×
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
- 11.12.2025 - 11:57:27
- 22'205.87
- 0.38%
- 84.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 11.12.2025 / 10:31:41 |
2.740 | 0.74% | 0.02 | 2.600 | 2.740 | 492 | |
|
Kering 11.12.2025 / 11:42:19 |
289.85 | 0.68% | 1.95 | 289.75 | 289.85 | 29'768 | |
|
Kerry Grp-A- 11.12.2025 / 11:40:35 |
73.63 | -1.83% | -1.38 | 73.45 | 73.55 | 62'706 | |
|
Kesko-B N 11.12.2025 / 11:38:18 |
18.220 | -0.30% | -0.06 | 18.210 | 18.230 | 31'890 | |
|
Kingspan Grp Rg 11.12.2025 / 11:42:04 |
74.10 | 0.07% | 0.05 | 74.05 | 74.10 | 23'243 | |
|
Knorr-Bremse I 11.12.2025 / 11:41:57 |
91.80 | 1.60% | 1.45 | 91.75 | 91.85 | 25'943 | |
|
Kojamo Rg 11.12.2025 / 11:39:05 |
10.120 | -1.36% | -0.14 | 10.120 | 10.140 | 85'552 | |
|
Kon Ah Del Br Rg 11.12.2025 / 11:42:24 |
34.47 | 0.45% | 0.16 | 34.47 | 34.48 | 160'616 | |
|
Kon.Vopak NV Br Rg 11.12.2025 / 11:25:48 |
37.60 | -0.37% | -0.14 | 37.58 | 37.62 | 4'342 | |
|
Kone-B Rg 11.12.2025 / 11:41:58 |
58.21 | -0.80% | -0.47 | 58.18 | 58.38 | 57'197 | |
|
Konecranes Rg 11.12.2025 / 11:42:03 |
90.45 | 1.01% | 0.90 | 90.40 | 90.55 | 17'886 | |
|
Koninkl KPN Br Rg 11.12.2025 / 11:41:13 |
3.882 | -0.33% | -0.01 | 3.881 | 3.883 | 595'339 | |
|
L'Oreal 11.12.2025 / 11:42:26 |
368.93 | -0.16% | -0.58 | 368.90 | 369.00 | 36'603 | |
|
Labor. Farmac. R Br 11.12.2025 / 11:40:22 |
62.10 | 0.65% | 0.40 | 62.00 | 62.10 | 13'133 | |
|
LEGRAND 11.12.2025 / 11:40:46 |
128.40 | -0.47% | -0.60 | 128.35 | 128.40 | 126'383 | |
|
Lenzing I 11.12.2025 / 11:18:45 |
22.60 | 0.67% | 0.15 | 22.45 | 22.60 | 609 | |
|
Leonardo N 11.12.2025 / 11:42:25 |
48.45 | -0.31% | -0.15 | 48.44 | 48.46 | 150'522 | |
|
Logista Integral Br 11.12.2025 / 11:41:11 |
28.54 | 0.00% | 0.00 | 28.54 | 28.56 | 31'203 | |
|
Lottomatica Grp Rg 11.12.2025 / 11:40:57 |
21.83 | 0.60% | 0.13 | 21.82 | 21.84 | 67'546 | |
|
Lotus Bakeries 11.12.2025 / 11:38:18 |
7'635.00 | -0.33% | -25.00 | 7'610.00 | 7'650.00 | 56 | |
|
LVMH 11.12.2025 / 11:42:22 |
620.60 | 0.41% | 2.55 | 620.50 | 620.70 | 60'508 | |
|
Mandatum Rg 11.12.2025 / 11:38:27 |
6.598 | -0.12% | -0.01 | 6.596 | 6.602 | 46'709 | |
|
Mapfre Rg 11.12.2025 / 11:41:56 |
4.065 | 0.79% | 0.03 | 4.064 | 4.066 | 392'978 | |
|
Mayr-Melnhof Kart I 11.12.2025 / 10:46:44 |
81.15 | -0.18% | -0.15 | 80.90 | 81.90 | 74 | |
|
Mediobanca N 11.12.2025 / 11:40:18 |
16.560 | -0.18% | -0.03 | 16.555 | 16.570 | 62'698 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Titan 11.12.2025 / 11:37:09 |
45.38 | 11.59% | 109.53% | 1.06% | 5.52% | 25.35% | 15.90% | 264.06% |
|
Koninkl KPN Br Rg 11.12.2025 / 11:41:13 |
3.882 | 10.97% | 24.92% | -2.36% | -1.75% | -5.24% | 8.91% | 30.18% |
|
Moncler N 11.12.2025 / 11:42:14 |
56.12 | 10.84% | 1.33% | -2.91% | -3.21% | 10.78% | 7.43% | 14.91% |
|
ADP 11.12.2025 / 11:42:23 |
128.90 | 10.77% | 6.05% | 4.54% | 4.80% | 16.44% | 12.87% | -6.75% |
|
MTU Aero Engin N 11.12.2025 / 11:40:01 |
350.90 | 10.11% | 80.84% | 0.78% | -4.26% | -2.39% | 7.84% | 72.63% |
|
AB InBev 11.12.2025 / 11:42:17 |
53.25 | 9.67% | -9.57% | 1.24% | -4.60% | 6.52% | 4.37% | -7.12% |
|
Inditex 11.12.2025 / 11:40:37 |
55.24 | 9.57% | 38.22% | 0.73% | 12.87% | 19.93% | 10.88% | 122.63% |
|
Muenchener Rueckv N 11.12.2025 / 11:42:02 |
557.40 | 9.57% | 41.77% | 4.15% | 0.47% | 6.86% | 13.52% | 77.11% |
|
Kojamo Rg 11.12.2025 / 11:39:05 |
10.120 | 9.29% | -13.85% | -4.17% | -4.44% | -5.77% | 4.55% | -30.20% |
|
Glanbia Rg 11.12.2025 / 11:39:15 |
14.710 | 9.27% | -2.40% | -0.88% | -2.90% | 4.10% | 7.37% | 27.24% |
|
Kon Ah Del Br Rg 11.12.2025 / 11:42:24 |
34.47 | 8.97% | 31.90% | -0.63% | -5.30% | 2.22% | 7.17% | 20.07% |
|
WDP 11.12.2025 / 11:42:24 |
20.72 | 8.87% | -26.99% | -4.16% | -7.75% | -0.86% | 5.07% | -22.57% |
|
Cie Automotive Br 11.12.2025 / 11:32:49 |
28.13 | 8.68% | 6.95% | 0.54% | -4.01% | 6.03% | 8.59% | 17.53% |
|
Pirelli & C. Rg 11.12.2025 / 11:40:56 |
5.960 | 8.61% | 20.12% | -2.20% | -2.23% | -2.17% | 7.93% | 45.41% |
|
Jeronimo Martins N 11.12.2025 / 11:28:28 |
19.850 | 8.27% | -13.43% | -1.34% | -10.18% | -7.46% | 6.06% | -3.07% |
|
L'Oreal 11.12.2025 / 11:42:26 |
368.93 | 8.07% | -18.01% | 0.09% | 3.02% | -2.36% | 7.20% | 4.08% |
|
Wienerberger I 11.12.2025 / 11:17:40 |
28.80 | 7.85% | -5.36% | -0.48% | 7.14% | 0.03% | 5.03% | 17.81% |
|
Aegon Rg 11.12.2025 / 11:42:16 |
6.274 | 7.71% | 0.00% | -7.44% | -8.68% | -4.49% | 3.36% | 0.00% |
|
Oesterreich Post I 11.12.2025 / 11:07:44 |
30.80 | 6.91% | -6.57% | -0.48% | 1.99% | 6.02% | 6.48% | -8.19% |
|
Do & Co I 11.12.2025 / 11:37:42 |
192.60 | 6.56% | 42.99% | 3.77% | 2.45% | -13.83% | 11.85% | 102.97% |
|
Veolia Environnem 11.12.2025 / 11:41:57 |
29.09 | 6.22% | 1.00% | -1.41% | -1.74% | 1.80% | 3.82% | 14.35% |
|
Hannover Rueck N 11.12.2025 / 11:40:58 |
257.00 | 6.05% | 18.79% | 1.02% | -1.38% | 4.56% | 1.90% | 36.61% |
|
TietoEVRY N 11.12.2025 / 11:41:54 |
18.090 | 5.88% | -16.34% | -3.18% | -1.63% | 11.94% | 3.79% | -34.52% |
|
A2A N 11.12.2025 / 11:39:03 |
2.266 | 5.87% | 22.26% | -0.22% | -6.94% | 7.04% | 3.85% | 74.78% |
|
Stora Enso-R N 11.12.2025 / 11:41:32 |
10.380 | 5.67% | -17.67% | -0.29% | -2.21% | 10.12% | 5.90% | -30.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 11.12.2025 / 10:31:41 |
2.740 | 0.74% |
2.740 10:07 |
2.740 10:07 |
5.250 18.03.25 |
2.74 11.12.25 |
492 |
|
Kering 11.12.2025 / 11:42:19 |
289.85 | 0.68% |
290.85 10:10 |
285.55 09:08 |
354.30 23.10.25 |
149.8 07.04.25 |
29'768 |
|
Kerry Grp-A- 11.12.2025 / 11:40:35 |
73.63 | -1.83% |
75.65 09:08 |
73.53 11:30 |
103.80 04.03.25 |
73.525 11.12.25 |
62'706 |
|
Kesko-B N 11.12.2025 / 11:38:18 |
18.220 | -0.30% |
18.260 09:00 |
18.170 09:10 |
21.46 30.05.25 |
17.13 05.02.25 |
31'890 |
|
Kingspan Grp Rg 11.12.2025 / 11:42:04 |
74.10 | 0.07% |
74.65 09:52 |
74.03 09:04 |
86.50 06.03.25 |
62.625 07.11.25 |
23'243 |
|
Knorr-Bremse I 11.12.2025 / 11:41:57 |
91.80 | 1.60% |
91.80 11:41 |
90.60 09:01 |
96.40 18.03.25 |
67.9 13.01.25 |
25'943 |
|
Kojamo Rg 11.12.2025 / 11:39:05 |
10.120 | -1.36% |
10.250 09:00 |
10.120 10:17 |
11.480 24.06.25 |
8.22 19.03.25 |
85'552 |
|
Kon Ah Del Br Rg 11.12.2025 / 11:42:24 |
34.47 | 0.45% |
34.56 09:35 |
34.35 09:02 |
38.76 07.05.25 |
31.42 06.01.25 |
160'616 |
|
Kon.Vopak NV Br Rg 11.12.2025 / 11:25:48 |
37.60 | -0.37% |
37.68 09:01 |
37.50 10:15 |
45.49 19.02.25 |
35.08 25.04.25 |
4'342 |
|
Kone-B Rg 11.12.2025 / 11:41:58 |
58.21 | -0.80% |
58.82 09:00 |
57.88 10:37 |
60.20 05.12.25 |
45.42 13.01.25 |
57'197 |
|
Konecranes Rg 11.12.2025 / 11:42:03 |
90.45 | 1.01% |
91.00 09:41 |
89.85 09:04 |
91.00 11.12.25 |
47.78 09.04.25 |
17'886 |
|
Koninkl KPN Br Rg 11.12.2025 / 11:41:13 |
3.882 | -0.33% |
3.899 09:24 |
3.880 11:37 |
4.267 12.09.25 |
3.446 18.02.25 |
595'339 |
|
L'Oreal 11.12.2025 / 11:42:26 |
368.93 | -0.16% |
372.10 10:04 |
367.20 09:09 |
408.35 28.08.25 |
323.7 15.01.25 |
36'603 |
|
Labor. Farmac. R Br 11.12.2025 / 11:40:22 |
62.10 | 0.65% |
62.20 10:33 |
61.55 09:02 |
66.55 31.01.25 |
45.55 09.04.25 |
13'133 |
|
LEGRAND 11.12.2025 / 11:40:46 |
128.40 | -0.47% |
130.25 09:00 |
127.85 09:12 |
150.40 03.11.25 |
82.92 07.04.25 |
126'383 |
|
Lenzing I 11.12.2025 / 11:18:45 |
22.60 | 0.67% |
22.80 10:24 |
22.35 09:11 |
35.70 17.03.25 |
20.25 11.11.25 |
609 |
|
Leonardo N 11.12.2025 / 11:42:25 |
48.45 | -0.31% |
48.65 09:05 |
48.19 09:15 |
56.68 03.10.25 |
25.17 06.01.25 |
150'522 |
|
Logista Integral Br 11.12.2025 / 11:41:11 |
28.54 | 0.00% |
28.62 09:00 |
28.50 09:30 |
31.19 07.05.25 |
26.28 07.04.25 |
31'203 |
|
Lottomatica Grp Rg 11.12.2025 / 11:40:57 |
21.83 | 0.60% |
21.84 11:38 |
21.56 09:45 |
25.22 18.07.25 |
12.68 14.01.25 |
67'546 |
|
Lotus Bakeries 11.12.2025 / 11:38:18 |
7'635.00 | -0.33% |
7'660.00 10:20 |
7'620.00 10:43 |
11'100.00 07.01.25 |
7240 14.07.25 |
56 |
|
LVMH 11.12.2025 / 11:42:22 |
620.60 | 0.41% |
628.70 09:03 |
620.35 11:39 |
762.80 28.01.25 |
436.55 26.06.25 |
60'508 |
|
Mandatum Rg 11.12.2025 / 11:38:27 |
6.598 | -0.12% |
6.612 09:17 |
6.576 10:29 |
6.626 10.12.25 |
4.386 09.01.25 |
46'709 |
|
Mapfre Rg 11.12.2025 / 11:41:56 |
4.065 | 0.79% |
4.092 09:14 |
4.037 09:54 |
4.188 10.10.25 |
2.372 07.04.25 |
392'978 |
|
Mayr-Melnhof Kart I 11.12.2025 / 10:46:44 |
81.15 | -0.18% |
81.30 09:39 |
81.00 09:39 |
86.80 18.03.25 |
68 07.04.25 |
74 |
|
Mediobanca N 11.12.2025 / 11:40:18 |
16.560 | -0.18% |
16.660 10:23 |
16.485 09:15 |
22.35 15.09.25 |
13.195 07.04.25 |
62'698 |