×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 22.05.2025 - 17:30:07
- 55.87
- -0.70%
- -0.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 22.05.2025 / 17:30:00 |
37.85 | 0.03% | 0.01 | 37.92 | 37.92 | 1'537'136 | |
|
Kon.Vopak NV Br Rg 22.05.2025 / 17:30:00 |
39.48 | 0.71% | 0.28 | 39.46 | 39.52 | 123'128 | |
|
Kone-B Rg 22.05.2025 / 17:25:00 |
56.42 | -1.12% | -0.64 | 56.30 | 56.30 | 263'470 | |
|
Konecranes Rg 22.05.2025 / 17:25:00 |
68.85 | -2.06% | -1.45 | 68.80 | 69.40 | 145'390 | |
|
Kongsberg Gruppe Rg 22.05.2025 / 16:20:00 |
1'732.00 | -0.60% | -10.50 | 1'730.50 | 1'733.50 | 114'783 | |
|
Koninkl KPN Br Rg 22.05.2025 / 17:30:00 |
4.179 | 0.02% | 0.00 | 4.180 | 4.180 | 5'150'097 | |
|
Kühne + Nagel N 22.05.2025 / 17:20:00 |
191.30 | -2.12% | -4.15 | 191.25 | 191.40 | 40'803 | |
|
L'Oreal 22.05.2025 / 17:30:00 |
378.58 | -1.87% | -7.23 | 379.75 | 379.75 | 214'666 | |
|
Labor. Farmac. R Br 22.05.2025 / 17:30:00 |
51.73 | -1.94% | -1.03 | 51.70 | 51.75 | 60'966 | |
|
Land Sec REIT Rg 22.05.2025 / 17:30:00 |
6.035 | -1.67% | -0.10 | 6.025 | 6.040 | 516'263 | |
|
Legal & General Rg 22.05.2025 / 17:30:00 |
2.407 | -0.27% | -0.01 | 2.404 | 2.420 | 6'324'562 | |
|
LEGRAND 22.05.2025 / 17:30:00 |
108.13 | -0.67% | -0.73 | 108.05 | 108.05 | 205'741 | |
|
Lenzing I 22.05.2025 / 17:30:00 |
27.20 | -0.73% | -0.20 | 27.10 | 27.50 | 8'293 | |
|
Leonardo N 22.05.2025 / 17:30:00 |
51.32 | -1.00% | -0.52 | 51.22 | 51.22 | 801'004 | |
|
Leroy Seafood Br 22.05.2025 / 16:20:00 |
46.62 | -3.36% | -1.62 | 46.62 | 46.62 | 207'669 | |
|
Lifco Rg-B 22.05.2025 / 17:25:00 |
388.40 | -3.05% | -12.20 | 386.80 | 389.40 | 84'629 | |
|
Lloyds Banking G Rg 22.05.2025 / 17:30:00 |
0.7854 | 0.69% | 0.01 | 0.7850 | 0.7860 | 33'031'764 | |
|
Logista Integral Br 22.05.2025 / 17:30:00 |
28.74 | -1.14% | -0.33 | 28.72 | 28.76 | 59'667 | |
|
LondonMetric Rg 22.05.2025 / 17:30:00 |
1.965 | 0.00% | 0.00 | 1.962 | 1.965 | 2'042'201 | |
|
Lonza N 22.05.2025 / 17:20:00 |
559.80 | -0.82% | -4.60 | 559.60 | 560.00 | 24'635 | |
|
Lotus Bakeries 22.05.2025 / 17:30:00 |
8'810.00 | -1.23% | -110.00 | 8'810.00 | 8'810.00 | 134 | |
|
LSE Group Rg 22.05.2025 / 17:30:00 |
114.70 | -0.02% | -0.03 | 114.50 | 114.75 | 133'467 | |
|
LVMH 22.05.2025 / 17:30:00 |
484.00 | -1.85% | -9.10 | 485.10 | 485.10 | 444'647 | |
|
M&G Rg 22.05.2025 / 17:30:00 |
2.195 | -0.32% | -0.01 | 2.194 | 2.199 | 449'892 | |
|
Mandatum Rg 22.05.2025 / 17:25:00 |
5.104 | -1.81% | -0.09 | 5.104 | 5.132 | 293'690 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrari Rg 22.05.2025 / 17:30:00 |
436.30 | 7.60% | 45.28% | -1.65% | 8.71% | -1.78% | 13.41% | 147.16% |
|
Glenveagh Rg-144A 22.05.2025 / 17:28:00 |
1.710 | 7.22% | 42.79% | 2.27% | 2.89% | 15.70% | 25.74% | 88.61% |
|
Howden Join Grp Rg 22.05.2025 / 17:30:00 |
8.430 | 7.18% | 4.06% | 1.14% | 17.21% | 6.71% | -8.47% | 30.48% |
|
MTU Aero Engin N 22.05.2025 / 17:30:00 |
343.30 | 7.06% | 75.83% | 1.93% | 23.05% | 6.85% | 46.65% | 88.86% |
|
IMI Rg 22.05.2025 / 17:30:00 |
19.270 | 6.94% | 15.93% | -1.68% | 9.30% | 1.77% | 2.23% | 52.49% |
|
Covestro I 22.05.2025 / 17:30:00 |
59.98 | 6.87% | 13.60% | 0.07% | 1.87% | 2.04% | 25.82% | 50.14% |
|
Sandvik Rg 22.05.2025 / 17:25:00 |
208.00 | 6.78% | -3.06% | -4.41% | 4.00% | -10.96% | -12.86% | 32.43% |
|
Aker BP Rg 22.05.2025 / 16:20:00 |
232.70 | 6.74% | -20.01% | -2.64% | 5.39% | -0.34% | -11.79% | -37.54% |
|
Vidrala I 22.05.2025 / 17:30:00 |
97.90 | 6.69% | 5.44% | -0.61% | 3.27% | 1.77% | -10.51% | 52.52% |
|
GSK Rg 22.05.2025 / 17:30:00 |
14.255 | 6.51% | -1.44% | 4.60% | 2.33% | -2.50% | -19.62% | 0.00% |
|
Barratt Redrow Rg 22.05.2025 / 17:30:00 |
4.573 | 6.45% | -16.84% | -0.97% | 0.70% | 9.64% | -9.86% | -4.15% |
|
DEME Grp 22.05.2025 / 17:30:00 |
144.80 | 6.25% | 31.47% | 1.69% | 10.70% | 7.90% | -14.42% | 0.00% |
|
Securitas -B- 22.05.2025 / 17:25:00 |
142.50 | 6.16% | 46.40% | -0.66% | -3.42% | -8.64% | 25.55% | 52.38% |
|
Oesterreich Post I 22.05.2025 / 17:30:00 |
30.30 | 6.12% | -7.26% | -0.41% | 0.92% | -7.20% | -1.62% | 4.21% |
|
AP Moeller-Maers-B- 22.05.2025 / 16:55:00 |
12'640.00 | 6.10% | 211.87% | -1.13% | 16.34% | -0.45% | 9.11% | -39.08% |
|
Waertsilae Rg 22.05.2025 / 17:25:00 |
17.763 | 5.92% | 38.29% | -0.49% | 14.82% | -2.64% | -7.92% | 136.76% |
|
Lonza N 22.05.2025 / 17:20:00 |
559.80 | 5.85% | 59.48% | -1.17% | -1.51% | -1.72% | 9.34% | 3.03% |
|
Novartis N 22.05.2025 / 17:20:00 |
92.86 | 5.80% | 10.75% | 2.90% | 0.51% | -4.91% | 0.23% | 14.18% |
|
Michelin Rg 22.05.2025 / 17:30:00 |
33.38 | 5.70% | 3.62% | -3.25% | 8.55% | -0.83% | -8.32% | 15.68% |
|
Sartorius Sted 22.05.2025 / 17:30:00 |
195.03 | 5.53% | -17.08% | -1.79% | -3.12% | -1.97% | 1.26% | -35.62% |
|
Renault 22.05.2025 / 17:30:00 |
48.10 | 5.36% | 34.34% | -1.37% | 2.58% | -3.26% | 0.80% | 105.05% |
|
DSV Br/Rg 22.05.2025 / 16:55:00 |
1'574.75 | 5.34% | 35.68% | 1.96% | 23.10% | 10.24% | 48.35% | 42.48% |
|
Corticeira Amorim N 22.05.2025 / 17:30:00 |
8.400 | 5.33% | -7.21% | 1.39% | 13.67% | 1.94% | -12.23% | -14.76% |
|
A2A N 22.05.2025 / 17:30:00 |
2.266 | 5.26% | 21.56% | 1.12% | 5.69% | 3.80% | 19.39% | 35.69% |
|
Sainsbury Rg 22.05.2025 / 17:30:00 |
2.868 | 5.25% | -3.93% | 3.39% | 9.63% | 10.99% | 2.72% | 23.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 22.05.2025 / 17:30:00 |
37.85 | 0.03% |
37.94 09:50 |
37.64 14:45 |
38.76 07.05.25 |
31.42 06.01.25 |
1'537'136 |
|
Kon.Vopak NV Br Rg 22.05.2025 / 17:30:00 |
39.48 | 0.71% |
39.86 15:45 |
39.18 09:06 |
45.49 19.02.25 |
35.08 25.04.25 |
123'128 |
|
Kone-B Rg 22.05.2025 / 17:25:00 |
56.42 | -1.12% |
56.94 09:00 |
55.96 15:46 |
57.11 21.05.25 |
45.42 13.01.25 |
263'470 |
|
Konecranes Rg 22.05.2025 / 17:25:00 |
68.85 | -2.06% |
70.55 09:32 |
68.70 16:39 |
73.10 26.03.25 |
47.78 09.04.25 |
145'390 |
|
Kongsberg Gruppe Rg 22.05.2025 / 16:20:00 |
1'732.00 | -0.60% |
1'749.00 09:37 |
1'719.50 15:52 |
1'825.00 08.05.25 |
1080 13.02.25 |
114'783 |
|
Koninkl KPN Br Rg 22.05.2025 / 17:30:00 |
4.179 | 0.02% |
4.184 09:31 |
4.151 15:58 |
4.184 22.05.25 |
3.446 18.02.25 |
5'150'097 |
|
Kühne + Nagel N 22.05.2025 / 17:20:00 |
191.30 | -2.12% |
195.00 09:06 |
190.35 16:06 |
218.80 10.03.25 |
162.55 07.04.25 |
40'803 |
|
L'Oreal 22.05.2025 / 17:30:00 |
378.58 | -1.87% |
384.45 09:04 |
374.10 15:19 |
394.65 02.05.25 |
323.7 15.01.25 |
214'666 |
|
Labor. Farmac. R Br 22.05.2025 / 17:30:00 |
51.73 | -1.94% |
52.90 09:04 |
51.55 16:32 |
66.55 31.01.25 |
45.55 09.04.25 |
60'966 |
|
Land Sec REIT Rg 22.05.2025 / 17:30:00 |
6.035 | -1.67% |
6.125 09:00 |
6.005 15:58 |
6.185 21.05.25 |
4.906 09.04.25 |
516'263 |
|
Legal & General Rg 22.05.2025 / 17:30:00 |
2.407 | -0.27% |
2.416 12:20 |
2.388 15:59 |
2.662 07.02.25 |
2.0765 07.04.25 |
6'324'562 |
|
LEGRAND 22.05.2025 / 17:30:00 |
108.13 | -0.67% |
108.50 10:28 |
107.23 12:06 |
111.98 20.02.25 |
82.92 07.04.25 |
205'741 |
|
Lenzing I 22.05.2025 / 17:30:00 |
27.20 | -0.73% |
27.20 09:18 |
26.80 10:00 |
35.70 17.03.25 |
22.15 07.04.25 |
8'293 |
|
Leonardo N 22.05.2025 / 17:30:00 |
51.32 | -1.00% |
51.82 09:04 |
50.90 13:59 |
52.58 21.05.25 |
25.17 06.01.25 |
801'004 |
|
Leroy Seafood Br 22.05.2025 / 16:20:00 |
46.62 | -3.36% |
48.00 09:00 |
46.54 15:49 |
56.85 30.01.25 |
41.64 07.04.25 |
207'669 |
|
Lifco Rg-B 22.05.2025 / 17:25:00 |
388.40 | -3.05% |
399.00 09:21 |
386.40 15:59 |
409.20 18.02.25 |
310 07.04.25 |
84'629 |
|
Lloyds Banking G Rg 22.05.2025 / 17:30:00 |
0.7854 | 0.69% |
0.7862 17:19 |
0.7734 11:21 |
0.7869 21.05.25 |
0.5244 10.01.25 |
33'031'764 |
|
Logista Integral Br 22.05.2025 / 17:30:00 |
28.74 | -1.14% |
29.02 09:05 |
28.68 14:15 |
31.19 07.05.25 |
26.28 07.04.25 |
59'667 |
|
LondonMetric Rg 22.05.2025 / 17:30:00 |
1.965 | 0.00% |
1.968 16:53 |
1.946 09:05 |
1.971 20.05.25 |
1.674 09.04.25 |
2'042'201 |
|
Lonza N 22.05.2025 / 17:20:00 |
559.80 | -0.82% |
563.80 09:25 |
556.30 14:12 |
616.00 06.02.25 |
467.8 07.04.25 |
24'635 |
|
Lotus Bakeries 22.05.2025 / 17:30:00 |
8'810.00 | -1.23% |
8'900.00 09:00 |
8'790.00 15:26 |
11'100.00 07.01.25 |
7580 07.04.25 |
134 |
|
LSE Group Rg 22.05.2025 / 17:30:00 |
114.70 | -0.02% |
114.93 17:06 |
113.75 13:18 |
121.85 06.02.25 |
102.175 07.04.25 |
133'467 |
|
LVMH 22.05.2025 / 17:30:00 |
484.00 | -1.85% |
491.93 09:08 |
477.60 15:25 |
762.80 28.01.25 |
471.2 22.04.25 |
444'647 |
|
M&G Rg 22.05.2025 / 17:30:00 |
2.195 | -0.32% |
2.196 17:29 |
2.172 14:19 |
2.311 19.03.25 |
1.716 07.04.25 |
449'892 |
|
Mandatum Rg 22.05.2025 / 17:25:00 |
5.104 | -1.81% |
5.202 09:10 |
5.084 15:57 |
6.226 02.05.25 |
4.386 09.01.25 |
293'690 |