×
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
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 19.12.2025 / 17:28:00 |
74.95 | 1.01% | 0.75 | 74.45 | 74.45 | 0 | |
|
Knorr-Bremse I 19.12.2025 / 17:30:00 |
94.85 | 0.32% | 0.30 | 94.60 | 94.60 | 0 | |
|
Kojamo Rg 19.12.2025 / 17:25:00 |
10.100 | -0.49% | -0.05 | 10.070 | 10.130 | 0 | |
|
Kon Ah Del Br Rg 19.12.2025 / 17:30:00 |
34.85 | -0.13% | -0.05 | 34.80 | 34.80 | 0 | |
|
Kon.Vopak NV Br Rg 19.12.2025 / 17:30:00 |
37.24 | -0.53% | -0.20 | 37.18 | 37.96 | 0 | |
|
Kone-B Rg 19.12.2025 / 17:25:00 |
60.38 | 0.53% | 0.32 | 60.50 | 60.50 | 0 | |
|
Konecranes Rg 19.12.2025 / 17:25:00 |
91.55 | 0.25% | 0.23 | 92.00 | 92.00 | 0 | |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Koninkl KPN Br Rg 19.12.2025 / 17:30:00 |
3.938 | -0.48% | -0.02 | 3.937 | 3.937 | 0 | |
|
Kühne + Nagel N 19.12.2025 / 17:20:00 |
173.35 | -0.30% | -0.53 | 173.30 | 173.55 | 0 | |
|
L'Oreal 19.12.2025 / 17:30:00 |
371.35 | -1.47% | -5.55 | 371.00 | 371.00 | 0 | |
|
Labor. Farmac. R Br 19.12.2025 / 17:30:00 |
62.13 | 0.20% | 0.13 | 62.10 | 62.55 | 0 | |
|
Land Sec REIT Rg 19.12.2025 / 17:30:00 |
6.010 | -0.17% | -0.01 | 5.980 | 6.015 | 0 | |
|
Legal & General Rg 19.12.2025 / 17:30:00 |
2.550 | 0.10% | 0.00 | 2.541 | 2.551 | 0 | |
|
LEGRAND 19.12.2025 / 17:30:00 |
125.80 | 0.72% | 0.90 | 125.75 | 125.75 | 0 | |
|
Lenzing I 19.12.2025 / 17:30:00 |
22.68 | 1.00% | 0.23 | 22.20 | 23.15 | 0 | |
|
Leonardo N 19.12.2025 / 17:30:00 |
49.38 | 2.29% | 1.11 | 49.22 | 49.22 | 0 | |
|
Leroy Seafood Br 19.12.2025 / 16:20:00 |
49.94 | 2.32% | 1.13 | 49.92 | 50.05 | 0 | |
|
Lifco Rg-B 19.12.2025 / 17:25:00 |
352.20 | 0.69% | 2.40 | 351.80 | 351.80 | 0 | |
|
Lloyds Banking G Rg 19.12.2025 / 17:30:00 |
0.9702 | 0.82% | 0.01 | 0.9518 | 0.9716 | 0 | |
|
Logista Integral Br 19.12.2025 / 17:30:00 |
29.73 | 1.05% | 0.31 | 29.70 | 29.74 | 0 | |
|
LondonMetric Rg 19.12.2025 / 17:30:00 |
1.862 | -0.16% | 0.00 | 1.860 | 1.863 | 0 | |
|
Lonza N 19.12.2025 / 17:20:00 |
531.80 | 0.09% | 0.50 | 531.40 | 532.00 | 0 | |
|
Lottomatica Grp Rg 19.12.2025 / 17:30:00 |
22.46 | 1.54% | 0.34 | 22.40 | 22.40 | 0 | |
|
Lotus Bakeries 19.12.2025 / 17:30:00 |
7'825.00 | 1.95% | 150.00 | 7'770.00 | 7'770.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Do & Co I 19.12.2025 / 17:30:00 |
205.00 | 11.79% | 50.00% | 8.24% | 14.40% | -7.87% | 14.65% | 116.83% |
|
Mercedes-BenzGr N 19.12.2025 / 17:30:00 |
59.61 | 11.30% | -4.61% | -3.19% | 4.29% | 12.22% | 11.46% | -3.80% |
|
Tritax Big Box Rg 19.12.2025 / 17:30:00 |
1.488 | 11.30% | -12.60% | 3.69% | 2.27% | 4.86% | 14.73% | 5.95% |
|
Legal & General Rg 19.12.2025 / 17:30:00 |
2.550 | 10.95% | 1.17% | 3.72% | 7.50% | 7.46% | 13.69% | 3.22% |
|
Kon Ah Del Br Rg 19.12.2025 / 17:30:00 |
34.85 | 10.80% | 34.11% | 0.71% | -1.33% | 2.17% | 11.18% | 28.51% |
|
Jeronimo Martins N 19.12.2025 / 17:30:00 |
20.30 | 10.60% | -11.57% | 2.78% | -6.24% | -0.54% | 11.42% | 1.29% |
|
Muenchener Rueckv N 19.12.2025 / 17:30:00 |
557.20 | 10.41% | 42.86% | -0.21% | 4.56% | 3.11% | 12.95% | 85.57% |
|
L'Oreal 19.12.2025 / 17:30:00 |
371.35 | 10.24% | -16.37% | 0.27% | 2.77% | 1.23% | 9.48% | 12.26% |
|
Volvo -B- Rg 19.12.2025 / 17:25:00 |
294.50 | 10.16% | 12.72% | -0.61% | 9.48% | 6.57% | 9.81% | 55.36% |
|
Zurich Insurance N 19.12.2025 / 17:20:00 |
598.90 | 10.09% | 34.98% | 2.62% | 6.09% | 6.74% | 12.32% | 35.23% |
|
MTU Aero Engin N 19.12.2025 / 17:30:00 |
360.05 | 10.08% | 80.79% | 2.35% | 3.37% | -3.58% | 11.92% | 74.63% |
|
Severn Trent Rg 19.12.2025 / 17:30:00 |
27.61 | 9.80% | 6.90% | 2.51% | -0.97% | 8.96% | 10.13% | 1.92% |
|
Aker BP Rg 19.12.2025 / 16:20:00 |
246.60 | 9.73% | -17.76% | -1.56% | -1.64% | -6.54% | 15.50% | -19.24% |
|
ConvaTec Grp Rg 19.12.2025 / 17:30:00 |
2.426 | 9.57% | -0.65% | 5.66% | 2.54% | 6.87% | 9.18% | 7.05% |
|
Entain Rg 19.12.2025 / 17:30:00 |
7.550 | 9.50% | -24.28% | 2.14% | 3.99% | -15.87% | 5.96% | -43.31% |
|
Informa Rg 19.12.2025 / 17:30:00 |
8.710 | 9.47% | 11.85% | -2.27% | -4.87% | -3.31% | 8.41% | 44.61% |
|
Lifco Rg-B 19.12.2025 / 17:25:00 |
352.20 | 9.38% | 41.28% | 1.15% | 3.04% | 10.55% | 10.27% | 101.09% |
|
Ashtead Group Rg 19.12.2025 / 17:30:00 |
53.64 | 9.31% | -1.71% | 4.75% | 14.04% | 7.15% | 6.85% | 13.49% |
|
Glencore Rg 19.12.2025 / 17:30:00 |
3.903 | 9.26% | -18.19% | 3.73% | 16.51% | 16.33% | 10.40% | -27.21% |
|
Assa Abloy Rg-B 19.12.2025 / 17:25:00 |
356.40 | 8.82% | 21.94% | -0.42% | 2.59% | 10.75% | 9.53% | 54.59% |
|
Epiroc Rg-A 19.12.2025 / 17:25:00 |
206.50 | 8.67% | 3.44% | -2.36% | 7.89% | 4.61% | 5.76% | 10.45% |
|
Glanbia Rg 19.12.2025 / 17:28:00 |
14.485 | 8.45% | -3.14% | -0.79% | 1.36% | 2.88% | 7.94% | 24.02% |
|
Subsea 7 Rg 19.12.2025 / 16:20:00 |
199.60 | 8.40% | 31.22% | 1.99% | 5.00% | -4.68% | 13.60% | 84.30% |
|
Sartorius Sted 19.12.2025 / 17:30:00 |
206.20 | 8.30% | -14.90% | 0.05% | 9.45% | 20.23% | 10.77% | -32.93% |
|
Veolia Environnem 19.12.2025 / 17:30:00 |
29.44 | 8.23% | 2.91% | 0.80% | 3.24% | 1.85% | 10.04% | 21.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kingspan Grp Rg 19.12.2025 / 17:28:00 |
74.95 | 1.01% |
75.15 16:31 |
73.80 10:11 |
86.50 06.03.25 |
62.625 07.11.25 |
122'370 |
|
Knorr-Bremse I 19.12.2025 / 17:30:00 |
94.85 | 0.32% |
95.45 10:49 |
94.15 09:02 |
96.40 18.03.25 |
67.9 13.01.25 |
135'659 |
|
Kojamo Rg 19.12.2025 / 17:25:00 |
10.100 | -0.49% |
10.210 09:12 |
10.060 13:53 |
11.480 24.06.25 |
8.22 19.03.25 |
124'082 |
|
Kon Ah Del Br Rg 19.12.2025 / 17:30:00 |
34.85 | -0.13% |
34.98 09:00 |
34.66 11:48 |
38.76 07.05.25 |
31.42 06.01.25 |
714'580 |
|
Kon.Vopak NV Br Rg 19.12.2025 / 17:30:00 |
37.24 | -0.53% |
37.48 09:00 |
37.13 15:48 |
45.49 19.02.25 |
35.08 25.04.25 |
148'615 |
|
Kone-B Rg 19.12.2025 / 17:25:00 |
60.38 | 0.53% |
60.52 10:30 |
59.98 09:00 |
60.52 19.12.25 |
45.42 13.01.25 |
265'501 |
|
Konecranes Rg 19.12.2025 / 17:25:00 |
91.55 | 0.25% |
92.00 09:03 |
91.30 15:28 |
92.20 17.12.25 |
47.78 09.04.25 |
56'572 |
|
Kongsberg Gruppe Rg 29.08.2025 / 16:56:32 |
0.0000 | 0.00% | |||||
|
Koninkl KPN Br Rg 19.12.2025 / 17:30:00 |
3.938 | -0.48% |
3.958 09:25 |
3.920 15:33 |
4.267 12.09.25 |
3.446 18.02.25 |
3'993'045 |
|
Kühne + Nagel N 19.12.2025 / 17:20:00 |
173.35 | -0.30% |
174.10 14:07 |
172.25 12:53 |
218.80 10.03.25 |
147.45 30.09.25 |
35'591 |
|
L'Oreal 19.12.2025 / 17:30:00 |
371.35 | -1.47% |
374.40 09:04 |
367.45 13:05 |
408.35 28.08.25 |
323.7 15.01.25 |
202'702 |
|
Labor. Farmac. R Br 19.12.2025 / 17:30:00 |
62.13 | 0.20% |
62.15 17:28 |
60.95 10:13 |
66.55 31.01.25 |
45.55 09.04.25 |
30'669 |
|
Land Sec REIT Rg 19.12.2025 / 17:30:00 |
6.010 | -0.17% |
6.035 09:23 |
5.960 12:26 |
6.520 27.10.25 |
4.906 09.04.25 |
325'023 |
|
Legal & General Rg 19.12.2025 / 17:30:00 |
2.550 | 0.10% |
2.555 09:00 |
2.537 13:41 |
2.662 07.02.25 |
2.0765 07.04.25 |
804'139 |
|
LEGRAND 19.12.2025 / 17:30:00 |
125.80 | 0.72% |
126.10 16:36 |
124.08 09:00 |
150.40 03.11.25 |
82.92 07.04.25 |
239'768 |
|
Lenzing I 19.12.2025 / 17:30:00 |
22.68 | 1.00% |
22.80 11:24 |
22.30 09:17 |
35.70 17.03.25 |
20.25 11.11.25 |
7'154 |
|
Leonardo N 19.12.2025 / 17:30:00 |
49.38 | 2.29% |
49.41 17:00 |
48.26 09:00 |
56.68 03.10.25 |
25.17 06.01.25 |
1'001'570 |
|
Leroy Seafood Br 19.12.2025 / 16:20:00 |
49.94 | 2.32% |
49.94 16:18 |
48.68 09:00 |
56.85 30.01.25 |
41.64 07.04.25 |
334'176 |
|
Lifco Rg-B 19.12.2025 / 17:25:00 |
352.20 | 0.69% |
353.60 16:00 |
347.30 09:00 |
409.20 18.02.25 |
310 07.04.25 |
98'897 |
|
Lloyds Banking G Rg 19.12.2025 / 17:30:00 |
0.9702 | 0.82% |
0.9738 17:10 |
0.9616 10:14 |
0.9774 02.12.25 |
0.5244 10.01.25 |
13'736'637 |
|
Logista Integral Br 19.12.2025 / 17:30:00 |
29.73 | 1.05% |
29.74 17:07 |
29.20 09:42 |
31.19 07.05.25 |
26.28 07.04.25 |
87'720 |
|
LondonMetric Rg 19.12.2025 / 17:30:00 |
1.862 | -0.16% |
1.867 11:50 |
1.852 14:57 |
2.068 24.06.25 |
1.674 09.04.25 |
776'351 |
|
Lonza N 19.12.2025 / 17:20:00 |
531.80 | 0.09% |
534.20 14:38 |
528.00 10:04 |
616.00 06.02.25 |
467.8 07.04.25 |
12'882 |
|
Lottomatica Grp Rg 19.12.2025 / 17:30:00 |
22.46 | 1.54% |
22.54 09:31 |
22.24 13:32 |
25.22 18.07.25 |
12.68 14.01.25 |
427'549 |
|
Lotus Bakeries 19.12.2025 / 17:30:00 |
7'825.00 | 1.95% |
7'825.00 17:24 |
7'690.00 09:00 |
11'100.00 07.01.25 |
7240 14.07.25 |
140 |