×
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
- 12.12.2025 - 17:30:03
- 58.97
- -0.47%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 12.12.2025 / 17:28:00 |
74.68 | -0.96% | -0.73 | 74.65 | 74.70 | 137'608 | |
|
Knorr-Bremse I 12.12.2025 / 17:30:00 |
92.53 | -0.83% | -0.78 | 92.45 | 92.45 | 90'970 | |
|
Kojamo Rg 12.12.2025 / 17:25:00 |
10.100 | -0.30% | -0.03 | 10.070 | 10.140 | 213'073 | |
|
Kon Ah Del Br Rg 12.12.2025 / 17:30:00 |
34.60 | -0.83% | -0.29 | 34.58 | 34.58 | 404'804 | |
|
Kon.Vopak NV Br Rg 12.12.2025 / 17:30:00 |
37.46 | -0.32% | -0.12 | 37.54 | 37.54 | 20'457 | |
|
Kone-B Rg 12.12.2025 / 17:25:00 |
59.62 | 1.46% | 0.86 | 59.54 | 59.54 | 273'341 | |
|
Konecranes Rg 12.12.2025 / 17:25:00 |
90.38 | -0.55% | -0.50 | 90.30 | 90.55 | 141'202 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Koninkl KPN Br Rg 12.12.2025 / 17:30:00 |
3.903 | 1.01% | 0.04 | 3.909 | 3.909 | 3'887'975 | |
|
Kühne + Nagel N 12.12.2025 / 17:20:00 |
174.05 | -0.06% | -0.10 | 173.85 | 174.10 | 76'145 | |
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | -0.46% | -1.70 | 370.05 | 370.05 | 143'935 | |
|
Labor. Farmac. R Br 12.12.2025 / 17:30:00 |
62.48 | 0.89% | 0.55 | 62.45 | 62.60 | 32'015 | |
|
Land Sec REIT Rg 12.12.2025 / 17:30:00 |
5.805 | -0.34% | -0.02 | 5.805 | 5.810 | 302'306 | |
|
Legal & General Rg 12.12.2025 / 17:30:00 |
2.459 | -0.34% | -0.01 | 2.458 | 2.464 | 2'041'459 | |
|
LEGRAND 12.12.2025 / 17:30:00 |
123.68 | -2.06% | -2.60 | 123.60 | 123.60 | 501'521 | |
|
Lenzing I 12.12.2025 / 17:29:50 |
22.50 | 0.00% | 0.00 | 22.35 | 22.50 | 7'356 | |
|
Leonardo N 12.12.2025 / 17:30:00 |
48.25 | 0.94% | 0.45 | 48.18 | 48.18 | 764'982 | |
|
Leroy Seafood Br 12.12.2025 / 16:20:00 |
47.26 | -0.38% | -0.18 | 47.12 | 47.28 | 203'581 | |
|
Lifco Rg-B 12.12.2025 / 17:25:00 |
348.20 | 0.64% | 2.20 | 347.80 | 348.80 | 229'910 | |
|
Lloyds Banking G Rg 12.12.2025 / 17:30:00 |
0.9396 | -1.01% | -0.01 | 0.9394 | 0.9400 | 30'381'225 | |
|
Logista Integral Br 12.12.2025 / 17:30:00 |
28.49 | -0.14% | -0.04 | 28.48 | 28.50 | 61'892 | |
|
LondonMetric Rg 12.12.2025 / 17:30:00 |
1.814 | 0.58% | 0.01 | 1.813 | 1.849 | 725'667 | |
|
Lonza N 12.12.2025 / 17:20:00 |
516.40 | -1.49% | -7.80 | 516.20 | 517.60 | 30'827 | |
|
Lottomatica Grp Rg 12.12.2025 / 17:30:00 |
21.80 | 0.18% | 0.04 | 21.92 | 21.92 | 641'261 | |
|
Lotus Bakeries 12.12.2025 / 17:30:00 |
7'485.00 | -2.86% | -220.00 | 7'440.00 | 7'500.00 | 130 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
Addtech Rg-B 12.12.2025 / 17:25:00 |
335.00 | 10.71% | 50.86% | 1.82% | 6.96% | 3.01% | 8.63% | 111.17% |
|
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% |
|
Persimmon Plc Rg 12.12.2025 / 17:30:00 |
13.075 | 10.26% | -5.01% | -3.09% | 4.68% | 17.11% | 3.73% | 2.49% |
|
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% |
|
Assa Abloy Rg-B 12.12.2025 / 17:24:59 |
357.90 | 10.02% | 23.29% | -0.60% | 0.82% | 8.75% | 4.86% | 51.20% |
|
Aegon Rg 12.12.2025 / 17:30:00 |
6.344 | 9.95% | 0.00% | -6.35% | -6.13% | -4.80% | 4.26% | 0.00% |
|
Subsea 7 Rg 12.12.2025 / 16:20:00 |
195.70 | 9.57% | 32.64% | -2.25% | 3.87% | -2.64% | 9.39% | 79.41% |
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | 9.31% | 5.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Orsted Rg 12.12.2025 / 16:55:00 |
138.00 | 9.05% | -5.69% | 0.16% | 10.98% | 30.99% | -28.70% | -61.32% |
|
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% |
|
Swisscom N 12.12.2025 / 17:20:00 |
556.00 | 8.97% | 8.68% | -0.27% | -4.39% | -3.97% | 10.04% | 7.28% |
|
Rentokil Initial Rg 12.12.2025 / 17:30:00 |
4.260 | 8.82% | -2.30% | 0.27% | 5.87% | 17.89% | 3.11% | -18.99% |
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | 8.82% | -17.44% | -0.63% | 3.49% | 0.16% | 8.19% | 4.80% |
|
Zurich Insurance N 12.12.2025 / 17:20:00 |
583.60 | 8.66% | 33.23% | 1.32% | 2.05% | 3.94% | 5.63% | 29.34% |
|
WDP 12.12.2025 / 17:30:00 |
20.85 | 8.66% | -27.13% | -2.80% | -6.08% | 0.34% | 6.43% | -22.72% |
|
Entain Rg 12.12.2025 / 17:30:00 |
7.392 | 8.59% | -24.90% | -2.48% | 6.21% | -14.78% | -9.28% | -46.66% |
|
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% |
|
Tritax Big Box Rg 12.12.2025 / 17:30:00 |
1.435 | 8.52% | -14.79% | -3.43% | -3.20% | 0.99% | 7.53% | -1.03% |
|
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% |
|
Lifco Rg-B 12.12.2025 / 17:25:00 |
348.20 | 8.19% | 39.74% | -0.94% | -1.36% | 6.61% | 3.57% | 85.82% |
|
Veolia Environnem 12.12.2025 / 17:30:00 |
29.20 | 8.17% | 2.85% | -0.48% | 0.72% | 1.46% | 4.72% | 16.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
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 |
|
Kühne + Nagel N 12.12.2025 / 17:20:00 |
174.05 | -0.06% |
176.15 10:06 |
173.95 15:02 |
218.80 10.03.25 |
147.45 30.09.25 |
76'145 |
|
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 |
|
Land Sec REIT Rg 12.12.2025 / 17:30:00 |
5.805 | -0.34% |
5.880 11:02 |
5.800 17:25 |
6.520 27.10.25 |
4.906 09.04.25 |
302'306 |
|
Legal & General Rg 12.12.2025 / 17:30:00 |
2.459 | -0.34% |
2.496 09:06 |
2.459 17:29 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'041'459 |
|
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 |
764'982 |
|
Leroy Seafood Br 12.12.2025 / 16:20:00 |
47.26 | -0.38% |
47.76 09:01 |
46.80 15:27 |
56.85 30.01.25 |
41.64 07.04.25 |
203'581 |
|
Lifco Rg-B 12.12.2025 / 17:25:00 |
348.20 | 0.64% |
354.60 15:46 |
347.20 09:02 |
409.20 18.02.25 |
310 07.04.25 |
229'910 |
|
Lloyds Banking G Rg 12.12.2025 / 17:30:00 |
0.9396 | -1.01% |
0.9600 09:10 |
0.9388 17:23 |
0.9774 02.12.25 |
0.5244 10.01.25 |
30'381'225 |
|
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 |
|
LondonMetric Rg 12.12.2025 / 17:30:00 |
1.814 | 0.58% |
1.824 15:58 |
1.807 09:03 |
2.068 24.06.25 |
1.674 09.04.25 |
725'667 |
|
Lonza N 12.12.2025 / 17:20:00 |
516.40 | -1.49% |
523.20 09:01 |
514.60 16:27 |
616.00 06.02.25 |
467.8 07.04.25 |
30'827 |
|
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 |