×
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
- 12.09.2025 - 17:30:03
- 21'088.52
- 0.07%
- 13.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 12.09.2025 / 17:30:00 |
242.30 | 0.85% | 2.05 | 241.30 | 241.30 | 0 | |
|
Kerry Grp-A- 12.09.2025 / 17:28:00 |
79.40 | -1.12% | -0.90 | 79.40 | 79.40 | 0 | |
|
Kesko-B N 12.09.2025 / 17:25:00 |
18.920 | -1.66% | -0.32 | 18.940 | 18.940 | 0 | |
|
Kingspan Grp Rg 12.09.2025 / 17:28:00 |
69.20 | -0.57% | -0.40 | 69.35 | 69.35 | 0 | |
|
Knorr-Bremse I 12.09.2025 / 17:29:17 |
85.80 | 0.00% | 0.00 | 85.75 | 85.75 | 0 | |
|
Kojamo Rg 12.09.2025 / 17:25:00 |
10.820 | -0.82% | -0.09 | 10.610 | 10.860 | 0 | |
|
Kon Ah Del Br Rg 12.09.2025 / 17:30:00 |
34.29 | -0.46% | -0.16 | 34.32 | 34.32 | 0 | |
|
Kone-B Rg 12.09.2025 / 17:25:00 |
57.58 | 0.49% | 0.28 | 57.34 | 57.34 | 0 | |
|
Konecranes Rg 12.09.2025 / 17:25:00 |
75.80 | -0.79% | -0.60 | 75.90 | 75.90 | 0 | |
|
Koninkl KPN Br Rg 12.09.2025 / 17:30:00 |
4.256 | 0.45% | 0.02 | 4.255 | 4.255 | 0 | |
|
L'Oreal 12.09.2025 / 17:30:00 |
381.65 | -0.59% | -2.28 | 381.05 | 381.05 | 0 | |
|
Labor. Farmac. R Br 12.09.2025 / 17:30:00 |
60.80 | 0.91% | 0.55 | 60.75 | 60.80 | 0 | |
|
LEGRAND 12.09.2025 / 17:30:00 |
138.60 | 0.42% | 0.58 | 139.10 | 139.10 | 0 | |
|
Lenzing I 12.09.2025 / 17:30:00 |
26.68 | 0.47% | 0.13 | 26.10 | 27.25 | 0 | |
|
Leonardo N 12.09.2025 / 17:30:00 |
50.40 | 1.61% | 0.80 | 50.50 | 50.50 | 0 | |
|
Logista Integral Br 12.09.2025 / 17:30:00 |
29.19 | 0.90% | 0.26 | 29.18 | 29.22 | 0 | |
|
Lottomatica Grp Rg 12.09.2025 / 17:30:00 |
22.48 | -0.62% | -0.14 | 22.48 | 22.48 | 0 | |
|
Lotus Bakeries 12.09.2025 / 17:30:00 |
8'360.00 | 0.48% | 40.00 | 8'210.00 | 8'530.00 | 0 | |
|
LVMH 12.09.2025 / 17:30:00 |
489.90 | 0.61% | 2.98 | 490.65 | 490.65 | 0 | |
|
Mandatum Rg 12.09.2025 / 17:25:00 |
5.950 | -0.17% | -0.01 | 5.950 | 5.950 | 0 | |
|
Mapfre Rg 12.09.2025 / 17:30:00 |
3.912 | 0.67% | 0.03 | 3.910 | 3.918 | 0 | |
|
Mayr-Melnhof Kart I 12.09.2025 / 17:30:00 |
81.10 | -1.10% | -0.90 | 79.50 | 82.90 | 0 | |
|
Mediobanca N 12.09.2025 / 17:30:00 |
21.98 | 3.29% | 0.70 | 22.00 | 22.00 | 0 | |
|
Melexis 12.09.2025 / 17:30:00 |
65.35 | -1.43% | -0.95 | 65.30 | 65.45 | 0 | |
|
Mercedes-BenzGr N 12.09.2025 / 17:30:00 |
51.54 | -1.09% | -0.57 | 51.69 | 51.69 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 12.09.2025 / 17:30:00 |
6.009 | 9.67% | 21.29% | 2.12% | 2.39% | -0.71% | 10.18% | 56.31% |
|
Irish Resident Rg 12.09.2025 / 17:28:00 |
0.9980 | 9.62% | -9.81% | 0.91% | 2.36% | -5.31% | 10.89% | -16.88% |
|
Kon Ah Del Br Rg 12.09.2025 / 17:30:00 |
34.29 | 9.38% | 32.40% | -1.37% | -0.39% | -3.72% | 10.94% | 23.46% |
|
Saint-Gobain 12.09.2025 / 17:30:00 |
93.80 | 8.95% | 40.73% | 2.84% | -5.27% | -0.53% | 18.90% | 126.10% |
|
Inmob Colonial 12.09.2025 / 17:30:00 |
5.643 | 8.68% | -13.77% | 0.31% | -2.12% | -4.69% | -12.25% | -3.18% |
|
Deutsche Boerse N 12.09.2025 / 17:30:00 |
240.60 | 8.24% | 29.38% | -2.16% | -5.96% | -11.14% | 15.40% | 41.70% |
|
Recordati Ind Chi N 12.09.2025 / 17:30:00 |
53.63 | 7.93% | 12.22% | -0.23% | 7.29% | -1.20% | 5.20% | 34.88% |
|
Wienerberger I 12.09.2025 / 17:30:00 |
28.58 | 7.55% | -5.63% | -1.24% | -10.55% | -7.84% | -2.06% | 22.21% |
|
Hera N 12.09.2025 / 17:30:00 |
3.721 | 7.42% | 23.74% | 1.17% | -0.22% | -10.72% | 4.41% | 52.31% |
|
BMW I 12.09.2025 / 17:30:00 |
83.75 | 7.28% | -16.33% | -5.22% | -6.94% | 16.51% | 14.26% | 14.83% |
|
Veolia Environnem 12.09.2025 / 17:30:00 |
29.13 | 7.03% | 1.77% | 2.50% | -5.51% | -0.65% | -2.02% | 28.23% |
|
CTS Eventim I 12.09.2025 / 17:30:00 |
86.85 | 6.23% | 38.54% | 2.60% | -10.69% | -15.27% | -0.46% | 66.19% |
|
Cie Automotive Br 12.09.2025 / 17:30:00 |
27.03 | 6.11% | 4.43% | -0.46% | 2.56% | 12.72% | 4.24% | 15.15% |
|
Fluidra Br 12.09.2025 / 17:30:00 |
25.02 | 5.72% | 32.50% | 1.96% | 2.08% | 20.87% | 17.41% | 58.31% |
|
Kesko-B N 12.09.2025 / 17:25:00 |
18.920 | 5.41% | 7.37% | -1.59% | -2.02% | -5.41% | 5.91% | -9.46% |
|
Glanbia Rg 12.09.2025 / 17:28:00 |
13.900 | 5.38% | -5.87% | -4.07% | -2.46% | 10.23% | -14.14% | 13.71% |
|
Akzo Nobel Br Rg 12.09.2025 / 17:30:00 |
61.08 | 4.71% | -18.58% | 1.39% | 8.03% | 6.19% | 4.77% | -4.18% |
|
AB InBev 12.09.2025 / 17:30:00 |
50.03 | 4.69% | -13.68% | -2.44% | -4.69% | -19.36% | -14.43% | 1.94% |
|
Muenchener Rueckv N 12.09.2025 / 17:30:00 |
531.70 | 4.67% | 35.44% | -0.02% | -4.53% | -5.79% | 9.64% | 103.99% |
|
D'Ieteren Grp 12.09.2025 / 17:30:00 |
165.70 | 4.38% | -4.87% | 3.47% | -11.53% | -5.64% | -18.93% | 7.96% |
|
Colruyt 12.09.2025 / 17:30:00 |
37.63 | 4.22% | -7.48% | -1.39% | 0.61% | -0.24% | -16.08% | 25.96% |
|
Deutsche Telekom N 12.09.2025 / 17:30:00 |
30.00 | 4.09% | 38.33% | -5.20% | -2.57% | -1.45% | 11.84% | 53.50% |
|
Syensqo 12.09.2025 / 17:30:00 |
72.16 | 3.99% | 0.00% | -3.09% | -7.11% | 8.35% | 0.52% | 0.00% |
|
BASF N 12.09.2025 / 17:30:00 |
43.81 | 3.29% | -9.91% | -0.25% | -5.42% | 5.54% | 0.29% | 1.03% |
|
Hiab Rg-B 12.09.2025 / 17:25:00 |
52.70 | 3.28% | 700.00% | -1.91% | -9.61% | 6.00% | 15.68% | 225.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 12.09.2025 / 17:30:00 |
242.30 | 0.85% |
243.45 16:23 |
235.95 10:13 |
283.33 14.02.25 |
149.8 07.04.25 |
176'470 |
|
Kerry Grp-A- 12.09.2025 / 17:28:00 |
79.40 | -1.12% |
80.48 12:56 |
79.25 17:20 |
103.80 04.03.25 |
76.85 03.09.25 |
110'834 |
|
Kesko-B N 12.09.2025 / 17:25:00 |
18.920 | -1.66% |
19.300 09:00 |
18.800 15:02 |
21.46 30.05.25 |
17.13 05.02.25 |
381'176 |
|
Kingspan Grp Rg 12.09.2025 / 17:28:00 |
69.20 | -0.57% |
70.10 09:04 |
69.00 10:18 |
86.50 06.03.25 |
64.025 14.01.25 |
155'901 |
|
Knorr-Bremse I 12.09.2025 / 17:29:17 |
85.80 | 0.00% |
86.48 09:03 |
84.95 10:18 |
96.40 18.03.25 |
67.9 13.01.25 |
50'549 |
|
Kojamo Rg 12.09.2025 / 17:25:00 |
10.820 | -0.82% |
10.990 13:58 |
10.790 17:22 |
11.480 24.06.25 |
8.22 19.03.25 |
117'063 |
|
Kon Ah Del Br Rg 12.09.2025 / 17:30:00 |
34.29 | -0.46% |
34.51 09:41 |
34.22 15:30 |
38.76 07.05.25 |
31.42 06.01.25 |
567'878 |
|
Kone-B Rg 12.09.2025 / 17:25:00 |
57.58 | 0.49% |
57.92 12:58 |
57.32 09:16 |
57.92 12.09.25 |
45.42 13.01.25 |
315'402 |
|
Konecranes Rg 12.09.2025 / 17:25:00 |
75.80 | -0.79% |
77.05 09:05 |
75.80 17:24 |
77.40 24.07.25 |
47.78 09.04.25 |
35'734 |
|
Koninkl KPN Br Rg 12.09.2025 / 17:30:00 |
4.256 | 0.45% |
4.267 11:14 |
4.237 09:04 |
4.267 12.09.25 |
3.446 18.02.25 |
2'353'754 |
|
L'Oreal 12.09.2025 / 17:30:00 |
381.65 | -0.59% |
385.13 09:24 |
379.50 12:05 |
408.35 28.08.25 |
323.7 15.01.25 |
140'572 |
|
Labor. Farmac. R Br 12.09.2025 / 17:30:00 |
60.80 | 0.91% |
61.55 10:49 |
60.23 09:03 |
66.55 31.01.25 |
45.55 09.04.25 |
53'066 |
|
LEGRAND 12.09.2025 / 17:30:00 |
138.60 | 0.42% |
139.48 15:50 |
137.75 10:18 |
139.48 12.09.25 |
82.92 07.04.25 |
326'201 |
|
Lenzing I 12.09.2025 / 17:30:00 |
26.68 | 0.47% |
26.75 17:22 |
26.40 10:11 |
35.70 17.03.25 |
21.575 19.06.25 |
3'542 |
|
Leonardo N 12.09.2025 / 17:30:00 |
50.40 | 1.61% |
50.70 09:38 |
49.59 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
1'057'680 |
|
Logista Integral Br 12.09.2025 / 17:30:00 |
29.19 | 0.90% |
29.25 12:54 |
28.94 09:33 |
31.19 07.05.25 |
26.28 07.04.25 |
70'738 |
|
Lottomatica Grp Rg 12.09.2025 / 17:30:00 |
22.48 | -0.62% |
22.65 11:25 |
22.44 17:29 |
25.22 18.07.25 |
12.68 14.01.25 |
495'144 |
|
Lotus Bakeries 12.09.2025 / 17:30:00 |
8'360.00 | 0.48% |
8'430.00 15:35 |
8'310.00 10:36 |
11'100.00 07.01.25 |
7240 14.07.25 |
139 |
|
LVMH 12.09.2025 / 17:30:00 |
489.90 | 0.61% |
494.15 15:26 |
483.05 10:19 |
762.80 28.01.25 |
436.55 26.06.25 |
194'236 |
|
Mandatum Rg 12.09.2025 / 17:25:00 |
5.950 | -0.17% |
5.978 09:45 |
5.934 14:46 |
6.226 02.05.25 |
4.386 09.01.25 |
289'219 |
|
Mapfre Rg 12.09.2025 / 17:30:00 |
3.912 | 0.67% |
3.924 10:38 |
3.888 15:17 |
3.924 12.09.25 |
2.372 07.04.25 |
698'946 |
|
Mayr-Melnhof Kart I 12.09.2025 / 17:30:00 |
81.10 | -1.10% |
82.40 09:34 |
81.00 16:43 |
86.80 18.03.25 |
68 07.04.25 |
1'736 |
|
Mediobanca N 12.09.2025 / 17:30:00 |
21.98 | 3.29% |
22.10 17:19 |
21.26 10:03 |
22.10 12.09.25 |
13.195 07.04.25 |
4'086'734 |
|
Melexis 12.09.2025 / 17:30:00 |
65.35 | -1.43% |
66.90 09:18 |
64.95 16:12 |
76.48 18.07.25 |
42.32 07.04.25 |
16'088 |
|
Mercedes-BenzGr N 12.09.2025 / 17:30:00 |
51.54 | -1.09% |
52.02 09:00 |
50.89 11:15 |
63.17 11.03.25 |
45.61 07.04.25 |
928'260 |