×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kesko-B N 24.10.2025 / 17:25:00 |
19.200 | -0.10% | -0.02 | 19.210 | 19.210 | 0 | |
|
Kingfisher Rg 24.10.2025 / 17:30:00 |
3.164 | 1.54% | 0.05 | 3.162 | 3.166 | 0 | |
|
Kingspan Grp Rg 24.10.2025 / 17:28:00 |
70.40 | 2.44% | 1.68 | 70.05 | 70.60 | 0 | |
|
Knorr-Bremse I 24.10.2025 / 17:30:00 |
81.10 | 1.82% | 1.45 | 81.25 | 81.25 | 0 | |
|
Kojamo Rg 24.10.2025 / 17:25:00 |
10.480 | -1.13% | -0.12 | 10.430 | 10.500 | 0 | |
|
Kon Ah Del Br Rg 24.10.2025 / 17:30:00 |
36.88 | 0.24% | 0.09 | 36.84 | 36.84 | 0 | |
|
Kon.Vopak NV Br Rg 24.10.2025 / 17:30:00 |
40.06 | -0.60% | -0.24 | 40.06 | 40.22 | 0 | |
|
Kone-B Rg 24.10.2025 / 17:25:00 |
58.55 | 0.15% | 0.09 | 58.44 | 58.44 | 0 | |
|
Konecranes Rg 24.10.2025 / 17:25:00 |
83.60 | 2.20% | 1.80 | 83.90 | 83.90 | 0 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Koninkl KPN Br Rg 24.10.2025 / 17:30:00 |
4.127 | -0.19% | -0.01 | 4.128 | 4.128 | 0 | |
|
Kühne + Nagel N 24.10.2025 / 17:20:00 |
156.50 | 0.90% | 1.40 | 156.45 | 156.85 | 0 | |
|
L'Oreal 24.10.2025 / 17:30:00 |
374.55 | -0.44% | -1.65 | 374.70 | 374.70 | 0 | |
|
Labor. Farmac. R Br 24.10.2025 / 17:30:00 |
64.50 | -0.08% | -0.05 | 64.40 | 64.50 | 0 | |
|
Land Sec REIT Rg 24.10.2025 / 17:30:00 |
6.483 | 0.66% | 0.04 | 6.480 | 6.485 | 0 | |
|
Legal & General Rg 24.10.2025 / 17:30:00 |
2.404 | 0.54% | 0.01 | 2.398 | 2.405 | 0 | |
|
LEGRAND 24.10.2025 / 17:30:00 |
148.13 | 1.21% | 1.78 | 148.35 | 148.35 | 0 | |
|
Lenzing I 24.10.2025 / 17:30:00 |
25.80 | -1.71% | -0.45 | 25.60 | 25.95 | 0 | |
|
Leonardo N 24.10.2025 / 17:30:00 |
51.24 | -0.23% | -0.12 | 51.24 | 51.24 | 0 | |
|
Leroy Seafood Br 24.10.2025 / 16:20:00 |
51.00 | -1.07% | -0.55 | 50.85 | 51.05 | 0 | |
|
Lifco Rg-B 24.10.2025 / 17:25:00 |
382.60 | 10.58% | 36.60 | 382.60 | 382.60 | 0 | |
|
Lloyds Banking G Rg 24.10.2025 / 17:30:00 |
0.8574 | 0.45% | 0.00 | 0.8572 | 0.8578 | 0 | |
|
Logista Integral Br 24.10.2025 / 17:30:00 |
28.98 | -0.28% | -0.08 | 28.96 | 28.96 | 0 | |
|
LondonMetric Rg 24.10.2025 / 17:30:00 |
1.970 | -0.61% | -0.01 | 1.969 | 1.972 | 0 | |
|
Lonza N 24.10.2025 / 17:20:00 |
585.80 | 1.91% | 11.00 | 585.80 | 586.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SalMar Rg 24.10.2025 / 16:20:00 |
598.75 | 11.53% | 6.20% | -2.88% | 10.47% | 43.14% | 2.22% | 91.54% |
|
BP Rg 24.10.2025 / 17:30:00 |
4.345 | 11.52% | -6.14% | 5.92% | -2.44% | 8.81% | 7.18% | -5.96% |
|
Assa Abloy Rg-B 24.10.2025 / 17:25:00 |
362.10 | 11.47% | 24.91% | 6.47% | 12.52% | 13.35% | 8.32% | 71.60% |
|
SpareBank 1 SMN 24.10.2025 / 16:20:00 |
189.72 | 11.47% | 34.45% | -1.89% | -1.32% | -0.89% | 15.51% | 63.51% |
|
Aedifica 24.10.2025 / 17:30:00 |
63.08 | 10.98% | -1.42% | 1.57% | 2.06% | -2.70% | 4.60% | -15.46% |
|
Associat Brit Fo Rg 24.10.2025 / 17:30:00 |
22.93 | 10.92% | -3.68% | 2.41% | 13.91% | 5.57% | -0.63% | 71.97% |
|
IG Group Hdgs Rg 24.10.2025 / 17:30:00 |
11.140 | 10.78% | 43.14% | 4.45% | 5.54% | -1.24% | 20.17% | 47.75% |
|
Beazley Rg 24.10.2025 / 17:30:00 |
9.115 | 10.70% | 72.97% | 3.29% | 4.17% | 3.23% | 16.71% | 55.18% |
|
AP Moeller-Maers-B- 24.10.2025 / 16:55:00 |
13'080.00 | 10.69% | 225.35% | 0.38% | 2.31% | 2.95% | 23.05% | -16.45% |
|
FBD Holds Rg 24.10.2025 / 17:25:06 |
13.950 | 10.67% | 25.56% | 0.36% | -0.36% | 0.36% | 9.80% | 45.23% |
|
Air Liquide 24.10.2025 / 17:30:00 |
172.03 | 10.53% | 7.90% | -0.36% | -1.84% | 1.09% | 2.67% | 55.77% |
|
Nemetschek I 24.10.2025 / 17:30:00 |
104.30 | 10.53% | 31.79% | 0.68% | -3.34% | -20.02% | 2.71% | 116.05% |
|
Jeronimo Martins N 24.10.2025 / 17:30:00 |
20.26 | 10.49% | -11.65% | -1.07% | -0.73% | -0.88% | 20.38% | -0.39% |
|
L'Oreal 24.10.2025 / 17:30:00 |
374.55 | 10.03% | -16.52% | -4.17% | 2.10% | -0.89% | 5.00% | 21.32% |
|
Muenchener Rueckv N 24.10.2025 / 17:30:00 |
550.20 | 10.01% | 42.34% | 1.44% | 1.81% | -2.86% | 17.34% | 111.90% |
|
Land Sec REIT Rg 24.10.2025 / 17:30:00 |
6.483 | 9.99% | -9.07% | 4.73% | 11.91% | 13.28% | 4.73% | 22.67% |
|
Howden Join Grp Rg 24.10.2025 / 17:30:00 |
8.793 | 9.95% | 6.75% | 8.82% | 5.68% | 2.42% | -0.76% | 79.19% |
|
LondonMetric Rg 24.10.2025 / 17:30:00 |
1.970 | 9.93% | 3.18% | 4.34% | 9.60% | 4.12% | -0.51% | 15.97% |
|
AB InBev 24.10.2025 / 17:30:00 |
52.76 | 9.82% | -9.45% | -1.05% | 3.55% | 5.27% | -11.40% | 13.82% |
|
UBS N 24.10.2025 / 17:20:00 |
30.34 | 9.80% | 16.42% | 0.50% | -6.85% | 0.46% | 8.69% | 106.87% |
|
bioMerieux 24.10.2025 / 17:30:00 |
113.50 | 9.72% | 12.83% | 2.99% | 0.71% | -8.47% | 7.94% | 28.74% |
|
ADP 24.10.2025 / 17:30:00 |
121.50 | 9.71% | 5.03% | 2.14% | 9.66% | 13.29% | 10.71% | -2.38% |
|
Veolia Environnem 24.10.2025 / 17:30:00 |
29.57 | 9.54% | 4.15% | -0.97% | 2.32% | 1.11% | 1.63% | 37.73% |
|
Colonial SFL 24.10.2025 / 17:30:00 |
5.600 | 8.68% | -13.77% | 0.45% | 1.45% | -2.57% | -4.23% | 15.84% |
|
Nestlé N 24.10.2025 / 17:20:00 |
80.08 | 8.32% | -17.12% | -5.59% | 12.50% | 13.58% | -5.21% | -23.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kesko-B N 24.10.2025 / 17:25:00 |
19.200 | -0.10% |
19.230 17:15 |
19.040 10:57 |
21.46 30.05.25 |
17.13 05.02.25 |
93'296 |
|
Kingfisher Rg 24.10.2025 / 17:30:00 |
3.164 | 1.54% |
3.205 09:18 |
3.145 11:27 |
3.205 24.10.25 |
2.272 13.01.25 |
1'790'709 |
|
Kingspan Grp Rg 24.10.2025 / 17:28:00 |
70.40 | 2.44% |
70.40 17:27 |
68.78 09:22 |
86.50 06.03.25 |
64.025 14.01.25 |
179'785 |
|
Knorr-Bremse I 24.10.2025 / 17:30:00 |
81.10 | 1.82% |
81.10 17:25 |
79.70 14:21 |
96.40 18.03.25 |
67.9 13.01.25 |
75'304 |
|
Kojamo Rg 24.10.2025 / 17:25:00 |
10.480 | -1.13% |
10.640 09:21 |
10.340 12:43 |
11.480 24.06.25 |
8.22 19.03.25 |
284'915 |
|
Kon Ah Del Br Rg 24.10.2025 / 17:30:00 |
36.88 | 0.24% |
36.95 17:00 |
36.65 10:26 |
38.76 07.05.25 |
31.42 06.01.25 |
454'948 |
|
Kon.Vopak NV Br Rg 24.10.2025 / 17:30:00 |
40.06 | -0.60% |
40.28 09:00 |
39.78 11:35 |
45.49 19.02.25 |
35.08 25.04.25 |
28'418 |
|
Kone-B Rg 24.10.2025 / 17:25:00 |
58.55 | 0.15% |
58.98 09:00 |
57.42 10:47 |
59.96 23.10.25 |
45.42 13.01.25 |
300'941 |
|
Konecranes Rg 24.10.2025 / 17:25:00 |
83.60 | 2.20% |
83.93 16:42 |
80.73 14:13 |
83.93 24.10.25 |
47.78 09.04.25 |
151'423 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Koninkl KPN Br Rg 24.10.2025 / 17:30:00 |
4.127 | -0.19% |
4.135 17:13 |
4.073 11:17 |
4.267 12.09.25 |
3.446 18.02.25 |
3'978'273 |
|
Kühne + Nagel N 24.10.2025 / 17:20:00 |
156.50 | 0.90% |
157.55 09:06 |
154.90 09:01 |
218.80 10.03.25 |
147.45 30.09.25 |
38'171 |
|
L'Oreal 24.10.2025 / 17:30:00 |
374.55 | -0.44% |
377.95 14:44 |
372.10 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
182'199 |
|
Labor. Farmac. R Br 24.10.2025 / 17:30:00 |
64.50 | -0.08% |
65.08 09:08 |
64.10 13:36 |
66.55 31.01.25 |
45.55 09.04.25 |
16'192 |
|
Land Sec REIT Rg 24.10.2025 / 17:30:00 |
6.483 | 0.66% |
6.490 17:25 |
6.365 10:13 |
6.510 23.10.25 |
4.906 09.04.25 |
409'454 |
|
Legal & General Rg 24.10.2025 / 17:30:00 |
2.404 | 0.54% |
2.406 17:24 |
2.363 10:17 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'846'580 |
|
LEGRAND 24.10.2025 / 17:30:00 |
148.13 | 1.21% |
148.25 15:42 |
146.15 10:29 |
150.20 22.10.25 |
82.92 07.04.25 |
142'555 |
|
Lenzing I 24.10.2025 / 17:30:00 |
25.80 | -1.71% |
26.10 10:02 |
25.55 14:21 |
35.70 17.03.25 |
21.575 19.06.25 |
2'844 |
|
Leonardo N 24.10.2025 / 17:30:00 |
51.24 | -0.23% |
52.08 09:00 |
50.64 10:16 |
56.68 03.10.25 |
25.17 06.01.25 |
805'785 |
|
Leroy Seafood Br 24.10.2025 / 16:20:00 |
51.00 | -1.07% |
51.50 09:03 |
50.55 11:33 |
56.85 30.01.25 |
41.64 07.04.25 |
273'872 |
|
Lifco Rg-B 24.10.2025 / 17:25:00 |
382.60 | 10.58% |
385.00 09:06 |
369.20 09:03 |
409.20 18.02.25 |
310 07.04.25 |
315'995 |
|
Lloyds Banking G Rg 24.10.2025 / 17:30:00 |
0.8574 | 0.45% |
0.8586 17:22 |
0.8398 11:08 |
0.8662 08.10.25 |
0.5244 10.01.25 |
21'526'528 |
|
Logista Integral Br 24.10.2025 / 17:30:00 |
28.98 | -0.28% |
29.02 09:01 |
28.78 10:17 |
31.19 07.05.25 |
26.28 07.04.25 |
24'555 |
|
LondonMetric Rg 24.10.2025 / 17:30:00 |
1.970 | -0.61% |
1.980 09:08 |
1.943 11:33 |
2.068 24.06.25 |
1.674 09.04.25 |
679'765 |
|
Lonza N 24.10.2025 / 17:20:00 |
585.80 | 1.91% |
587.00 14:55 |
575.80 10:44 |
616.00 06.02.25 |
467.8 07.04.25 |
30'238 |