×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 12.12.2025 / 16:00:13 |
2.760 | 0.73% | 0.02 | 2.760 | 2.840 | 0 | |
|
Kering 12.12.2025 / 17:30:00 |
296.15 | 1.44% | 4.20 | 296.10 | 296.25 | 0 | |
|
Kerry Grp-A- 12.12.2025 / 17:28:00 |
75.23 | -0.50% | -0.38 | 75.00 | 75.00 | 0 | |
|
Kesko-B N 12.12.2025 / 17:25:00 |
18.380 | 0.25% | 0.05 | 18.370 | 18.420 | 0 | |
|
Kingspan Grp Rg 12.12.2025 / 17:28:00 |
74.68 | -0.96% | -0.73 | 74.65 | 74.70 | 0 | |
|
Knorr-Bremse I 12.12.2025 / 17:30:00 |
92.53 | -0.83% | -0.78 | 92.45 | 92.45 | 0 | |
|
Kojamo Rg 12.12.2025 / 17:25:00 |
10.100 | -0.30% | -0.03 | 10.070 | 10.140 | 0 | |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | -0.83% | -0.29 | 34.58 | 34.58 | 0 | |
|
Kon.Vopak NV Br Rg 12.12.2025 / 17:30:00 |
37.46 | -0.32% | -0.12 | 37.54 | 37.54 | 0 | |
|
Kone-B Rg 12.12.2025 / 17:25:00 |
59.62 | 1.46% | 0.86 | 59.54 | 59.54 | 0 | |
|
Konecranes Rg 12.12.2025 / 17:25:00 |
90.38 | -0.55% | -0.50 | 90.30 | 90.55 | 0 | |
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 1.01% | 0.04 | 3.909 | 3.909 | 0 | |
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | -0.46% | -1.70 | 370.05 | 370.05 | 0 | |
|
Labor. Farmac. R Br 12.12.2025 / 17:30:00 |
62.48 | 0.89% | 0.55 | 62.45 | 62.60 | 0 | |
|
LEGRAND 12.12.2025 / 17:30:00 |
123.68 | -2.06% | -2.60 | 123.60 | 123.60 | 0 | |
|
Lenzing I 12.12.2025 / 17:29:50 |
22.50 | 0.00% | 0.00 | 22.35 | 22.50 | 0 | |
|
Leonardo N 12.12.2025 / 17:30:00 |
48.25 | 0.94% | 0.45 | 48.18 | 48.18 | 0 | |
|
Logista Integral Br 12.12.2025 / 17:30:00 |
28.49 | -0.14% | -0.04 | 28.48 | 28.50 | 0 | |
|
Lottomatica Grp Rg 12.12.2025 / 17:30:00 |
21.80 | 0.18% | 0.04 | 21.92 | 21.92 | 0 | |
|
Lotus Bakeries 12.12.2025 / 17:30:00 |
7'485.00 | -2.86% | -220.00 | 7'440.00 | 7'500.00 | 0 | |
|
LVMH 12.12.2025 / 17:29:59 |
625.70 | 0.00% | 0.00 | 624.50 | 624.50 | 0 | |
|
Mandatum Rg 12.12.2025 / 17:25:00 |
6.509 | -0.99% | -0.07 | 6.500 | 6.518 | 0 | |
|
Mapfre Rg 12.12.2025 / 17:30:00 |
4.086 | 0.20% | 0.01 | 4.086 | 4.090 | 0 | |
|
Mayr-Melnhof Kart I 12.12.2025 / 17:30:00 |
82.90 | 1.10% | 0.90 | 82.30 | 82.90 | 0 | |
|
Mediobanca N 12.12.2025 / 17:30:00 |
16.670 | 0.06% | 0.01 | 16.665 | 16.665 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 12.23% | -7.46% | 2.83% | -1.24% | 6.99% | 5.86% | -4.96% |
|
Aedifica 12.12.2025 / 17:30:00 |
63.20 | 12.18% | -0.35% | -2.77% | -5.39% | 0.80% | 12.66% | -16.58% |
|
Muenchener Rueckv N 12.12.2025 / 17:30:00 |
558.40 | 11.99% | 44.91% | 5.04% | 2.29% | 6.89% | 8.24% | 81.03% |
|
Wienerberger I 12.12.2025 / 17:29:57 |
29.52 | 11.40% | -2.25% | 0.96% | 11.90% | 2.50% | 10.73% | 21.68% |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 10.90% | 39.89% | 1.37% | 14.23% | 20.52% | 10.93% | 125.33% |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | 10.80% | 34.11% | -1.10% | -4.33% | 2.40% | 7.24% | 22.08% |
|
Cie Automotive Br 12.12.2025 / 17:30:00 |
28.35 | 10.75% | 8.99% | -0.18% | -1.56% | 6.18% | 9.88% | 19.77% |
|
Sartorius Sted 12.12.2025 / 17:30:00 |
206.10 | 10.67% | -13.04% | -3.51% | 7.23% | 10.39% | 6.26% | -33.77% |
|
Glanbia Rg 12.12.2025 / 17:28:00 |
14.600 | 10.54% | -1.27% | -2.93% | -2.60% | 4.55% | 6.03% | 28.72% |
|
Moncler N 12.12.2025 / 17:30:00 |
56.14 | 10.33% | 0.86% | -3.07% | -1.85% | 11.46% | 9.18% | 14.39% |
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 10.09% | 23.93% | -1.19% | -0.26% | -5.31% | 8.06% | 29.14% |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 9.95% | 0.00% | -6.35% | -6.13% | -4.80% | 4.26% | 0.00% |
|
Pirelli & C. Rg 12.12.2025 / 17:30:00 |
5.955 | 9.03% | 20.59% | -2.31% | -1.64% | -2.85% | 7.96% | 45.97% |
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | 8.82% | -17.44% | -0.63% | 3.49% | 0.16% | 8.19% | 4.80% |
|
WDP 12.12.2025 / 17:30:00 |
20.85 | 8.66% | -27.13% | -2.80% | -6.08% | 0.34% | 6.43% | -22.72% |
|
MTU Aero Engin N 12.12.2025 / 17:30:00 |
351.80 | 8.59% | 78.33% | -0.17% | -1.95% | -1.59% | 8.78% | 70.24% |
|
Do & Co I 12.12.2025 / 17:30:00 |
189.40 | 8.34% | 45.37% | 0.11% | 3.84% | -14.88% | 10.89% | 106.36% |
|
Veolia Environnem 12.12.2025 / 17:30:00 |
29.20 | 8.17% | 2.85% | -0.48% | 0.72% | 1.46% | 4.72% | 16.45% |
|
Oesterreich Post I 12.12.2025 / 17:30:00 |
30.95 | 8.14% | -5.50% | 0.32% | 2.82% | 6.63% | 7.65% | -7.14% |
|
Kojamo Rg 12.12.2025 / 17:25:00 |
10.100 | 7.91% | -14.95% | -3.53% | -3.99% | -5.25% | 6.09% | -31.09% |
|
Jeronimo Martins N 12.12.2025 / 17:30:00 |
19.750 | 7.72% | -13.87% | -1.84% | -9.24% | -6.35% | 5.59% | -3.55% |
|
TietoEVRY N 12.12.2025 / 17:25:00 |
18.330 | 7.52% | -15.04% | -0.70% | 1.52% | 15.14% | 4.86% | -33.50% |
|
Kingspan Grp Rg 12.12.2025 / 17:28:00 |
74.68 | 7.25% | -4.24% | -0.80% | 11.46% | 13.14% | 7.52% | 41.80% |
|
Hannover Rueck N 12.12.2025 / 17:30:00 |
260.40 | 7.08% | 19.95% | 3.33% | 0.77% | 5.72% | 1.88% | 37.94% |
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 6.11% | -20.04% | 1.39% | 0.65% | 5.98% | 4.90% | -16.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 12.12.2025 / 16:00:13 |
2.760 | 0.73% |
5.250 18.03.25 |
2.74 11.12.25 |
2'179 | ||
|
Kering 12.12.2025 / 17:30:00 |
296.15 | 1.44% |
299.05 15:24 |
292.85 09:47 |
354.30 23.10.25 |
149.8 07.04.25 |
167'690 |
|
Kerry Grp-A- 12.12.2025 / 17:28:00 |
75.23 | -0.50% |
75.55 15:49 |
74.25 09:09 |
103.80 04.03.25 |
71.7 11.12.25 |
118'495 |
|
Kesko-B N 12.12.2025 / 17:25:00 |
18.380 | 0.25% |
18.470 09:54 |
18.290 13:25 |
21.46 30.05.25 |
17.13 05.02.25 |
149'673 |
|
Kingspan Grp Rg 12.12.2025 / 17:28:00 |
74.68 | -0.96% |
76.30 09:05 |
74.55 17:21 |
86.50 06.03.25 |
62.625 07.11.25 |
137'608 |
|
Knorr-Bremse I 12.12.2025 / 17:30:00 |
92.53 | -0.83% |
94.05 09:21 |
92.35 17:21 |
96.40 18.03.25 |
67.9 13.01.25 |
90'970 |
|
Kojamo Rg 12.12.2025 / 17:25:00 |
10.100 | -0.30% |
10.150 10:55 |
10.050 09:02 |
11.480 24.06.25 |
8.22 19.03.25 |
213'073 |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | -0.83% |
34.85 09:37 |
34.52 16:58 |
38.76 07.05.25 |
31.42 06.01.25 |
404'804 |
|
Kon.Vopak NV Br Rg 12.12.2025 / 17:30:00 |
37.46 | -0.32% |
37.72 15:52 |
37.44 17:23 |
45.49 19.02.25 |
35.08 25.04.25 |
20'457 |
|
Kone-B Rg 12.12.2025 / 17:25:00 |
59.62 | 1.46% |
59.98 15:33 |
58.56 09:01 |
60.20 05.12.25 |
45.42 13.01.25 |
273'341 |
|
Konecranes Rg 12.12.2025 / 17:25:00 |
90.38 | -0.55% |
92.15 10:48 |
90.33 17:21 |
92.15 12.12.25 |
47.78 09.04.25 |
141'202 |
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 1.01% |
3.905 17:28 |
3.848 09:08 |
4.267 12.09.25 |
3.446 18.02.25 |
3'887'975 |
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | -0.46% |
374.50 11:15 |
368.75 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
143'935 |
|
Labor. Farmac. R Br 12.12.2025 / 17:30:00 |
62.48 | 0.89% |
62.80 15:56 |
61.80 09:01 |
66.55 31.01.25 |
45.55 09.04.25 |
32'015 |
|
LEGRAND 12.12.2025 / 17:30:00 |
123.68 | -2.06% |
127.85 10:45 |
123.30 17:21 |
150.40 03.11.25 |
82.92 07.04.25 |
501'521 |
|
Lenzing I 12.12.2025 / 17:29:50 |
22.50 | 0.00% |
22.85 16:00 |
22.35 13:00 |
35.70 17.03.25 |
20.25 11.11.25 |
7'356 |
|
Leonardo N 12.12.2025 / 17:30:00 |
48.25 | 0.94% |
48.59 09:35 |
47.78 11:38 |
56.68 03.10.25 |
25.17 06.01.25 |
769'004 |
|
Logista Integral Br 12.12.2025 / 17:30:00 |
28.49 | -0.14% |
28.64 09:46 |
28.45 17:17 |
31.19 07.05.25 |
26.28 07.04.25 |
61'892 |
|
Lottomatica Grp Rg 12.12.2025 / 17:30:00 |
21.80 | 0.18% |
22.46 09:00 |
21.73 17:13 |
25.22 18.07.25 |
12.68 14.01.25 |
641'261 |
|
Lotus Bakeries 12.12.2025 / 17:30:00 |
7'485.00 | -2.86% |
7'680.00 09:27 |
7'480.00 17:25 |
11'100.00 07.01.25 |
7240 14.07.25 |
130 |
|
LVMH 12.12.2025 / 17:29:59 |
625.70 | 0.00% |
630.00 09:32 |
621.30 13:59 |
762.80 28.01.25 |
436.55 26.06.25 |
106'961 |
|
Mandatum Rg 12.12.2025 / 17:25:00 |
6.509 | -0.99% |
6.594 13:33 |
6.508 17:22 |
6.626 10.12.25 |
4.386 09.01.25 |
361'335 |
|
Mapfre Rg 12.12.2025 / 17:30:00 |
4.086 | 0.20% |
4.140 15:01 |
4.078 16:59 |
4.188 10.10.25 |
2.372 07.04.25 |
1'308'593 |
|
Mayr-Melnhof Kart I 12.12.2025 / 17:30:00 |
82.90 | 1.10% |
84.50 10:55 |
82.50 15:08 |
86.80 18.03.25 |
68 07.04.25 |
680 |
|
Mediobanca N 12.12.2025 / 17:30:00 |
16.670 | 0.06% |
16.980 15:23 |
16.625 17:10 |
22.35 15.09.25 |
13.195 07.04.25 |
273'464 |