×
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 - 14:14:21
- 21'075.83
- 0.04%
- 7.53
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 | 3.700 | 3.800 | 70 | |
|
Kering 28.08.2025 / 13:59:19 |
235.00 | 2.91% | 6.65 | 234.95 | 235.05 | 114'434 | |
|
Kerry Grp-A- 28.08.2025 / 13:57:01 |
79.75 | 0.38% | 0.30 | 79.70 | 79.80 | 24'160 | |
|
Kesko-B N 28.08.2025 / 13:58:57 |
18.940 | -0.47% | -0.09 | 18.930 | 18.950 | 371'030 | |
|
Kingspan Grp Rg 28.08.2025 / 13:58:31 |
67.25 | 0.19% | 0.13 | 67.20 | 67.30 | 43'895 | |
|
Knorr-Bremse I 28.08.2025 / 13:57:42 |
88.80 | 0.45% | 0.40 | 88.75 | 88.85 | 51'161 | |
|
Kojamo Rg 28.08.2025 / 13:57:24 |
10.670 | -0.74% | -0.08 | 10.660 | 10.690 | 60'751 | |
|
Kon Ah Del Br Rg 28.08.2025 / 13:58:58 |
34.21 | -0.55% | -0.19 | 34.21 | 34.22 | 837'152 | |
|
Kone-B Rg 28.08.2025 / 13:59:17 |
53.24 | -0.56% | -0.30 | 53.24 | 53.26 | 97'331 | |
|
Konecranes Rg 28.08.2025 / 13:58:47 |
71.90 | 0.14% | 0.10 | 71.85 | 71.90 | 42'446 | |
|
Koninkl KPN Br Rg 28.08.2025 / 13:59:11 |
4.033 | -0.74% | -0.03 | 4.032 | 4.033 | 1'709'199 | |
|
L'Oreal 28.08.2025 / 13:59:22 |
403.60 | 0.57% | 2.30 | 403.55 | 403.65 | 76'495 | |
|
Labor. Farmac. R Br 28.08.2025 / 13:59:02 |
58.05 | 1.09% | 0.63 | 58.05 | 58.10 | 18'255 | |
|
LEGRAND 28.08.2025 / 13:59:22 |
130.25 | 0.60% | 0.78 | 130.20 | 130.30 | 408'115 | |
|
Lenzing I 28.08.2025 / 13:55:19 |
27.05 | -0.55% | -0.15 | 27.00 | 27.10 | 1'558 | |
|
Leonardo N 28.08.2025 / 13:59:00 |
48.54 | 0.23% | 0.11 | 48.54 | 48.56 | 455'563 | |
|
Logista Integral Br 28.08.2025 / 13:50:08 |
28.08 | -0.50% | -0.14 | 28.06 | 28.08 | 29'463 | |
|
Lottomatica Grp Rg 28.08.2025 / 13:56:35 |
23.42 | -1.10% | -0.26 | 23.42 | 23.46 | 68'756 | |
|
Lotus Bakeries 28.08.2025 / 13:55:00 |
8'390.00 | 6.07% | 480.00 | 8'350.00 | 8'400.00 | 301 | |
|
LVMH 28.08.2025 / 13:59:22 |
517.05 | 3.10% | 15.55 | 517.00 | 517.20 | 290'760 | |
|
Mandatum Rg 28.08.2025 / 13:59:13 |
5.890 | -1.06% | -0.06 | 5.890 | 5.892 | 154'943 | |
|
Mapfre Rg 28.08.2025 / 13:59:23 |
3.743 | -0.56% | -0.02 | 3.738 | 3.744 | 211'530 | |
|
Mayr-Melnhof Kart I 28.08.2025 / 13:55:07 |
81.00 | -0.31% | -0.25 | 80.50 | 81.20 | 416 | |
|
Mediobanca N 28.08.2025 / 13:59:21 |
20.73 | 0.12% | 0.03 | 20.72 | 20.73 | 1'024'255 | |
|
Melexis 28.08.2025 / 13:59:05 |
68.40 | 1.11% | 0.75 | 68.40 | 68.45 | 1'455 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 28.08.2025 / 13:59:20 |
71.29 | 10.78% | 22.41% | -3.37% | -1.33% | -3.83% | 14.23% | 37.92% |
|
Fortum Rg 28.08.2025 / 13:59:22 |
14.775 | 10.76% | 14.91% | -2.94% | -8.16% | -6.10% | 3.43% | 49.55% |
|
Inmob Colonial 28.08.2025 / 13:59:13 |
5.685 | 10.75% | -12.13% | -1.22% | -2.70% | -6.61% | 3.08% | -3.73% |
|
Deutsche Telekom N 28.08.2025 / 13:59:15 |
31.25 | 10.02% | 46.21% | -1.25% | -0.70% | -8.06% | 21.71% | 69.84% |
|
Muenchener Rueckv N 28.08.2025 / 13:59:23 |
543.40 | 10.01% | 42.34% | -2.86% | -5.79% | -5.61% | 11.31% | 133.06% |
|
Daimler Tr Hldg N 28.08.2025 / 13:57:22 |
40.81 | 9.55% | 18.29% | 0.99% | -5.04% | 8.90% | 18.14% | 59.24% |
|
Ebro Foods 28.08.2025 / 13:46:43 |
17.460 | 9.54% | 11.66% | -1.02% | 1.75% | -1.13% | 9.67% | 7.84% |
|
Elisa-A Rg 28.08.2025 / 13:59:15 |
45.34 | 9.46% | 9.12% | -1.18% | 0.40% | -5.27% | 1.52% | -14.88% |
|
Kon Ah Del Br Rg 28.08.2025 / 13:58:58 |
34.21 | 9.24% | 32.23% | -3.89% | -1.10% | -5.34% | 10.82% | 25.00% |
|
Hera N 28.08.2025 / 13:59:16 |
3.702 | 8.76% | 25.29% | -0.48% | -0.70% | -14.50% | 7.46% | 38.09% |
|
Saint-Gobain 28.08.2025 / 13:59:23 |
93.84 | 8.54% | 40.19% | -2.67% | -6.25% | -6.90% | 19.83% | 129.07% |
|
Syensqo 28.08.2025 / 13:59:13 |
76.82 | 8.47% | 0.00% | -0.52% | 8.95% | 9.84% | 4.23% | 0.00% |
|
Dav Cam Mil Rg 28.08.2025 / 13:58:54 |
6.642 | 8.22% | -36.33% | 0.27% | 10.00% | 17.31% | -20.76% | -36.36% |
|
BASF N 28.08.2025 / 13:59:23 |
46.36 | 8.16% | -5.67% | -2.34% | 7.31% | 10.38% | 1.31% | 12.37% |
|
Irish Contl Grp Uts 28.08.2025 / 12:25:54 |
5.730 | 7.51% | 27.54% | 3.24% | 3.24% | 8.11% | 2.32% | 35.60% |
|
INWIT N 28.08.2025 / 13:58:43 |
10.430 | 7.17% | -8.40% | -0.19% | 0.24% | 1.02% | -2.61% | 9.85% |
|
Pirelli & C. Rg 28.08.2025 / 13:56:45 |
5.870 | 6.92% | 18.26% | -0.71% | -0.83% | -4.18% | 6.92% | 52.84% |
|
Covestro I 28.08.2025 / 13:52:53 |
60.32 | 6.87% | 13.60% | -0.13% | -0.31% | 0.40% | 8.57% | 104.36% |
|
Amadeus IT Grp Br-A 28.08.2025 / 13:57:54 |
72.50 | 6.42% | 11.90% | 1.09% | 2.03% | -2.53% | 19.13% | 31.66% |
|
EDP Renovaveis Br 28.08.2025 / 13:59:22 |
10.300 | 6.11% | -43.78% | -0.87% | -0.48% | 13.94% | -26.92% | -59.71% |
|
Glanbia Rg 28.08.2025 / 13:58:22 |
14.180 | 5.75% | -5.54% | -0.35% | 11.22% | 13.53% | -10.87% | 10.20% |
|
UCB 28.08.2025 / 13:59:16 |
200.03 | 5.52% | 155.77% | 0.46% | 5.28% | 22.68% | 21.82% | 181.92% |
|
Irish Resident Rg 28.08.2025 / 13:32:08 |
0.9570 | 5.49% | -13.20% | -0.52% | -1.64% | -12.04% | 8.87% | -22.89% |
|
Cie Automotive Br 28.08.2025 / 13:57:32 |
27.05 | 5.13% | 3.45% | 0.93% | 2.46% | 12.24% | -0.55% | 9.49% |
|
Heineken Holding Br 28.08.2025 / 13:57:52 |
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 / 13:59:19 |
235.00 | 2.91% |
239.75 10:09 |
229.15 09:00 |
283.33 14.02.25 |
149.8 07.04.25 |
114'434 |
|
Kerry Grp-A- 28.08.2025 / 13:57:01 |
79.75 | 0.38% |
79.98 10:52 |
79.45 09:37 |
103.80 04.03.25 |
78.275 30.07.25 |
24'160 |
|
Kesko-B N 28.08.2025 / 13:58:57 |
18.940 | -0.47% |
19.105 09:15 |
18.920 13:38 |
21.46 30.05.25 |
17.13 05.02.25 |
371'030 |
|
Kingspan Grp Rg 28.08.2025 / 13:58:31 |
67.25 | 0.19% |
67.65 09:53 |
66.95 13:20 |
86.50 06.03.25 |
64.025 14.01.25 |
43'895 |
|
Knorr-Bremse I 28.08.2025 / 13:57:42 |
88.80 | 0.45% |
89.35 09:03 |
88.28 12:24 |
96.40 18.03.25 |
67.9 13.01.25 |
51'161 |
|
Kojamo Rg 28.08.2025 / 13:57:24 |
10.670 | -0.74% |
10.890 09:16 |
10.640 12:29 |
11.480 24.06.25 |
8.22 19.03.25 |
60'751 |
|
Kon Ah Del Br Rg 28.08.2025 / 13:58:58 |
34.21 | -0.55% |
34.52 09:01 |
34.15 12:36 |
38.76 07.05.25 |
31.42 06.01.25 |
837'152 |
|
Kone-B Rg 28.08.2025 / 13:59:17 |
53.24 | -0.56% |
53.74 09:03 |
52.82 12:27 |
57.11 21.05.25 |
45.42 13.01.25 |
97'331 |
|
Konecranes Rg 28.08.2025 / 13:58:47 |
71.90 | 0.14% |
72.30 09:02 |
71.50 12:40 |
77.40 24.07.25 |
47.78 09.04.25 |
42'446 |
|
Koninkl KPN Br Rg 28.08.2025 / 13:59:11 |
4.033 | -0.74% |
4.074 13:08 |
4.009 12:37 |
4.205 20.06.25 |
3.446 18.02.25 |
1'709'199 |
|
L'Oreal 28.08.2025 / 13:59:22 |
403.60 | 0.57% |
408.35 10:05 |
402.03 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
76'495 |
|
Labor. Farmac. R Br 28.08.2025 / 13:59:02 |
58.05 | 1.09% |
58.10 10:33 |
57.60 09:01 |
66.55 31.01.25 |
45.55 09.04.25 |
18'255 |
|
LEGRAND 28.08.2025 / 13:59:22 |
130.25 | 0.60% |
130.60 10:06 |
129.40 13:20 |
134.35 31.07.25 |
82.92 07.04.25 |
408'115 |
|
Lenzing I 28.08.2025 / 13:55:19 |
27.05 | -0.55% |
27.45 10:04 |
26.95 12:03 |
35.70 17.03.25 |
21.575 19.06.25 |
1'558 |
|
Leonardo N 28.08.2025 / 13:59:00 |
48.54 | 0.23% |
48.58 13:55 |
47.69 10:53 |
56.18 02.06.25 |
25.17 06.01.25 |
455'563 |
|
Logista Integral Br 28.08.2025 / 13:50:08 |
28.08 | -0.50% |
28.30 09:20 |
28.04 12:23 |
31.19 07.05.25 |
26.28 07.04.25 |
29'463 |
|
Lottomatica Grp Rg 28.08.2025 / 13:56:35 |
23.42 | -1.10% |
23.80 09:03 |
23.40 13:42 |
25.22 18.07.25 |
12.68 14.01.25 |
68'756 |
|
Lotus Bakeries 28.08.2025 / 13:55:00 |
8'390.00 | 6.07% |
8'490.00 10:53 |
8'150.00 09:01 |
11'100.00 07.01.25 |
7240 14.07.25 |
301 |
|
LVMH 28.08.2025 / 13:59:22 |
517.05 | 3.10% |
525.30 10:08 |
502.60 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
290'760 |
|
Mandatum Rg 28.08.2025 / 13:59:13 |
5.890 | -1.06% |
5.983 09:15 |
5.867 11:50 |
6.226 02.05.25 |
4.386 09.01.25 |
154'943 |
|
Mapfre Rg 28.08.2025 / 13:59:23 |
3.743 | -0.56% |
3.780 09:04 |
3.730 12:37 |
3.880 14.08.25 |
2.372 07.04.25 |
211'530 |
|
Mayr-Melnhof Kart I 28.08.2025 / 13:55:07 |
81.00 | -0.31% |
81.95 10:27 |
81.00 11:49 |
86.80 18.03.25 |
68 07.04.25 |
416 |
|
Mediobanca N 28.08.2025 / 13:59:21 |
20.73 | 0.12% |
20.95 09:22 |
20.61 12:40 |
21.97 25.08.25 |
13.195 07.04.25 |
1'024'255 |
|
Melexis 28.08.2025 / 13:59:05 |
68.40 | 1.11% |
68.63 10:09 |
67.70 09:01 |
76.48 18.07.25 |
42.32 07.04.25 |
1'455 |