×
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
- 30.10.2025 - 17:30:04
- 22'100.98
- -0.14%
- -30.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KBC Gr 30.10.2025 / 17:30:00 |
102.58 | -0.58% | -0.60 | 102.60 | 102.60 | 0 | |
|
Kemira N 30.10.2025 / 17:25:00 |
19.010 | -0.60% | -0.12 | 19.010 | 19.070 | 0 | |
|
Kenmare Res Rg 30.10.2025 / 17:23:42 |
2.880 | -5.26% | -0.16 | 2.880 | 2.940 | 0 | |
|
Kering 30.10.2025 / 17:30:00 |
313.00 | -3.58% | -11.63 | 313.05 | 313.05 | 0 | |
|
Kerry Grp-A- 30.10.2025 / 17:28:00 |
80.45 | 0.37% | 0.30 | 80.25 | 80.25 | 0 | |
|
Kesko-B N 30.10.2025 / 17:25:00 |
18.505 | -3.06% | -0.59 | 18.510 | 18.510 | 0 | |
|
Kingspan Grp Rg 30.10.2025 / 17:28:00 |
66.23 | -2.86% | -1.95 | 66.20 | 66.45 | 0 | |
|
Knorr-Bremse I 30.10.2025 / 17:30:00 |
80.75 | 0.31% | 0.25 | 80.70 | 80.70 | 0 | |
|
Kojamo Rg 30.10.2025 / 17:25:00 |
10.540 | 1.20% | 0.13 | 10.310 | 10.740 | 0 | |
|
Kon Ah Del Br Rg 30.10.2025 / 17:30:00 |
35.85 | -0.67% | -0.24 | 35.87 | 35.87 | 0 | |
|
Kon.Vopak NV Br Rg 30.10.2025 / 17:30:00 |
39.90 | -0.70% | -0.28 | 39.84 | 39.98 | 0 | |
|
Kone-B Rg 30.10.2025 / 17:25:00 |
58.19 | -0.02% | -0.01 | 58.22 | 58.22 | 0 | |
|
Konecranes Rg 30.10.2025 / 17:25:00 |
85.20 | -0.06% | -0.05 | 85.15 | 85.10 | 0 | |
|
Koninkl KPN Br Rg 30.10.2025 / 17:30:00 |
4.039 | 0.52% | 0.02 | 4.037 | 4.037 | 0 | |
|
L'Oreal 30.10.2025 / 17:30:00 |
367.90 | -0.05% | -0.20 | 367.35 | 367.35 | 0 | |
|
Labor. Farmac. R Br 30.10.2025 / 17:30:00 |
61.95 | -2.29% | -1.45 | 61.85 | 61.95 | 0 | |
|
LEGRAND 30.10.2025 / 17:30:00 |
148.10 | -0.64% | -0.95 | 148.00 | 148.15 | 0 | |
|
Lenzing I 30.10.2025 / 17:30:00 |
25.75 | 1.08% | 0.28 | 25.20 | 26.20 | 0 | |
|
Leonardo N 30.10.2025 / 17:30:00 |
50.42 | -0.98% | -0.50 | 50.52 | 50.52 | 0 | |
|
Logista Integral Br 30.10.2025 / 17:30:00 |
28.89 | 0.31% | 0.09 | 28.88 | 28.92 | 0 | |
|
Lottomatica Grp Rg 30.10.2025 / 17:30:00 |
21.15 | 0.62% | 0.13 | 21.14 | 21.14 | 0 | |
|
Lotus Bakeries 30.10.2025 / 17:30:00 |
7'650.00 | -2.17% | -170.00 | 7'640.00 | 7'640.00 | 0 | |
|
LVMH 30.10.2025 / 17:30:00 |
610.60 | -1.02% | -6.30 | 610.10 | 610.10 | 0 | |
|
Mandatum Rg 30.10.2025 / 17:25:00 |
6.193 | 0.13% | 0.01 | 6.188 | 6.204 | 0 | |
|
Mapfre Rg 30.10.2025 / 17:30:00 |
4.024 | -0.05% | 0.00 | 4.024 | 4.034 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 30.10.2025 / 17:30:00 |
7.486 | 11.86% | -13.61% | 7.65% | 1.85% | -5.68% | 17.82% | 1.54% |
|
Banca MPS Rg 30.10.2025 / 17:30:00 |
7.610 | 11.80% | 147.31% | 8.23% | -0.39% | -4.60% | 51.41% | 293.77% |
|
Irish Contl Grp Uts 30.10.2025 / 17:28:00 |
5.720 | 11.75% | 32.57% | -1.72% | -0.35% | 3.25% | 8.33% | 41.98% |
|
Pirelli & C. Rg 30.10.2025 / 17:30:00 |
6.108 | 11.69% | 23.54% | -0.11% | 0.53% | 5.71% | 21.62% | 60.76% |
|
Kalmar Rg-B 30.10.2025 / 17:25:00 |
35.26 | 11.23% | 0.00% | -3.87% | 2.26% | -13.66% | 23.48% | 0.00% |
|
Kojamo Rg 30.10.2025 / 17:25:00 |
10.540 | 10.95% | -12.55% | -0.57% | 0.38% | -2.32% | 16.40% | -20.74% |
|
Sartorius Sted 30.10.2025 / 17:30:00 |
206.85 | 10.53% | -13.14% | -2.15% | 8.90% | 23.71% | 13.06% | -35.86% |
|
AB InBev 30.10.2025 / 17:30:00 |
51.82 | 10.23% | -9.11% | -2.04% | 0.90% | -1.33% | -5.70% | 5.78% |
|
Besi Br Rg 30.10.2025 / 17:30:00 |
147.38 | 9.99% | 8.18% | 1.50% | 9.69% | 22.81% | 50.72% | 184.97% |
|
Glanbia Rg 30.10.2025 / 17:28:00 |
14.640 | 9.90% | -1.84% | -2.27% | 7.17% | 19.41% | -4.13% | 27.76% |
|
Muenchener Rueckv N 30.10.2025 / 17:30:00 |
548.60 | 9.49% | 41.67% | 0.04% | -0.94% | -9.74% | 16.69% | 102.45% |
|
Banca Generali N 30.10.2025 / 17:30:00 |
49.39 | 9.48% | 45.93% | 3.72% | 4.15% | -3.82% | 21.47% | 62.44% |
|
Jeronimo Martins N 30.10.2025 / 17:30:00 |
22.28 | 9.35% | -12.57% | 9.65% | 9.06% | 5.64% | 25.77% | -2.38% |
|
Infineon Technolo N 30.10.2025 / 17:30:00 |
34.43 | 8.76% | -8.86% | 2.73% | 0.28% | 0.00% | 18.54% | 36.54% |
|
Air Liquide 30.10.2025 / 17:30:00 |
170.44 | 8.59% | 6.01% | -1.34% | -3.51% | -1.72% | 3.70% | 39.94% |
|
bioMerieux 30.10.2025 / 17:30:00 |
110.80 | 8.32% | 11.39% | -2.34% | -4.48% | -11.57% | 7.68% | 24.03% |
|
Nemetschek I 30.10.2025 / 17:30:00 |
101.70 | 8.07% | 28.86% | -1.64% | -7.25% | -25.39% | 2.21% | 104.90% |
|
Galp Energia -B- 30.10.2025 / 17:30:00 |
17.275 | 7.98% | 29.50% | 2.16% | 4.07% | 5.48% | 10.52% | 69.53% |
|
L'Oreal 30.10.2025 / 17:30:00 |
367.90 | 7.66% | -18.32% | -2.21% | -1.66% | -3.53% | 6.87% | 17.14% |
|
Veolia Environnem 30.10.2025 / 17:30:00 |
29.14 | 7.44% | 2.15% | -2.05% | -0.07% | -3.00% | -0.22% | 28.72% |
|
TietoEVRY N 30.10.2025 / 17:25:00 |
18.310 | 7.05% | -15.41% | 0.88% | 17.82% | 21.18% | 7.01% | -24.34% |
|
Colonial SFL 30.10.2025 / 17:30:00 |
5.510 | 6.94% | -15.15% | -2.22% | -0.45% | -6.13% | -1.17% | 5.16% |
|
Schneider El 30.10.2025 / 17:30:00 |
247.55 | 6.57% | 41.42% | -0.74% | -1.49% | 12.69% | 4.41% | 97.17% |
|
Mercedes-BenzGr N 30.10.2025 / 17:30:00 |
56.42 | 6.36% | -8.85% | 5.91% | 2.56% | 10.39% | 0.97% | -2.28% |
|
Fres Med Care I 30.10.2025 / 17:30:00 |
46.62 | 6.22% | 23.74% | -0.17% | 2.46% | 14.35% | 30.17% | 79.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
KBC Gr 30.10.2025 / 17:30:00 |
102.58 | -0.58% |
103.45 09:45 |
102.18 10:52 |
105.45 25.08.25 |
67.24 07.04.25 |
192'210 |
|
Kemira N 30.10.2025 / 17:25:00 |
19.010 | -0.60% |
19.235 09:09 |
18.960 12:43 |
22.48 11.03.25 |
16.97 25.04.25 |
89'952 |
|
Kenmare Res Rg 30.10.2025 / 17:23:42 |
2.880 | -5.26% |
5.250 18.03.25 |
3.02 22.10.25 |
15 | ||
|
Kering 30.10.2025 / 17:30:00 |
313.00 | -3.58% |
320.65 09:00 |
311.60 14:34 |
354.30 23.10.25 |
149.8 07.04.25 |
292'882 |
|
Kerry Grp-A- 30.10.2025 / 17:28:00 |
80.45 | 0.37% |
80.50 11:22 |
79.80 14:48 |
103.80 04.03.25 |
74.6 06.10.25 |
91'683 |
|
Kesko-B N 30.10.2025 / 17:25:00 |
18.505 | -3.06% |
18.980 09:00 |
18.330 10:03 |
21.46 30.05.25 |
17.13 05.02.25 |
416'152 |
|
Kingspan Grp Rg 30.10.2025 / 17:28:00 |
66.23 | -2.86% |
68.15 09:00 |
65.25 14:26 |
86.50 06.03.25 |
64.025 14.01.25 |
170'466 |
|
Knorr-Bremse I 30.10.2025 / 17:30:00 |
80.75 | 0.31% |
82.48 15:30 |
77.50 14:03 |
96.40 18.03.25 |
67.9 13.01.25 |
416'852 |
|
Kojamo Rg 30.10.2025 / 17:25:00 |
10.540 | 1.20% |
10.970 13:08 |
10.320 09:01 |
11.480 24.06.25 |
8.22 19.03.25 |
457'092 |
|
Kon Ah Del Br Rg 30.10.2025 / 17:30:00 |
35.85 | -0.67% |
36.18 09:02 |
35.68 16:30 |
38.76 07.05.25 |
31.42 06.01.25 |
784'079 |
|
Kon.Vopak NV Br Rg 30.10.2025 / 17:30:00 |
39.90 | -0.70% |
40.08 09:00 |
39.66 12:08 |
45.49 19.02.25 |
35.08 25.04.25 |
32'185 |
|
Kone-B Rg 30.10.2025 / 17:25:00 |
58.19 | -0.02% |
58.60 09:32 |
58.08 15:17 |
59.96 23.10.25 |
45.42 13.01.25 |
208'278 |
|
Konecranes Rg 30.10.2025 / 17:25:00 |
85.20 | -0.06% |
85.80 10:00 |
84.68 14:29 |
85.80 30.10.25 |
47.78 09.04.25 |
98'269 |
|
Koninkl KPN Br Rg 30.10.2025 / 17:30:00 |
4.039 | 0.52% |
4.041 17:24 |
3.994 09:54 |
4.267 12.09.25 |
3.446 18.02.25 |
4'303'549 |
|
L'Oreal 30.10.2025 / 17:30:00 |
367.90 | -0.05% |
371.85 11:06 |
365.75 15:07 |
408.35 28.08.25 |
323.7 15.01.25 |
224'335 |
|
Labor. Farmac. R Br 30.10.2025 / 17:30:00 |
61.95 | -2.29% |
63.10 09:00 |
61.33 11:00 |
66.55 31.01.25 |
45.55 09.04.25 |
58'349 |
|
LEGRAND 30.10.2025 / 17:30:00 |
148.10 | -0.64% |
149.20 09:23 |
146.85 09:04 |
150.20 22.10.25 |
82.92 07.04.25 |
436'664 |
|
Lenzing I 30.10.2025 / 17:30:00 |
25.75 | 1.08% |
25.75 17:28 |
25.08 10:29 |
35.70 17.03.25 |
21.575 19.06.25 |
4'041 |
|
Leonardo N 30.10.2025 / 17:30:00 |
50.42 | -0.98% |
51.14 09:40 |
50.16 17:00 |
56.68 03.10.25 |
25.17 06.01.25 |
441'980 |
|
Logista Integral Br 30.10.2025 / 17:30:00 |
28.89 | 0.31% |
28.94 16:56 |
28.68 09:32 |
31.19 07.05.25 |
26.28 07.04.25 |
52'866 |
|
Lottomatica Grp Rg 30.10.2025 / 17:30:00 |
21.15 | 0.62% |
21.18 15:36 |
20.98 09:15 |
25.22 18.07.25 |
12.68 14.01.25 |
386'294 |
|
Lotus Bakeries 30.10.2025 / 17:30:00 |
7'650.00 | -2.17% |
7'880.00 10:22 |
7'600.00 17:09 |
11'100.00 07.01.25 |
7240 14.07.25 |
175 |
|
LVMH 30.10.2025 / 17:30:00 |
610.60 | -1.02% |
618.70 09:57 |
605.10 13:42 |
762.80 28.01.25 |
436.55 26.06.25 |
190'862 |
|
Mandatum Rg 30.10.2025 / 17:25:00 |
6.193 | 0.13% |
6.204 09:00 |
6.142 10:53 |
6.226 02.05.25 |
4.386 09.01.25 |
147'576 |
|
Mapfre Rg 30.10.2025 / 17:30:00 |
4.024 | -0.05% |
4.046 09:00 |
3.996 15:17 |
4.188 10.10.25 |
2.372 07.04.25 |
1'645'657 |