10 | 470.10 | 0 | |
|
Mandatum Rg 05.06.2025 / 17:25:00 |
5.506 | 0.66% | 0.04 | 5.496 | 5.510 | 0 | |
|
Mapfre Rg 05.06.2025 / 17:30:00 |
3.354 | 0.42% | 0.01 | 3.354 | 3.356 | 0 | |
|
Mayr-Melnhof Kart I 05.06.2025 / 17:30:00 |
75.60 | 0.60% | 0.45 | 75.40 | 77.20 | 0 | |
|
Mediobanca N 05.06.2025 / 17:30:00 |
19.990 | 2.26% | 0.44 | 19.950 | 19.950 | 0 | |
|
Melexis 05.06.2025 / 17:30:00 |
65.70 | 3.75% | 2.38 | 64.50 | 67.05 | 0 | |
|
Mercedes-BenzGr N 05.06.2025 / 17:30:00 |
51.47 | 0.00% | 0.00 | 51.56 | 51.56 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grifols-A Br 05.06.2025 / 17:30:00 |
10.265 | 9.97% | -35.27% | 8.12% | 25.61% | 10.59% | 9.32% | -46.05% |
|
Aegon Rg 05.06.2025 / 17:30:00 |
6.269 | 9.74% | 0.00% | 0.05% | 5.08% | 8.01% | 0.00% | 0.00% |
|
Intl. Cons. Air Rg 05.06.2025 / 17:30:00 |
3.927 | 9.72% | 124.25% | -0.83% | 15.47% | 19.14% | 93.16% | 162.50% |
|
Airbus Br Rg 05.06.2025 / 17:30:00 |
166.00 | 9.67% | 21.65% | 1.89% | 4.83% | 2.15% | 8.17% | 56.60% |
|
Ferrovial Rg 05.06.2025 / 17:30:00 |
44.89 | 9.49% | 35.04% | -0.85% | 4.04% | 13.12% | 22.64% | 81.83% |
|
Redeia Corp Br 05.06.2025 / 17:30:00 |
18.000 | 9.23% | 21.43% | -0.55% | 2.89% | 2.92% | 5.82% | -4.79% |
|
Amadeus IT Grp Br-A 05.06.2025 / 17:30:00 |
74.38 | 8.33% | 13.90% | 2.20% | 10.57% | 8.90% | 10.09% | 29.79% |
|
Moncler N 05.06.2025 / 17:30:00 |
53.42 | 8.17% | -1.11% | -3.05% | -1.67% | -11.29% | -13.89% | 20.03% |
|
FBD Holds Rg 05.06.2025 / 17:28:00 |
13.500 | 7.11% | 21.52% | 3.25% | 4.85% | 0.75% | 1.88% | 38.55% |
|
Covestro I 05.06.2025 / 17:30:00 |
60.08 | 6.94% | 13.68% | 0.30% | 1.08% | 2.39% | 27.02% | 37.17% |
|
A2A N 05.06.2025 / 17:30:00 |
2.309 | 6.71% | 23.23% | 2.17% | 4.03% | 2.30% | 16.56% | 51.22% |
|
Waertsilae Rg 05.06.2025 / 17:25:00 |
18.308 | 6.68% | 39.28% | 2.15% | 8.84% | 4.94% | -5.17% | 128.39% |
|
INWIT N 05.06.2025 / 17:30:00 |
10.325 | 5.48% | -9.84% | 1.23% | -2.50% | 8.83% | 2.94% | -0.48% |
|
Kingspan Grp Rg 05.06.2025 / 17:28:00 |
76.20 | 5.33% | -5.96% | -0.16% | 0.43% | -4.03% | -11.96% | -2.41% |
|
Volkswagen VZ 05.06.2025 / 17:30:00 |
93.06 | 5.07% | -16.21% | -3.08% | -5.71% | -13.65% | -17.99% | -40.23% |
|
Vidrala I 05.06.2025 / 17:30:00 |
99.70 | 5.07% | 3.84% | 4.51% | 4.18% | 3.85% | -10.50% | 44.34% |
|
Oesterreich Post I 05.06.2025 / 17:30:00 |
29.85 | 4.81% | -8.41% | -1.32% | 0.51% | -4.63% | -2.69% | 3.81% |
|
Symrise I 05.06.2025 / 17:30:00 |
105.10 | 4.72% | 7.44% | 1.03% | 2.14% | 11.17% | -4.11% | 3.58% |
|
EssilorLuxott 05.06.2025 / 17:30:00 |
246.25 | 4.47% | 34.53% | -0.71% | 0.67% | -6.40% | 18.45% | 60.30% |
|
MERLIN Prop. Br 05.06.2025 / 17:30:00 |
10.585 | 4.26% | 5.72% | -2.17% | 6.49% | 9.80% | -4.90% | 0.90% |
|
Banca MPS Rg 05.06.2025 / 17:30:00 |
7.254 | 4.07% | 130.19% | -0.51% | -5.34% | 1.97% | 46.75% | -56.80% |
|
Vaisala-A Rg 05.06.2025 / 17:25:00 |
49.30 | 3.93% | 27.41% | 0.30% | 1.54% | 9.31% | 22.18% | 19.52% |
|
Recordati Ind Chi N 05.06.2025 / 17:30:00 |
52.98 | 3.69% | 7.82% | 2.37% | 0.81% | -0.05% | 7.45% | 33.16% |
|
Bureau Veritas 05.06.2025 / 17:30:00 |
30.02 | 3.59% | 32.97% | -0.27% | 5.00% | 7.06% | 5.93% | 13.92% |
|
Brenntag N 05.06.2025 / 17:30:00 |
60.50 | 3.58% | -27.54% | 1.37% | 1.92% | -4.90% | -6.58% | -17.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 05.06.2025 / 17:30:00 |
175.23 | -0.60% |
178.45 10:39 |
173.74 16:24 |
283.33 14.02.25 |
149.8 07.04.25 |
168'796 |
|
Kerry Grp-A- 05.06.2025 / 17:28:00 |
96.95 | 1.33% |
97.05 17:11 |
95.20 09:03 |
103.80 04.03.25 |
87.65 10.04.25 |
67'613 |
|
Kesko-B N 05.06.2025 / 17:25:00 |
20.88 | -0.29% |
20.96 10:28 |
20.76 15:23 |
21.46 30.05.25 |
17.13 05.02.25 |
102'548 |
|
Kingspan Grp Rg 05.06.2025 / 17:28:00 |
76.20 | 2.90% |
77.10 12:26 |
74.60 09:00 |
86.50 06.03.25 |
64.025 14.01.25 |
273'736 |
|
Knorr-Bremse I 05.06.2025 / 17:30:00 |
89.53 | 0.48% |
90.25 10:37 |
88.80 09:00 |
96.40 18.03.25 |
67.9 13.01.25 |
32'050 |
|
Kojamo Rg 05.06.2025 / 17:25:00 |
10.340 | -1.05% |
10.510 14:16 |
10.320 17:10 |
10.780 28.05.25 |
8.22 19.03.25 |
85'314 |
|
Kon Ah Del Br Rg 05.06.2025 / 17:30:00 |
36.14 | -1.47% |
36.58 09:56 |
36.13 17:26 |
38.76 07.05.25 |
31.42 06.01.25 |
711'062 |
|
Kon.Vopak NV Br Rg 05.06.2025 / 17:30:00 |
40.59 | -0.95% |
41.13 10:06 |
40.52 16:13 |
45.49 19.02.25 |
35.08 25.04.25 |
34'230 |
|
Kone-B Rg 05.06.2025 / 17:25:00 |
55.42 | 0.80% |
55.82 14:49 |
54.90 09:00 |
57.11 21.05.25 |
45.42 13.01.25 |
195'297 |
|
Konecranes Rg 05.06.2025 / 17:25:00 |
69.40 | 1.83% |
69.40 11:19 |
68.20 09:00 |
73.10 26.03.25 |
47.78 09.04.25 |
73'962 |
|
Koninkl KPN Br Rg 05.06.2025 / 17:30:00 |
4.172 | -0.29% |
4.197 09:00 |
4.159 16:12 |
4.202 03.06.25 |
3.446 18.02.25 |
4'640'431 |
|
L'Oreal 05.06.2025 / 17:30:00 |
383.10 | -0.55% |
388.45 09:09 |
380.45 16:10 |
394.65 02.05.25 |
323.7 15.01.25 |
276'373 |
|
Labor. Farmac. R Br 05.06.2025 / 17:30:00 |
55.03 | -0.99% |
55.73 11:21 |
54.70 15:31 |
66.55 31.01.25 |
45.55 09.04.25 |
44'871 |
|
LEGRAND 05.06.2025 / 17:30:00 |
108.60 | 0.74% |
109.40 12:09 |
107.75 09:00 |
111.98 20.02.25 |
82.92 07.04.25 |
127'042 |
|
Lenzing I 05.06.2025 / 17:30:00 |
26.60 | 1.53% |
26.70 17:24 |
26.00 09:01 |
35.70 17.03.25 |
22.15 07.04.25 |
6'328 |
|
Leonardo N 05.06.2025 / 17:30:00 |
54.38 | 2.33% |
55.35 14:49 |
53.04 09:09 |
56.18 02.06.25 |
25.17 06.01.25 |
1'154'546 |
|
Logista Integral Br 05.06.2025 / 17:30:00 |
28.58 | 0.63% |
28.68 12:33 |
28.32 09:10 |
31.19 07.05.25 |
26.28 07.04.25 |
70'339 |
|
Lotus Bakeries 05.06.2025 / 17:30:00 |
8'990.00 | -0.77% |
9'090.00 11:25 |
8'960.00 16:00 |
11'100.00 07.01.25 |
7580 07.04.25 |
96 |
|
LVMH 05.06.2025 / 17:30:00 |
471.20 | -1.49% |
483.95 09:09 |
467.70 16:37 |
762.80 28.01.25 |
465.95 03.06.25 |
360'832 |
|
Mandatum Rg 05.06.2025 / 17:25:00 |
5.506 | 0.66% |
5.508 17:24 |
5.415 09:10 |
6.226 02.05.25 |
4.386 09.01.25 |
531'360 |
|
Mapfre Rg 05.06.2025 / 17:30:00 |
3.354 | 0.42% |
3.373 12:05 |
3.322 09:09 |
3.514 20.05.25 |
2.372 07.04.25 |
1'067'402 |
|
Mayr-Melnhof Kart I 05.06.2025 / 17:30:00 |
75.60 | 0.60% |
75.90 14:54 |
75.15 10:54 |
86.80 18.03.25 |
68 07.04.25 |
519 |
|
Mediobanca N 05.06.2025 / 17:30:00 |
19.990 | 2.26% |
19.990 17:18 |
19.555 09:09 |
21.77 12.05.25 |
13.195 07.04.25 |
1'398'646 |
|
Melexis 05.06.2025 / 17:30:00 |
65.70 | 3.75% |
65.75 17:28 |
63.50 09:00 |
65.75 05.06.25 |
42.32 07.04.25 |
84'518 |
|
Mercedes-BenzGr N 05.06.2025 / 17:30:00 |
51.47 | 0.00% |
52.02 10:35 |
50.96 15:58 |
63.17 11.03.25 |
45.61 07.04.25 |
955'266 |