×
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
- 21.08.2025 - 15:45:23
- 56.65
- -0.27%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 21.08.2025 / 15:29:25 |
10.410 | -3.61% | -0.39 | 10.410 | 10.430 | 307'632 | |
|
Kon Ah Del Br Rg 21.08.2025 / 15:30:19 |
35.67 | 0.91% | 0.32 | 35.66 | 35.67 | 391'512 | |
|
Kone-B Rg 21.08.2025 / 15:30:26 |
53.92 | 0.41% | 0.22 | 53.90 | 53.94 | 93'654 | |
|
Konecranes Rg 21.08.2025 / 15:19:47 |
72.80 | -0.61% | -0.45 | 72.75 | 72.85 | 18'128 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Koninkl KPN Br Rg 21.08.2025 / 15:30:09 |
4.082 | -0.29% | -0.01 | 4.080 | 4.082 | 1'439'839 | |
|
Kühne + Nagel N 21.08.2025 / 15:30:02 |
167.90 | -1.78% | -3.05 | 167.85 | 168.00 | 7'801 | |
|
L'Oreal 21.08.2025 / 15:30:25 |
401.25 | -1.36% | -5.55 | 401.20 | 401.30 | 124'194 | |
|
Labor. Farmac. R Br 21.08.2025 / 15:28:49 |
56.95 | -0.78% | -0.45 | 56.90 | 57.00 | 12'966 | |
|
Land Sec REIT Rg 21.08.2025 / 15:29:05 |
5.710 | -0.83% | -0.05 | 5.710 | 5.715 | 286'592 | |
|
Legal & General Rg 21.08.2025 / 15:30:22 |
2.541 | -2.72% | -0.07 | 2.541 | 2.542 | 1'702'363 | |
|
LEGRAND 21.08.2025 / 15:30:24 |
130.10 | -0.44% | -0.58 | 130.05 | 130.15 | 177'476 | |
|
Lenzing I 21.08.2025 / 15:23:08 |
27.08 | -1.72% | -0.48 | 27.00 | 27.15 | 1'439 | |
|
Leonardo N 21.08.2025 / 15:30:11 |
46.42 | 3.63% | 1.63 | 46.40 | 46.42 | 477'607 | |
|
Leroy Seafood Br 21.08.2025 / 15:30:07 |
49.22 | 0.49% | 0.24 | 49.18 | 49.28 | 312'237 | |
|
Lifco Rg-B 21.08.2025 / 15:29:02 |
349.20 | -0.60% | -2.10 | 349.00 | 349.40 | 44'526 | |
|
Lloyds Banking G Rg 21.08.2025 / 15:30:06 |
0.8359 | -0.04% | 0.00 | 0.8356 | 0.8360 | 10'106'724 | |
|
Logista Integral Br 21.08.2025 / 15:28:03 |
29.07 | -0.82% | -0.24 | 29.06 | 29.10 | 30'103 | |
|
LondonMetric Rg 21.08.2025 / 15:23:00 |
1.906 | -0.57% | -0.01 | 1.904 | 1.905 | 197'705 | |
|
Lonza N 21.08.2025 / 15:30:21 |
567.40 | -0.84% | -4.80 | 567.20 | 567.60 | 25'345 | |
|
Lottomatica Grp Rg 21.08.2025 / 15:30:05 |
23.56 | 0.86% | 0.20 | 23.54 | 23.58 | 198'109 | |
|
Lotus Bakeries 21.08.2025 / 14:55:30 |
8'170.00 | -1.33% | -110.00 | 8'150.00 | 8'170.00 | 34 | |
|
LSE Group Rg 21.08.2025 / 15:30:26 |
94.64 | -0.90% | -0.86 | 94.62 | 94.66 | 91'669 | |
|
LVMH 21.08.2025 / 15:30:25 |
485.80 | -1.63% | -8.05 | 485.75 | 485.85 | 121'067 | |
|
M&G Rg 21.08.2025 / 15:30:03 |
2.665 | -0.52% | -0.01 | 2.664 | 2.666 | 232'406 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ebro Foods 21.08.2025 / 15:30:00 |
17.570 | 10.87% | 13.02% | 2.39% | 1.04% | 0.40% | 10.36% | 9.49% |
|
Zurich Insurance N 21.08.2025 / 15:29:11 |
597.40 | 10.78% | 35.82% | 1.20% | 6.83% | 3.36% | 22.90% | 39.45% |
|
Aker BP Rg 21.08.2025 / 15:30:12 |
251.10 | 10.70% | -17.04% | 3.67% | 1.17% | 3.26% | -1.61% | -27.83% |
|
Volvo -B- Rg 21.08.2025 / 15:30:23 |
293.75 | 10.68% | 13.26% | 0.56% | 2.39% | 10.56% | 11.14% | 65.90% |
|
United Utilities Rg 21.08.2025 / 15:30:21 |
11.670 | 10.66% | 9.51% | 2.59% | 3.60% | 1.26% | 19.18% | 2.65% |
|
GSK Rg 21.08.2025 / 15:30:16 |
14.810 | 10.52% | 2.28% | 4.89% | 6.16% | 1.61% | -7.15% | 4.22% |
|
ConvaTec Grp Rg 21.08.2025 / 15:30:00 |
2.444 | 10.47% | 0.16% | 6.91% | 0.66% | -15.90% | 3.82% | 2.77% |
|
Howden Join Grp Rg 21.08.2025 / 15:30:16 |
8.720 | 10.33% | 7.12% | 0.72% | -3.86% | 0.63% | -5.17% | 37.95% |
|
Sv Handbk Rg-A 21.08.2025 / 15:30:04 |
125.90 | 10.28% | 14.97% | 0.44% | 5.73% | -1.45% | 21.44% | 37.67% |
|
SSE Rg 21.08.2025 / 15:30:09 |
17.830 | 10.05% | -4.35% | -0.18% | -3.73% | 2.35% | -4.33% | -3.13% |
|
Elisa-A Rg 21.08.2025 / 15:30:09 |
45.88 | 10.01% | 9.67% | 3.29% | 0.39% | -1.84% | 3.73% | -17.20% |
|
Lifco Rg-B 21.08.2025 / 15:29:02 |
349.20 | 9.85% | 41.88% | 1.69% | -1.02% | -9.78% | 9.26% | 97.08% |
|
Europe All 21.08.2025 / 15:45:25 |
56.65 | 9.70% | 17.05% | 0.73% | 1.25% | 1.69% | 7.97% | 28.74% |
|
Deutsche Telekom N 21.08.2025 / 15:30:10 |
31.37 | 9.45% | 45.45% | 2.22% | -1.92% | -5.50% | 25.06% | 66.99% |
|
Irish Resident Rg 21.08.2025 / 15:17:18 |
0.9580 | 9.45% | -9.95% | -2.84% | -3.13% | -11.46% | 7.64% | -22.55% |
|
ADP 21.08.2025 / 15:28:21 |
121.80 | 9.35% | 4.69% | 1.58% | 9.09% | 4.68% | 5.27% | -12.32% |
|
ABB N 21.08.2025 / 15:30:25 |
53.30 | 9.28% | 43.93% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Hera N 21.08.2025 / 15:30:26 |
3.704 | 8.64% | 25.16% | 0.49% | -5.22% | -14.30% | 9.33% | 35.52% |
|
Pirelli & C. Rg 21.08.2025 / 15:30:18 |
5.922 | 8.42% | 19.92% | 1.02% | 0.61% | -5.55% | 9.50% | 47.27% |
|
Ashtead Group Rg 21.08.2025 / 15:30:25 |
53.64 | 8.34% | -2.58% | 1.36% | 6.26% | 24.43% | 3.87% | 17.86% |
|
Glanbia Rg 21.08.2025 / 15:28:00 |
14.200 | 7.85% | -3.67% | -1.39% | 8.31% | 12.25% | -8.80% | 14.16% |
|
Shell Rg 21.08.2025 / 15:30:22 |
26.69 | 7.72% | 3.86% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Irish Contl Grp Uts 21.08.2025 / 12:24:40 |
5.550 | 7.51% | 27.54% | 1.28% | -0.54% | 5.51% | 2.57% | 36.60% |
|
Kesko-B N 21.08.2025 / 15:30:16 |
19.655 | 7.49% | 9.49% | 2.48% | 1.52% | -7.80% | 8.70% | -12.37% |
|
Covestro I 21.08.2025 / 15:16:03 |
60.32 | 7.48% | 14.25% | -0.53% | -0.20% | 0.70% | 12.58% | 91.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 21.08.2025 / 15:29:25 |
10.410 | -3.61% |
10.580 09:12 |
10.130 11:10 |
11.480 24.06.25 |
8.22 19.03.25 |
307'632 |
|
Kon Ah Del Br Rg 21.08.2025 / 15:30:19 |
35.67 | 0.91% |
35.76 13:00 |
35.28 12:58 |
38.76 07.05.25 |
31.42 06.01.25 |
391'512 |
|
Kone-B Rg 21.08.2025 / 15:30:26 |
53.92 | 0.41% |
53.94 15:18 |
53.56 09:18 |
57.11 21.05.25 |
45.42 13.01.25 |
93'654 |
|
Konecranes Rg 21.08.2025 / 15:19:47 |
72.80 | -0.61% |
73.55 09:28 |
72.45 13:00 |
77.40 24.07.25 |
47.78 09.04.25 |
18'128 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Koninkl KPN Br Rg 21.08.2025 / 15:30:09 |
4.082 | -0.29% |
4.094 09:40 |
4.071 13:52 |
4.205 20.06.25 |
3.446 18.02.25 |
1'439'839 |
|
Kühne + Nagel N 21.08.2025 / 15:30:02 |
167.90 | -1.78% |
170.15 09:01 |
167.85 15:29 |
218.80 10.03.25 |
160 04.08.25 |
7'801 |
|
L'Oreal 21.08.2025 / 15:30:25 |
401.25 | -1.36% |
403.55 09:00 |
400.40 09:39 |
408.20 20.08.25 |
323.7 15.01.25 |
124'194 |
|
Labor. Farmac. R Br 21.08.2025 / 15:28:49 |
56.95 | -0.78% |
57.45 09:08 |
56.80 14:54 |
66.55 31.01.25 |
45.55 09.04.25 |
12'966 |
|
Land Sec REIT Rg 21.08.2025 / 15:29:05 |
5.710 | -0.83% |
5.760 09:22 |
5.690 13:47 |
6.400 03.06.25 |
4.906 09.04.25 |
286'592 |
|
Legal & General Rg 21.08.2025 / 15:30:22 |
2.541 | -2.72% |
2.562 09:45 |
2.540 13:19 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'702'363 |
|
LEGRAND 21.08.2025 / 15:30:24 |
130.10 | -0.44% |
131.05 09:01 |
129.78 10:47 |
134.35 31.07.25 |
82.92 07.04.25 |
177'476 |
|
Lenzing I 21.08.2025 / 15:23:08 |
27.08 | -1.72% |
27.50 09:04 |
26.95 14:55 |
35.70 17.03.25 |
21.575 19.06.25 |
1'439 |
|
Leonardo N 21.08.2025 / 15:30:11 |
46.42 | 3.63% |
46.74 09:45 |
45.38 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
477'607 |
|
Leroy Seafood Br 21.08.2025 / 15:30:07 |
49.22 | 0.49% |
50.08 09:05 |
48.90 10:06 |
56.85 30.01.25 |
41.64 07.04.25 |
312'237 |
|
Lifco Rg-B 21.08.2025 / 15:29:02 |
349.20 | -0.60% |
351.00 09:23 |
349.20 14:44 |
409.20 18.02.25 |
310 07.04.25 |
44'526 |
|
Lloyds Banking G Rg 21.08.2025 / 15:30:06 |
0.8359 | -0.04% |
0.8406 09:05 |
0.8332 12:59 |
0.8410 15.08.25 |
0.5244 10.01.25 |
10'106'724 |
|
Logista Integral Br 21.08.2025 / 15:28:03 |
29.07 | -0.82% |
29.30 09:01 |
28.98 13:02 |
31.19 07.05.25 |
26.28 07.04.25 |
30'103 |
|
LondonMetric Rg 21.08.2025 / 15:23:00 |
1.906 | -0.57% |
1.920 09:21 |
1.897 12:56 |
2.068 24.06.25 |
1.674 09.04.25 |
197'705 |
|
Lonza N 21.08.2025 / 15:30:21 |
567.40 | -0.84% |
572.80 13:02 |
566.20 14:51 |
616.00 06.02.25 |
467.8 07.04.25 |
25'345 |
|
Lottomatica Grp Rg 21.08.2025 / 15:30:05 |
23.56 | 0.86% |
23.59 14:59 |
23.30 09:01 |
25.22 18.07.25 |
12.68 14.01.25 |
198'109 |
|
Lotus Bakeries 21.08.2025 / 14:55:30 |
8'170.00 | -1.33% |
8'260.00 09:00 |
8'150.00 13:33 |
11'100.00 07.01.25 |
7240 14.07.25 |
34 |
|
LSE Group Rg 21.08.2025 / 15:30:26 |
94.64 | -0.90% |
95.56 09:00 |
94.02 13:49 |
121.85 06.02.25 |
90.62 31.07.25 |
91'669 |
|
LVMH 21.08.2025 / 15:30:25 |
485.80 | -1.63% |
493.55 09:01 |
482.60 13:49 |
762.80 28.01.25 |
436.55 26.06.25 |
121'067 |
|
M&G Rg 21.08.2025 / 15:30:03 |
2.665 | -0.52% |
2.689 09:42 |
2.657 13:47 |
2.695 15.08.25 |
1.716 07.04.25 |
232'406 |