×
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 - 16:58:53
- 59.00
- -0.41%
- -0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 12.12.2025 / 16:43:30 |
75.00 | -0.53% | -0.40 | 74.95 | 75.05 | 113'059 | |
|
Knorr-Bremse I 12.12.2025 / 16:43:07 |
93.00 | -0.32% | -0.30 | 92.95 | 93.05 | 74'979 | |
|
Kojamo Rg 12.12.2025 / 16:42:50 |
10.110 | -0.20% | -0.02 | 10.100 | 10.120 | 162'198 | |
|
Kon Ah Del Br Rg 12.12.2025 / 16:43:46 |
34.58 | -0.89% | -0.31 | 34.56 | 34.58 | 322'226 | |
|
Kon.Vopak NV Br Rg 12.12.2025 / 16:35:17 |
37.56 | -0.05% | -0.02 | 37.56 | 37.60 | 13'919 | |
|
Kone-B Rg 12.12.2025 / 16:43:55 |
59.74 | 1.67% | 0.98 | 59.72 | 59.74 | 192'673 | |
|
Konecranes Rg 12.12.2025 / 16:43:55 |
91.00 | 0.14% | 0.13 | 90.95 | 91.05 | 131'609 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Koninkl KPN Br Rg 12.12.2025 / 16:43:47 |
3.900 | 0.93% | 0.04 | 3.899 | 3.901 | 3'045'114 | |
|
Kühne + Nagel N 12.12.2025 / 16:43:47 |
174.90 | 0.43% | 0.75 | 174.90 | 174.95 | 69'927 | |
|
L'Oreal 12.12.2025 / 16:43:49 |
372.05 | 0.00% | 0.00 | 372.00 | 372.05 | 105'168 | |
|
Labor. Farmac. R Br 12.12.2025 / 16:41:18 |
62.40 | 0.77% | 0.48 | 62.35 | 62.45 | 26'174 | |
|
Land Sec REIT Rg 12.12.2025 / 16:43:06 |
5.833 | 0.13% | 0.01 | 5.820 | 5.830 | 234'010 | |
|
Legal & General Rg 12.12.2025 / 16:43:06 |
2.467 | 0.00% | 0.00 | 2.466 | 2.467 | 1'887'062 | |
|
LEGRAND 12.12.2025 / 16:43:56 |
125.30 | -0.77% | -0.98 | 125.30 | 125.35 | 299'921 | |
|
Lenzing I 12.12.2025 / 16:29:22 |
22.55 | 0.22% | 0.05 | 22.50 | 22.65 | 5'257 | |
|
Leonardo N 12.12.2025 / 16:43:56 |
48.41 | 1.28% | 0.61 | 48.40 | 48.42 | 581'477 | |
|
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 / 16:43:11 |
350.20 | 1.21% | 4.20 | 350.20 | 350.60 | 188'317 | |
|
Lloyds Banking G Rg 12.12.2025 / 16:43:54 |
0.9434 | -0.61% | -0.01 | 0.9434 | 0.9436 | 27'024'244 | |
|
Logista Integral Br 12.12.2025 / 16:43:01 |
28.51 | -0.07% | -0.02 | 28.50 | 28.52 | 56'651 | |
|
LondonMetric Rg 12.12.2025 / 16:43:46 |
1.818 | 0.80% | 0.01 | 1.817 | 1.819 | 541'762 | |
|
Lonza N 12.12.2025 / 16:43:07 |
516.20 | -1.53% | -8.00 | 516.00 | 516.40 | 25'278 | |
|
Lottomatica Grp Rg 12.12.2025 / 16:43:48 |
21.86 | 0.46% | 0.10 | 21.84 | 21.88 | 533'047 | |
|
Lotus Bakeries 12.12.2025 / 16:32:39 |
7'580.00 | -1.62% | -125.00 | 7'540.00 | 7'590.00 | 98 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 12.12.2025 / 16:43:46 |
34.58 | 10.80% | 34.11% | -1.16% | -4.38% | 2.34% | 7.17% | 22.08% |
|
Cie Automotive Br 12.12.2025 / 16:43:55 |
28.35 | 10.75% | 8.99% | -0.18% | -1.56% | 6.18% | 9.88% | 19.77% |
|
Addtech Rg-B 12.12.2025 / 16:42:52 |
338.20 | 10.71% | 50.86% | 2.80% | 7.98% | 4.00% | 9.66% | 111.17% |
|
Sartorius Sted 12.12.2025 / 16:43:42 |
206.40 | 10.67% | -13.04% | -3.37% | 7.39% | 10.55% | 6.42% | -33.77% |
|
Glanbia Rg 12.12.2025 / 16:43:43 |
14.570 | 10.54% | -1.27% | -3.13% | -2.80% | 4.33% | 5.81% | 28.72% |
|
Moncler N 12.12.2025 / 16:43:55 |
56.42 | 10.33% | 0.86% | -2.59% | -1.36% | 12.01% | 9.72% | 14.39% |
|
Persimmon Plc Rg 12.12.2025 / 16:43:29 |
13.110 | 10.26% | -5.01% | -2.83% | 4.96% | 17.42% | 4.01% | 2.49% |
|
Koninkl KPN Br Rg 12.12.2025 / 16:43:47 |
3.900 | 10.09% | 23.93% | -1.27% | -0.33% | -5.39% | 7.97% | 29.14% |
|
Assa Abloy Rg-B 12.12.2025 / 16:43:36 |
359.50 | 10.02% | 23.29% | -0.15% | 1.27% | 9.24% | 5.33% | 51.20% |
|
Aegon Rg 12.12.2025 / 16:43:06 |
6.375 | 9.95% | 0.00% | -5.89% | -5.67% | -4.34% | 4.77% | 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 / 16:43:55 |
26.96 | 9.31% | 5.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Orsted Rg 12.12.2025 / 16:43:21 |
138.08 | 9.05% | -5.69% | 0.22% | 11.04% | 31.06% | -28.66% | -61.32% |
|
Pirelli & C. Rg 12.12.2025 / 16:43:36 |
5.972 | 9.03% | 20.59% | -2.03% | -1.35% | -2.58% | 8.27% | 45.97% |
|
Swisscom N 12.12.2025 / 16:43:34 |
557.00 | 8.97% | 8.68% | -0.09% | -4.21% | -3.80% | 10.24% | 7.28% |
|
Rentokil Initial Rg 12.12.2025 / 16:43:46 |
4.269 | 8.82% | -2.30% | 0.49% | 6.10% | 18.16% | 3.34% | -18.99% |
|
L'Oreal 12.12.2025 / 16:43:49 |
372.05 | 8.82% | -17.44% | -0.17% | 3.97% | 0.62% | 8.69% | 4.80% |
|
Zurich Insurance N 12.12.2025 / 16:42:54 |
584.70 | 8.66% | 33.23% | 1.51% | 2.24% | 4.13% | 5.83% | 29.34% |
|
WDP 12.12.2025 / 16:43:50 |
20.85 | 8.66% | -27.13% | -2.80% | -6.08% | 0.34% | 6.43% | -22.72% |
|
Entain Rg 12.12.2025 / 16:43:07 |
7.444 | 8.59% | -24.90% | -1.79% | 6.95% | -14.18% | -8.64% | -46.66% |
|
MTU Aero Engin N 12.12.2025 / 16:43:43 |
352.80 | 8.59% | 78.33% | 0.11% | -1.67% | -1.31% | 9.09% | 70.24% |
|
Tritax Big Box Rg 12.12.2025 / 16:43:44 |
1.436 | 8.52% | -14.79% | -3.36% | -3.14% | 1.06% | 7.61% | -1.03% |
|
Do & Co I 12.12.2025 / 16:43:38 |
190.00 | 8.34% | 45.37% | 0.42% | 4.17% | -14.61% | 11.24% | 106.36% |
|
Lifco Rg-B 12.12.2025 / 16:43:11 |
350.20 | 8.19% | 39.74% | -0.37% | -0.79% | 7.23% | 4.16% | 85.82% |
|
Veolia Environnem 12.12.2025 / 16:43:42 |
29.26 | 8.17% | 2.85% | -0.27% | 0.93% | 1.67% | 4.93% | 16.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 12.12.2025 / 16:43:30 |
75.00 | -0.53% |
76.30 09:05 |
74.80 13:54 |
86.50 06.03.25 |
62.625 07.11.25 |
113'059 |
|
Knorr-Bremse I 12.12.2025 / 16:43:07 |
93.00 | -0.32% |
94.05 09:21 |
92.90 16:38 |
96.40 18.03.25 |
67.9 13.01.25 |
74'979 |
|
Kojamo Rg 12.12.2025 / 16:42:50 |
10.110 | -0.20% |
10.150 10:55 |
10.050 09:02 |
11.480 24.06.25 |
8.22 19.03.25 |
162'198 |
|
Kon Ah Del Br Rg 12.12.2025 / 16:43:46 |
34.58 | -0.89% |
34.85 09:37 |
34.52 15:24 |
38.76 07.05.25 |
31.42 06.01.25 |
322'226 |
|
Kon.Vopak NV Br Rg 12.12.2025 / 16:35:17 |
37.56 | -0.05% |
37.72 15:52 |
37.46 09:03 |
45.49 19.02.25 |
35.08 25.04.25 |
13'919 |
|
Kone-B Rg 12.12.2025 / 16:43:55 |
59.74 | 1.67% |
59.98 15:33 |
58.56 09:01 |
60.20 05.12.25 |
45.42 13.01.25 |
192'673 |
|
Konecranes Rg 12.12.2025 / 16:43:55 |
91.00 | 0.14% |
92.15 10:48 |
90.90 09:00 |
92.15 12.12.25 |
47.78 09.04.25 |
131'609 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Koninkl KPN Br Rg 12.12.2025 / 16:43:47 |
3.900 | 0.93% |
3.903 16:39 |
3.848 09:08 |
4.267 12.09.25 |
3.446 18.02.25 |
3'045'114 |
|
Kühne + Nagel N 12.12.2025 / 16:43:47 |
174.90 | 0.43% |
176.15 10:06 |
173.95 15:02 |
218.80 10.03.25 |
147.45 30.09.25 |
69'927 |
|
L'Oreal 12.12.2025 / 16:43:49 |
372.05 | 0.00% |
374.50 11:15 |
368.75 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
105'168 |
|
Labor. Farmac. R Br 12.12.2025 / 16:41:18 |
62.40 | 0.77% |
62.80 15:56 |
61.80 09:01 |
66.55 31.01.25 |
45.55 09.04.25 |
26'174 |
|
Land Sec REIT Rg 12.12.2025 / 16:43:06 |
5.833 | 0.13% |
5.880 11:02 |
5.825 14:58 |
6.520 27.10.25 |
4.906 09.04.25 |
234'010 |
|
Legal & General Rg 12.12.2025 / 16:43:06 |
2.467 | 0.00% |
2.496 09:06 |
2.464 16:31 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'887'062 |
|
LEGRAND 12.12.2025 / 16:43:56 |
125.30 | -0.77% |
127.85 10:45 |
125.10 16:40 |
150.40 03.11.25 |
82.92 07.04.25 |
299'921 |
|
Lenzing I 12.12.2025 / 16:29:22 |
22.55 | 0.22% |
22.85 16:00 |
22.35 13:00 |
35.70 17.03.25 |
20.25 11.11.25 |
5'257 |
|
Leonardo N 12.12.2025 / 16:43:56 |
48.41 | 1.28% |
48.59 09:35 |
47.78 11:38 |
56.68 03.10.25 |
25.17 06.01.25 |
581'477 |
|
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 / 16:43:11 |
350.20 | 1.21% |
354.60 15:46 |
347.20 09:02 |
409.20 18.02.25 |
310 07.04.25 |
188'317 |
|
Lloyds Banking G Rg 12.12.2025 / 16:43:54 |
0.9434 | -0.61% |
0.9600 09:10 |
0.9404 16:30 |
0.9774 02.12.25 |
0.5244 10.01.25 |
27'024'244 |
|
Logista Integral Br 12.12.2025 / 16:43:01 |
28.51 | -0.07% |
28.64 09:46 |
28.48 12:49 |
31.19 07.05.25 |
26.28 07.04.25 |
56'651 |
|
LondonMetric Rg 12.12.2025 / 16:43:46 |
1.818 | 0.80% |
1.824 15:58 |
1.807 09:03 |
2.068 24.06.25 |
1.674 09.04.25 |
541'762 |
|
Lonza N 12.12.2025 / 16:43:07 |
516.20 | -1.53% |
523.20 09:01 |
514.60 16:27 |
616.00 06.02.25 |
467.8 07.04.25 |
25'278 |
|
Lottomatica Grp Rg 12.12.2025 / 16:43:48 |
21.86 | 0.46% |
22.46 09:00 |
21.85 16:42 |
25.22 18.07.25 |
12.68 14.01.25 |
533'047 |
|
Lotus Bakeries 12.12.2025 / 16:32:39 |
7'580.00 | -1.62% |
7'680.00 09:27 |
7'560.00 12:02 |
11'100.00 07.01.25 |
7240 14.07.25 |
98 |