×
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
- 18.10.2024 - 17:30:04
- 53.36
- 0.16%
- 0.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 0.00% | 0.00 | 0 | |||
|
Lloyds Banking G Rg 18.10.2024 / 17:30:00 |
0.6202 | 0.45% | 0.00 | 0.6200 | 0.6208 | 20'064'641 | |
|
Lonza N 18.10.2024 / 17:20:00 |
553.00 | 0.75% | 4.10 | 552.60 | 553.00 | 36'259 | |
|
Lotus Bakeries 18.10.2024 / 17:30:00 |
12'340.00 | -1.12% | -140.00 | 12'100.00 | 12'360.00 | 57 | |
|
LSE Group Rg 18.10.2024 / 17:30:00 |
105.20 | 0.05% | 0.05 | 105.15 | 105.45 | 162'573 | |
|
Lundberg -B- 18.10.2024 / 17:25:00 |
552.75 | -0.23% | -1.25 | 553.00 | 553.00 | 37'491 | |
|
LVMH 18.10.2024 / 17:30:00 |
622.50 | 2.08% | 12.70 | 623.20 | 623.20 | 364'603 | |
|
M&G Rg 18.10.2024 / 17:30:00 |
2.080 | -0.34% | -0.01 | 2.075 | 2.082 | 618'539 | |
|
Malin Corp Rg 03.01.2023 / 17:28:00 |
7.240 | 0.00% | 0.00 | 0 | |||
|
Mapfre Rg 18.10.2024 / 17:30:00 |
2.502 | 0.89% | 0.02 | 2.498 | 2.492 | 872'526 | |
|
Mayr-Melnhof Kart I 18.10.2024 / 17:30:00 |
83.65 | 0.54% | 0.45 | 82.00 | 85.50 | 385 | |
|
Mediobanca N 18.10.2024 / 17:30:00 |
16.185 | 2.08% | 0.33 | 16.125 | 16.125 | 1'113'879 | |
|
Melexis 18.10.2024 / 17:30:00 |
70.45 | 0.79% | 0.55 | 70.50 | 70.50 | 17'209 | |
|
Melrose Ind Rg 18.10.2024 / 17:30:00 |
4.419 | -1.32% | -0.06 | 4.417 | 4.421 | 786'566 | |
|
Mercedes-BenzGr N 18.10.2024 / 17:30:00 |
57.37 | 0.74% | 0.42 | 57.30 | 57.30 | 794'461 | |
|
Merck I 18.10.2024 / 17:30:00 |
164.75 | -0.72% | -1.20 | 164.70 | 164.70 | 146'001 | |
|
MERLIN Prop. Br 18.10.2024 / 17:30:00 |
10.940 | -0.45% | -0.05 | 10.940 | 10.950 | 345'500 | |
|
Metsa Board-B N 18.10.2024 / 17:25:00 |
5.763 | -0.13% | -0.01 | 5.755 | 5.795 | 108'264 | |
|
Metso Rg 18.10.2024 / 17:25:00 |
9.439 | 3.20% | 0.29 | 9.262 | 9.480 | 1'112'198 | |
|
Moncler N 18.10.2024 / 17:30:00 |
55.60 | 2.85% | 1.54 | 55.20 | 55.20 | 617'636 | |
|
Mondi Rg 18.10.2024 / 17:30:00 |
12.805 | -0.66% | -0.09 | 12.800 | 12.815 | 647'800 | |
|
Mota Engil Rg 18.10.2024 / 17:30:00 |
2.588 | -2.08% | -0.06 | 2.534 | 2.636 | 130'537 | |
|
Mowi Rg 18.10.2024 / 16:20:00 |
196.90 | -1.84% | -3.70 | 196.90 | 197.00 | 330'643 | |
|
Muenchener Rueckv N 18.10.2024 / 17:30:00 |
504.10 | -0.16% | -0.80 | 505.20 | 505.20 | 49'598 | |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 18.10.2024 / 17:30:00 |
37.96 | -15.81% | 7.45% | 0.54% | -0.13% | -6.34% | 1.50% | -28.35% |
|
Akzo Nobel Br Rg 18.10.2024 / 17:30:00 |
63.66 | -16.12% | 0.32% | -0.20% | 9.16% | 11.70% | 0.09% | -33.67% |
|
Fiskars N 18.10.2024 / 17:25:00 |
15.300 | -16.32% | -2.72% | 0.92% | 0.86% | -4.49% | 3.52% | -28.98% |
|
LVMH 18.10.2024 / 17:30:00 |
622.50 | -16.88% | -10.31% | -4.77% | 4.92% | -6.02% | -6.25% | -8.27% |
|
Equinor N 18.10.2024 / 16:20:00 |
263.48 | -17.38% | -24.32% | -3.80% | 0.95% | -7.67% | -29.83% | 16.44% |
|
L'Oreal 18.10.2024 / 17:30:00 |
373.48 | -17.40% | 11.59% | -5.17% | 0.82% | -6.43% | -1.78% | 0.79% |
|
Infineon Technolo N 18.10.2024 / 17:30:00 |
30.78 | -18.15% | 8.40% | 0.85% | 6.14% | 0.38% | 4.68% | -16.66% |
|
Allfunds Grp Rg 18.10.2024 / 17:30:00 |
5.305 | -18.33% | -19.77% | 1.82% | 0.76% | 1.14% | 1.97% | -70.02% |
|
Nexi Rg 18.10.2024 / 17:30:00 |
5.998 | -18.90% | -19.44% | 3.13% | -3.04% | 5.12% | -9.45% | -64.73% |
|
Metsa Board-B N 18.10.2024 / 17:25:00 |
5.763 | -19.47% | -34.17% | -7.36% | -6.45% | -17.80% | -24.94% | -29.89% |
|
Just Eat Takeaw Rg 18.10.2024 / 17:30:00 |
10.995 | -20.05% | -44.30% | -13.36% | -12.84% | 1.81% | -4.52% | -84.21% |
|
Immofinanz I 18.10.2024 / 17:30:00 |
16.680 | -20.10% | 44.06% | -2.57% | -29.84% | -38.62% | -9.74% | -21.33% |
|
Kojamo Rg 18.10.2024 / 17:25:00 |
9.375 | -20.36% | -31.52% | -1.94% | -10.37% | 2.52% | 21.24% | -49.95% |
|
Evolution Rg 18.10.2024 / 17:25:00 |
956.80 | -21.08% | -6.56% | -1.77% | -4.11% | -7.38% | -6.82% | -31.47% |
|
Melrose Ind Rg 18.10.2024 / 17:30:00 |
4.419 | -21.08% | 10.81% | 3.30% | -5.86% | -22.80% | -3.26% | -10.43% |
|
GN Store Nord Br 18.10.2024 / 16:55:00 |
135.35 | -21.09% | -15.30% | -2.97% | -15.33% | -22.48% | 17.59% | -67.34% |
|
Bayer N 18.10.2024 / 17:30:00 |
26.45 | -21.30% | -45.20% | 0.23% | -7.59% | -3.84% | -36.24% | -44.87% |
|
Erg N 18.10.2024 / 17:30:00 |
22.75 | -21.65% | -23.18% | -0.31% | -4.29% | -7.03% | 0.93% | -18.91% |
|
Nordic Semicondu Rg 18.10.2024 / 16:20:00 |
98.84 | -21.70% | -39.90% | 1.62% | -30.37% | -24.32% | 9.82% | -64.72% |
|
Aker BP Rg 18.10.2024 / 16:20:00 |
229.80 | -21.92% | -23.97% | -4.59% | 0.97% | -11.03% | -27.39% | -29.49% |
|
Irish Resident Rg 18.10.2024 / 17:28:00 |
0.8580 | -22.24% | -22.94% | 0.00% | -4.67% | -6.74% | -6.54% | -44.66% |
|
Kühne + Nagel N 18.10.2024 / 17:20:00 |
224.50 | -22.60% | 3.52% | 1.49% | -2.14% | -16.36% | -9.11% | -22.30% |
|
CA Imm Anlagen I 18.10.2024 / 17:30:00 |
25.38 | -22.90% | -10.96% | -2.23% | -2.61% | -14.49% | -15.96% | -33.37% |
|
Brenntag N 18.10.2024 / 17:30:00 |
64.22 | -22.92% | 6.95% | -1.40% | 3.51% | -2.33% | -5.56% | -22.82% |
|
Gestamp Autom Br 18.10.2024 / 17:30:00 |
2.758 | -23.30% | -25.50% | 1.85% | 4.65% | 3.47% | -24.86% | -25.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 0.00% |
339.60 23.09.24 |
257.6 25.04.24 |
360 | ||
|
Lloyds Banking G Rg 18.10.2024 / 17:30:00 |
0.6202 | 0.45% |
0.6206 11:50 |
0.6132 09:15 |
0.6206 18.10.24 |
0.410025 13.02.24 |
20'064'641 |
|
Lonza N 18.10.2024 / 17:20:00 |
553.00 | 0.75% |
556.20 10:31 |
547.60 14:36 |
589.40 29.07.24 |
339 08.01.24 |
36'259 |
|
Lotus Bakeries 18.10.2024 / 17:30:00 |
12'340.00 | -1.12% |
12'470.00 15:31 |
12'320.00 09:07 |
12'480.00 17.10.24 |
7560 12.01.24 |
57 |
|
LSE Group Rg 18.10.2024 / 17:30:00 |
105.20 | 0.05% |
105.25 17:17 |
103.65 09:09 |
105.88 17.09.24 |
86.49 25.04.24 |
162'573 |
|
Lundberg -B- 18.10.2024 / 17:25:00 |
552.75 | -0.23% |
555.50 10:28 |
551.50 09:00 |
591.80 25.03.24 |
494.2 05.08.24 |
37'491 |
|
LVMH 18.10.2024 / 17:30:00 |
622.50 | 2.08% |
630.90 09:14 |
615.50 09:00 |
886.40 14.03.24 |
578.9 16.10.24 |
364'603 |
|
M&G Rg 18.10.2024 / 17:30:00 |
2.080 | -0.34% |
2.096 12:06 |
2.066 09:01 |
2.411 21.03.24 |
1.9235 05.08.24 |
618'539 |
|
Malin Corp Rg 03.01.2023 / 17:28:00 |
7.240 | 0.00% | 3 | ||||
|
Mapfre Rg 18.10.2024 / 17:30:00 |
2.502 | 0.89% |
2.502 17:29 |
2.468 10:38 |
2.548 15.10.24 |
1.917 14.02.24 |
872'526 |
|
Mayr-Melnhof Kart I 18.10.2024 / 17:30:00 |
83.65 | 0.54% |
84.30 12:36 |
83.20 16:20 |
128.40 26.01.24 |
81.5 16.10.24 |
385 |
|
Mediobanca N 18.10.2024 / 17:30:00 |
16.185 | 2.08% |
16.190 17:29 |
15.780 09:00 |
16.190 18.10.24 |
11.065 03.01.24 |
1'113'879 |
|
Melexis 18.10.2024 / 17:30:00 |
70.45 | 0.79% |
71.45 09:20 |
70.20 16:12 |
91.50 02.01.24 |
68.3 16.10.24 |
17'209 |
|
Melrose Ind Rg 18.10.2024 / 17:30:00 |
4.419 | -1.32% |
4.507 10:56 |
4.419 17:29 |
6.814 08.04.24 |
4.136 15.10.24 |
786'566 |
|
Mercedes-BenzGr N 18.10.2024 / 17:30:00 |
57.37 | 0.74% |
58.08 10:51 |
56.94 09:00 |
77.46 08.04.24 |
53.5 20.09.24 |
794'461 |
|
Merck I 18.10.2024 / 17:30:00 |
164.75 | -0.72% |
165.88 16:36 |
164.10 09:03 |
177.00 30.08.24 |
140.5 08.01.24 |
146'001 |
|
MERLIN Prop. Br 18.10.2024 / 17:30:00 |
10.940 | -0.45% |
10.970 09:00 |
10.875 16:01 |
11.880 17.09.24 |
8.71 29.02.24 |
345'500 |
|
Metsa Board-B N 18.10.2024 / 17:25:00 |
5.763 | -0.13% |
5.840 10:34 |
5.760 16:51 |
8.100 21.05.24 |
5.71 17.10.24 |
108'264 |
|
Metso Rg 18.10.2024 / 17:25:00 |
9.439 | 3.20% |
9.482 10:51 |
9.226 09:00 |
11.945 22.05.24 |
8.254 10.09.24 |
1'112'198 |
|
Moncler N 18.10.2024 / 17:30:00 |
55.60 | 2.85% |
56.46 12:42 |
54.66 09:00 |
70.34 14.03.24 |
46.68 20.09.24 |
617'636 |
|
Mondi Rg 18.10.2024 / 17:30:00 |
12.805 | -0.66% |
12.990 10:33 |
12.685 09:02 |
17.127 02.01.24 |
12.565 17.10.24 |
647'800 |
|
Mota Engil Rg 18.10.2024 / 17:30:00 |
2.588 | -2.08% |
2.664 10:25 |
2.582 17:27 |
5.940 05.03.24 |
2.4 03.10.24 |
130'537 |
|
Mowi Rg 18.10.2024 / 16:20:00 |
196.90 | -1.84% |
200.80 09:42 |
195.90 15:33 |
209.00 05.03.24 |
171.2 16.07.24 |
330'643 |
|
Muenchener Rueckv N 18.10.2024 / 17:30:00 |
504.10 | -0.16% |
504.40 09:04 |
501.40 10:36 |
512.20 16.10.24 |
374.2 11.01.24 |
49'598 |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 18'309 |