×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 09.05.2025 / 17:30:00 |
36.79 | 0.55% | 0.20 | 36.87 | 36.87 | 0 | |
|
Kon.Vopak NV Br Rg 09.05.2025 / 17:30:00 |
37.74 | 0.21% | 0.08 | 37.68 | 38.46 | 0 | |
|
Kone-B Rg 09.05.2025 / 17:25:00 |
54.29 | 0.80% | 0.43 | 54.36 | 54.36 | 0 | |
|
Konecranes Rg 09.05.2025 / 17:25:00 |
61.43 | 0.86% | 0.53 | 61.35 | 61.80 | 0 | |
|
Kongsberg Gruppe Rg 09.05.2025 / 16:20:00 |
1'633.00 | -8.41% | -150.00 | 1'627.00 | 1'627.00 | 0 | |
|
Koninkl KPN Br Rg 09.05.2025 / 17:30:00 |
4.051 | -0.02% | 0.00 | 4.063 | 4.063 | 0 | |
|
Kühne + Nagel N 09.05.2025 / 17:20:00 |
177.10 | -3.54% | -6.50 | 177.10 | 177.15 | 0 | |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 1.72% | 6.48 | 383.20 | 383.20 | 0 | |
|
Labor. Farmac. R Br 09.05.2025 / 17:30:00 |
52.75 | 0.09% | 0.05 | 52.70 | 52.85 | 0 | |
|
Land Sec REIT Rg 09.05.2025 / 17:30:00 |
5.998 | 1.39% | 0.08 | 5.990 | 6.000 | 0 | |
|
Legal & General Rg 09.05.2025 / 17:30:00 |
2.407 | 0.44% | 0.01 | 2.406 | 2.409 | 0 | |
|
LEGRAND 09.05.2025 / 17:30:00 |
103.40 | 0.10% | 0.10 | 103.05 | 103.05 | 0 | |
|
Lenzing I 09.05.2025 / 17:30:00 |
28.60 | -0.69% | -0.20 | 28.55 | 28.95 | 0 | |
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | -3.05% | -1.49 | 47.38 | 47.38 | 0 | |
|
Leroy Seafood Br 09.05.2025 / 16:20:00 |
45.00 | 1.95% | 0.86 | 44.58 | 45.02 | 0 | |
|
Lifco Rg-B 09.05.2025 / 17:25:00 |
388.40 | -0.26% | -1.00 | 388.60 | 388.60 | 0 | |
|
Lloyds Banking G Rg 09.05.2025 / 17:30:00 |
0.7280 | 0.14% | 0.00 | 0.7274 | 0.7282 | 0 | |
|
Logista Integral Br 09.05.2025 / 17:30:00 |
28.24 | -8.25% | -2.54 | 28.18 | 28.28 | 0 | |
|
LondonMetric Rg 09.05.2025 / 17:30:00 |
1.930 | 0.73% | 0.01 | 1.929 | 1.967 | 0 | |
|
Lonza N 09.05.2025 / 17:20:00 |
584.00 | 2.24% | 12.80 | 581.20 | 585.20 | 0 | |
|
Lotus Bakeries 09.05.2025 / 17:30:00 |
8'740.00 | -0.46% | -40.00 | 8'720.00 | 8'720.00 | 0 | |
|
LSE Group Rg 09.05.2025 / 17:30:00 |
113.33 | -0.94% | -1.08 | 113.25 | 113.35 | 0 | |
|
LVMH 09.05.2025 / 17:30:00 |
494.75 | 1.64% | 8.00 | 495.75 | 495.75 | 0 | |
|
M&G Rg 09.05.2025 / 17:30:00 |
2.184 | 1.30% | 0.03 | 2.183 | 2.189 | 0 | |
|
Mandatum Rg 09.05.2025 / 17:25:00 |
5.925 | -2.90% | -0.18 | 5.924 | 5.928 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Pirelli & C. Rg 09.05.2025 / 17:30:00 |
5.796 | 3.78% | 14.79% | 5.00% | 19.01% | 0.35% | -7.03% | 28.06% |
|
Storebrand Rg 09.05.2025 / 16:20:00 |
126.60 | 3.71% | 39.90% | -0.94% | 7.38% | 3.01% | 13.95% | 56.00% |
|
Alcon N 09.05.2025 / 17:20:00 |
79.94 | 3.70% | 21.34% | -1.67% | 10.60% | -1.26% | 8.53% | 16.54% |
|
Unilever Rg 09.05.2025 / 17:30:00 |
47.10 | 3.61% | 23.76% | -1.24% | 0.83% | 6.95% | 9.85% | 30.29% |
|
Recordati Ind Chi N 09.05.2025 / 17:30:00 |
52.28 | 3.50% | 7.62% | -0.71% | 12.52% | -12.14% | 2.90% | 24.79% |
|
A2A N 09.05.2025 / 17:30:00 |
2.246 | 3.38% | 19.38% | 0.85% | 12.56% | 1.45% | 16.68% | 34.31% |
|
Schoeller-Bleckma I 09.05.2025 / 17:30:00 |
32.00 | 3.37% | -30.70% | -0.16% | 8.47% | -6.64% | -27.60% | -45.57% |
|
Vidrala I 09.05.2025 / 17:30:00 |
94.70 | 3.24% | 2.03% | -0.11% | 2.49% | -4.15% | -9.98% | 53.16% |
|
Novartis N 09.05.2025 / 17:20:00 |
90.64 | 2.97% | 7.78% | -3.80% | 5.09% | -4.86% | -1.71% | 13.45% |
|
Kerry Grp-A- 09.05.2025 / 17:28:00 |
95.73 | 2.91% | 21.53% | -0.75% | 5.77% | -2.42% | 19.88% | -4.69% |
|
Vodafone Group Rg 09.05.2025 / 17:30:00 |
0.7045 | 2.84% | 2.63% | -3.55% | 6.65% | 6.13% | 1.66% | -41.64% |
|
Howden Join Grp Rg 09.05.2025 / 17:30:00 |
8.168 | 2.74% | -0.25% | 3.06% | 18.03% | -4.53% | -12.13% | 22.15% |
|
Entain Rg 09.05.2025 / 17:30:00 |
7.009 | 2.69% | -28.99% | 4.49% | 30.57% | -5.88% | -9.56% | -48.66% |
|
Securitas -B- 09.05.2025 / 17:25:00 |
139.55 | 2.58% | 41.47% | -8.94% | 2.27% | -11.14% | 28.15% | 40.57% |
|
IMI Rg 09.05.2025 / 17:30:00 |
18.720 | 2.57% | 11.19% | 3.48% | 13.15% | -2.30% | -0.43% | 41.10% |
|
Airbus Br Rg 09.05.2025 / 17:30:00 |
158.34 | 2.23% | 13.39% | 2.25% | 17.29% | -6.17% | -0.91% | 47.30% |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 2.20% | -28.51% | 2.40% | 10.84% | -6.20% | -22.15% | -14.00% |
|
Tesco Rg 09.05.2025 / 17:30:00 |
3.767 | 2.14% | 29.80% | 1.29% | 14.99% | -4.66% | 20.93% | 38.80% |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | 2.13% | -21.12% | -2.59% | 6.23% | -6.49% | -5.99% | -8.24% |
|
Aker BP Rg 09.05.2025 / 16:20:00 |
232.90 | 2.10% | -23.49% | 5.29% | 8.63% | -5.02% | -15.81% | -36.15% |
|
Alk-Abello Br/Rg-B 09.05.2025 / 16:55:00 |
163.80 | 2.08% | 60.20% | 5.34% | 16.58% | 5.81% | 5.54% | 15.04% |
|
Roche GS 09.05.2025 / 17:20:00 |
256.90 | 2.08% | 6.60% | -5.76% | 5.65% | -12.47% | 14.03% | -25.21% |
|
Glenveagh Rg-144A 09.05.2025 / 17:28:00 |
1.648 | 1.99% | 35.82% | 0.37% | 16.22% | 3.13% | 26.57% | 55.70% |
|
EDP S.A N 09.05.2025 / 17:30:00 |
3.279 | 1.94% | -29.77% | 1.69% | 6.22% | 11.38% | -14.74% | -28.18% |
|
SEB -A- 09.05.2025 / 17:25:00 |
154.60 | 1.82% | 11.02% | 0.73% | 12.89% | -6.61% | 0.95% | 43.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 09.05.2025 / 17:30:00 |
36.79 | 0.55% |
36.98 10:52 |
36.63 09:00 |
38.76 07.05.25 |
31.42 06.01.25 |
1'064'418 |
|
Kon.Vopak NV Br Rg 09.05.2025 / 17:30:00 |
37.74 | 0.21% |
38.06 14:22 |
37.68 09:21 |
45.49 19.02.25 |
35.08 25.04.25 |
45'724 |
|
Kone-B Rg 09.05.2025 / 17:25:00 |
54.29 | 0.80% |
54.76 12:25 |
53.96 10:10 |
55.83 03.03.25 |
45.42 13.01.25 |
288'861 |
|
Konecranes Rg 09.05.2025 / 17:25:00 |
61.43 | 0.86% |
62.15 09:50 |
61.20 09:02 |
73.10 26.03.25 |
47.78 09.04.25 |
73'185 |
|
Kongsberg Gruppe Rg 09.05.2025 / 16:20:00 |
1'633.00 | -8.41% |
1'757.50 09:00 |
1'619.00 15:05 |
1'825.00 08.05.25 |
1080 13.02.25 |
193'691 |
|
Koninkl KPN Br Rg 09.05.2025 / 17:30:00 |
4.051 | -0.02% |
4.083 10:54 |
4.045 14:46 |
4.139 07.05.25 |
3.446 18.02.25 |
4'142'424 |
|
Kühne + Nagel N 09.05.2025 / 17:20:00 |
177.10 | -3.54% |
179.85 09:48 |
176.15 09:01 |
218.80 10.03.25 |
162.55 07.04.25 |
77'446 |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 1.72% |
384.20 15:49 |
376.70 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
203'723 |
|
Labor. Farmac. R Br 09.05.2025 / 17:30:00 |
52.75 | 0.09% |
53.38 09:15 |
52.65 11:44 |
66.55 31.01.25 |
45.55 09.04.25 |
25'548 |
|
Land Sec REIT Rg 09.05.2025 / 17:30:00 |
5.998 | 1.39% |
6.000 15:59 |
5.923 10:21 |
6.140 06.05.25 |
4.906 09.04.25 |
244'729 |
|
Legal & General Rg 09.05.2025 / 17:30:00 |
2.407 | 0.44% |
2.407 17:06 |
2.376 10:19 |
2.662 07.02.25 |
2.0765 07.04.25 |
4'083'937 |
|
LEGRAND 09.05.2025 / 17:30:00 |
103.40 | 0.10% |
103.80 09:07 |
102.65 16:39 |
111.98 20.02.25 |
82.92 07.04.25 |
258'014 |
|
Lenzing I 09.05.2025 / 17:30:00 |
28.60 | -0.69% |
28.90 09:15 |
28.35 09:58 |
35.70 17.03.25 |
22.15 07.04.25 |
13'635 |
|
Leonardo N 09.05.2025 / 17:30:00 |
47.37 | -3.05% |
49.40 09:01 |
46.89 09:30 |
49.59 19.03.25 |
25.17 06.01.25 |
1'242'074 |
|
Leroy Seafood Br 09.05.2025 / 16:20:00 |
45.00 | 1.95% |
45.07 16:00 |
43.84 09:02 |
56.85 30.01.25 |
41.64 07.04.25 |
363'299 |
|
Lifco Rg-B 09.05.2025 / 17:25:00 |
388.40 | -0.26% |
391.20 15:59 |
387.60 09:01 |
409.20 18.02.25 |
310 07.04.25 |
65'167 |
|
Lloyds Banking G Rg 09.05.2025 / 17:30:00 |
0.7280 | 0.14% |
0.7300 16:45 |
0.7250 10:19 |
0.7440 06.03.25 |
0.5244 10.01.25 |
17'505'176 |
|
Logista Integral Br 09.05.2025 / 17:30:00 |
28.24 | -8.25% |
30.40 09:00 |
28.10 15:40 |
31.19 07.05.25 |
26.28 07.04.25 |
806'400 |
|
LondonMetric Rg 09.05.2025 / 17:30:00 |
1.930 | 0.73% |
1.930 17:13 |
1.905 09:01 |
1.967 06.05.25 |
1.674 09.04.25 |
2'157'268 |
|
Lonza N 09.05.2025 / 17:20:00 |
584.00 | 2.24% |
595.00 15:27 |
571.00 09:01 |
616.00 06.02.25 |
467.8 07.04.25 |
44'972 |
|
Lotus Bakeries 09.05.2025 / 17:30:00 |
8'740.00 | -0.46% |
8'810.00 10:00 |
8'730.00 17:25 |
11'100.00 07.01.25 |
7580 07.04.25 |
170 |
|
LSE Group Rg 09.05.2025 / 17:30:00 |
113.33 | -0.94% |
114.95 09:00 |
113.20 17:24 |
121.85 06.02.25 |
102.175 07.04.25 |
140'936 |
|
LVMH 09.05.2025 / 17:30:00 |
494.75 | 1.64% |
498.25 16:08 |
491.65 09:01 |
762.80 28.01.25 |
471.2 22.04.25 |
250'815 |
|
M&G Rg 09.05.2025 / 17:30:00 |
2.184 | 1.30% |
2.186 17:12 |
2.155 10:26 |
2.311 19.03.25 |
1.716 07.04.25 |
673'754 |
|
Mandatum Rg 09.05.2025 / 17:25:00 |
5.925 | -2.90% |
6.082 09:35 |
5.896 15:42 |
6.226 02.05.25 |
4.386 09.01.25 |
808'080 |