×
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
- 17.04.2025 - 17:30:03
- 19'037.48
- -0.46%
- -87.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.04.2025 / 17:30:00 |
164.23 | -0.02% | -0.03 | 164.48 | 164.48 | 0 | |
|
Kerry Grp-A- 17.04.2025 / 17:28:00 |
93.45 | 0.54% | 0.50 | 93.05 | 93.80 | 0 | |
|
Kesko-B N 17.04.2025 / 17:25:00 |
19.770 | 0.51% | 0.10 | 19.670 | 19.780 | 0 | |
|
Kingspan Grp Rg 17.04.2025 / 17:28:00 |
70.83 | -3.80% | -2.80 | 70.55 | 70.85 | 0 | |
|
Knorr-Bremse I 17.04.2025 / 17:30:00 |
81.05 | 0.50% | 0.40 | 81.00 | 81.10 | 0 | |
|
Kojamo Rg 17.04.2025 / 17:25:00 |
9.745 | 2.15% | 0.21 | 9.715 | 9.750 | 0 | |
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 0.32% | 0.11 | 34.55 | 34.55 | 0 | |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | 0.31% | 0.12 | 38.80 | 39.56 | 0 | |
|
Kone-B Rg 17.04.2025 / 17:25:00 |
51.90 | 0.17% | 0.09 | 51.88 | 51.94 | 0 | |
|
Konecranes Rg 17.04.2025 / 17:25:00 |
53.00 | -0.93% | -0.50 | 53.05 | 53.05 | 0 | |
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 0.47% | 0.02 | 4.059 | 4.059 | 0 | |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% | 0.55 | 341.85 | 341.85 | 0 | |
|
Labor. Farmac. R Br 17.04.2025 / 17:30:00 |
49.06 | -0.89% | -0.44 | 49.06 | 49.12 | 0 | |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | -0.17% | -0.16 | 93.66 | 93.66 | 0 | |
|
Lenzing I 17.04.2025 / 17:30:00 |
26.65 | 1.72% | 0.45 | 26.45 | 26.65 | 0 | |
|
Leonardo N 17.04.2025 / 17:30:00 |
44.97 | -0.71% | -0.32 | 45.05 | 45.05 | 0 | |
|
Logista Integral Br 17.04.2025 / 17:30:00 |
29.79 | 0.03% | 0.01 | 29.82 | 29.82 | 0 | |
|
Lotus Bakeries 17.04.2025 / 17:30:00 |
8'255.00 | 1.54% | 125.00 | 8'250.00 | 8'260.00 | 0 | |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% | 0.95 | 485.60 | 485.60 | 0 | |
|
Mandatum Rg 17.04.2025 / 17:25:00 |
5.994 | 0.77% | 0.05 | 5.988 | 5.996 | 0 | |
|
Mapfre Rg 17.04.2025 / 17:30:00 |
2.910 | 0.90% | 0.03 | 2.908 | 2.912 | 0 | |
|
Mayr-Melnhof Kart I 17.04.2025 / 17:30:00 |
77.80 | 1.43% | 1.10 | 76.10 | 79.40 | 0 | |
|
Mediobanca N 17.04.2025 / 17:30:00 |
15.630 | -0.19% | -0.03 | 15.675 | 15.675 | 0 | |
|
Melexis 17.04.2025 / 17:30:00 |
48.59 | -0.08% | -0.04 | 47.64 | 48.60 | 0 | |
|
Mercedes-BenzGr N 17.04.2025 / 17:30:00 |
50.17 | -0.28% | -0.14 | 50.23 | 50.23 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Solvay 17.04.2025 / 17:30:00 |
31.48 | 0.97% | 12.68% | 5.89% | -6.45% | 6.82% | 2.71% | 78.94% |
|
Kemira N 17.04.2025 / 17:25:00 |
19.640 | 0.87% | 17.33% | 5.76% | -8.78% | -4.66% | 12.71% | 63.78% |
|
Amadeus IT Grp Br-A 17.04.2025 / 17:30:00 |
68.44 | 0.62% | 5.80% | 3.48% | -8.06% | -0.38% | 20.15% | 20.69% |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | 0.50% | 23.49% | 3.66% | -9.69% | -7.31% | -2.20% | -14.63% |
|
Fortum Rg 17.04.2025 / 17:25:00 |
13.555 | 0.37% | 4.13% | 5.82% | -11.55% | -2.27% | 12.49% | -12.93% |
|
Fres Med Care I 17.04.2025 / 17:30:00 |
41.61 | 0.36% | 16.92% | -1.86% | -8.39% | -10.82% | 14.22% | -29.45% |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | 0.24% | -24.20% | -0.79% | -16.21% | -8.75% | -14.50% | -17.31% |
|
FBD Holds Rg 17.04.2025 / 17:28:00 |
12.928 | 0.20% | 13.68% | -4.94% | -3.70% | 0.22% | -6.99% | 24.26% |
|
Valmet Corporat Rg 17.04.2025 / 17:25:00 |
23.31 | 0.17% | -10.30% | 4.53% | -16.21% | -8.37% | -7.28% | -9.89% |
|
Kerry Grp-A- 17.04.2025 / 17:28:00 |
93.45 | 0.11% | 18.23% | 4.71% | -2.71% | -2.25% | 18.22% | -9.58% |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | 0.09% | -0.13% | 3.49% | -11.78% | -8.91% | -2.54% | 14.30% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -30.18% |
|
Continental I 17.04.2025 / 17:30:00 |
64.67 | -0.03% | -15.73% | 5.74% | -8.66% | -4.73% | 1.84% | 2.05% |
|
Dt Lufthansa N 17.04.2025 / 17:30:00 |
6.146 | -0.16% | -22.89% | 2.11% | -18.60% | 1.59% | -7.69% | -13.72% |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | -0.18% | -24.26% | -1.26% | -5.24% | -3.50% | -19.30% | -5.84% |
|
Volkswagen VZ 17.04.2025 / 17:30:00 |
89.62 | -0.40% | -20.58% | 5.02% | -12.74% | -6.26% | -26.51% | -40.42% |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -1.29% | 67.01% | -1.57% | -9.97% | -13.90% | 33.96% | 139.97% |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | -1.31% | 9.87% | -0.27% | -20.49% | -10.79% | 6.39% | 59.28% |
|
DiaSorin N 17.04.2025 / 17:30:00 |
97.98 | -1.47% | 4.82% | 6.78% | 3.66% | -8.17% | 9.38% | -27.72% |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -1.47% | -14.07% | 1.95% | -17.20% | -8.54% | -17.99% | -19.16% |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -1.94% | 39.82% | 3.48% | -12.02% | 7.50% | 31.30% | 74.88% |
|
A2A N 17.04.2025 / 17:30:00 |
2.127 | -1.98% | 13.19% | 7.83% | -5.17% | -6.18% | 24.68% | 27.04% |
|
Irish Contl Grp Uts 17.04.2025 / 17:28:00 |
5.061 | -2.13% | 16.10% | -0.30% | -3.78% | -2.49% | 1.73% | 37.28% |
|
Ferrovial Rg 17.04.2025 / 17:30:00 |
39.90 | -2.25% | 20.56% | 1.84% | -3.06% | -4.75% | 20.11% | 54.93% |
|
Reply Rg 17.04.2025 / 17:30:00 |
148.50 | -2.28% | 25.74% | 3.23% | -9.78% | -3.57% | 20.44% | 6.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 17.04.2025 / 17:30:00 |
164.23 | -0.02% |
166.88 09:33 |
163.12 09:07 |
283.33 14.02.25 |
149.8 07.04.25 |
143'993 |
|
Kerry Grp-A- 17.04.2025 / 17:28:00 |
93.45 | 0.54% |
93.75 16:02 |
92.15 11:10 |
103.80 04.03.25 |
87.65 10.04.25 |
43'785 |
|
Kesko-B N 17.04.2025 / 17:25:00 |
19.770 | 0.51% |
19.790 17:21 |
19.530 10:39 |
19.990 04.04.25 |
17.13 05.02.25 |
72'200 |
|
Kingspan Grp Rg 17.04.2025 / 17:28:00 |
70.83 | -3.80% |
73.95 09:03 |
69.95 12:42 |
86.50 06.03.25 |
64.025 14.01.25 |
100'701 |
|
Knorr-Bremse I 17.04.2025 / 17:30:00 |
81.05 | 0.50% |
81.95 09:02 |
80.15 10:21 |
96.40 18.03.25 |
67.9 13.01.25 |
64'102 |
|
Kojamo Rg 17.04.2025 / 17:25:00 |
9.745 | 2.15% |
9.760 16:03 |
9.480 09:13 |
10.070 30.01.25 |
8.22 19.03.25 |
61'143 |
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 0.32% |
34.61 16:05 |
34.18 09:03 |
35.90 11.02.25 |
31.42 06.01.25 |
1'195'627 |
|
Kon.Vopak NV Br Rg 17.04.2025 / 17:30:00 |
38.80 | 0.31% |
38.90 17:17 |
38.53 13:33 |
45.49 19.02.25 |
35.4 07.04.25 |
71'741 |
|
Kone-B Rg 17.04.2025 / 17:25:00 |
51.90 | 0.17% |
51.94 17:13 |
50.52 09:08 |
55.83 03.03.25 |
45.42 13.01.25 |
265'420 |
|
Konecranes Rg 17.04.2025 / 17:25:00 |
53.00 | -0.93% |
54.00 09:00 |
52.50 11:47 |
73.10 26.03.25 |
47.78 09.04.25 |
80'838 |
|
Koninkl KPN Br Rg 17.04.2025 / 17:30:00 |
4.065 | 0.47% |
4.083 16:25 |
4.022 09:02 |
4.083 17.04.25 |
3.446 18.02.25 |
5'795'100 |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% |
345.65 11:57 |
337.20 09:02 |
370.85 10.03.25 |
323.7 15.01.25 |
333'097 |
|
Labor. Farmac. R Br 17.04.2025 / 17:30:00 |
49.06 | -0.89% |
49.26 09:02 |
48.22 12:56 |
66.55 31.01.25 |
45.55 09.04.25 |
26'745 |
|
LEGRAND 17.04.2025 / 17:30:00 |
93.82 | -0.17% |
95.12 09:03 |
92.62 12:17 |
111.98 20.02.25 |
82.92 07.04.25 |
228'037 |
|
Lenzing I 17.04.2025 / 17:30:00 |
26.65 | 1.72% |
26.65 17:29 |
26.00 09:10 |
35.70 17.03.25 |
22.15 07.04.25 |
4'036 |
|
Leonardo N 17.04.2025 / 17:30:00 |
44.97 | -0.71% |
45.48 09:01 |
44.53 15:13 |
49.59 19.03.25 |
25.17 06.01.25 |
685'665 |
|
Logista Integral Br 17.04.2025 / 17:30:00 |
29.79 | 0.03% |
29.88 17:14 |
29.52 10:00 |
30.05 09.01.25 |
26.28 07.04.25 |
64'832 |
|
Lotus Bakeries 17.04.2025 / 17:30:00 |
8'255.00 | 1.54% |
8'290.00 16:01 |
8'090.00 09:45 |
11'100.00 07.01.25 |
7580 07.04.25 |
119 |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% |
493.25 09:56 |
481.00 09:03 |
762.80 28.01.25 |
479.35 16.04.25 |
675'032 |
|
Mandatum Rg 17.04.2025 / 17:25:00 |
5.994 | 0.77% |
6.010 16:15 |
5.908 09:53 |
6.010 17.04.25 |
4.386 09.01.25 |
350'579 |
|
Mapfre Rg 17.04.2025 / 17:30:00 |
2.910 | 0.90% |
2.916 17:17 |
2.863 12:19 |
2.926 19.03.25 |
2.372 07.04.25 |
819'913 |
|
Mayr-Melnhof Kart I 17.04.2025 / 17:30:00 |
77.80 | 1.43% |
77.80 16:46 |
76.70 09:32 |
86.80 18.03.25 |
68 07.04.25 |
156 |
|
Mediobanca N 17.04.2025 / 17:30:00 |
15.630 | -0.19% |
15.855 09:02 |
15.485 15:40 |
18.330 19.03.25 |
13.195 07.04.25 |
1'073'313 |
|
Melexis 17.04.2025 / 17:30:00 |
48.59 | -0.08% |
49.32 09:02 |
48.36 13:30 |
62.95 21.02.25 |
42.32 07.04.25 |
14'033 |
|
Mercedes-BenzGr N 17.04.2025 / 17:30:00 |
50.17 | -0.28% |
50.72 09:02 |
49.81 13:09 |
63.17 11.03.25 |
45.61 07.04.25 |
712'973 |