×
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 - 13:02:42
- 56.62
- -0.34%
- -0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 21.08.2025 / 12:45:02 |
10.160 | -5.93% | -0.64 | 10.140 | 10.170 | 196'933 | |
|
Kon Ah Del Br Rg 21.08.2025 / 12:47:34 |
35.54 | 0.52% | 0.19 | 35.53 | 35.54 | 109'137 | |
|
Kone-B Rg 21.08.2025 / 12:45:49 |
53.78 | 0.15% | 0.08 | 53.76 | 53.80 | 52'192 | |
|
Konecranes Rg 21.08.2025 / 12:46:22 |
72.60 | -0.89% | -0.65 | 72.50 | 72.60 | 7'846 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Koninkl KPN Br Rg 21.08.2025 / 12:47:34 |
4.074 | -0.49% | -0.02 | 4.072 | 4.074 | 703'329 | |
|
Kühne + Nagel N 21.08.2025 / 12:46:46 |
168.20 | -1.61% | -2.75 | 168.05 | 168.25 | 4'602 | |
|
L'Oreal 21.08.2025 / 12:47:37 |
401.05 | -1.41% | -5.75 | 401.00 | 401.10 | 78'879 | |
|
Labor. Farmac. R Br 21.08.2025 / 12:38:48 |
57.20 | -0.35% | -0.20 | 57.15 | 57.25 | 5'819 | |
|
Land Sec REIT Rg 21.08.2025 / 12:38:29 |
5.710 | -0.83% | -0.05 | 5.705 | 5.710 | 51'563 | |
|
Legal & General Rg 21.08.2025 / 12:46:10 |
2.540 | -2.76% | -0.07 | 2.540 | 2.541 | 1'084'246 | |
|
LEGRAND 21.08.2025 / 12:44:50 |
130.23 | -0.34% | -0.45 | 130.20 | 130.25 | 129'384 | |
|
Lenzing I 21.08.2025 / 12:45:48 |
27.00 | -2.00% | -0.55 | 26.90 | 27.15 | 583 | |
|
Leonardo N 21.08.2025 / 12:47:37 |
46.30 | 3.37% | 1.51 | 46.29 | 46.31 | 326'840 | |
|
Leroy Seafood Br 21.08.2025 / 12:41:06 |
49.24 | 0.53% | 0.26 | 49.22 | 49.28 | 210'970 | |
|
Lifco Rg-B 21.08.2025 / 12:47:02 |
350.60 | -0.20% | -0.70 | 350.40 | 350.80 | 33'161 | |
|
Lloyds Banking G Rg 21.08.2025 / 12:46:27 |
0.8348 | -0.17% | 0.00 | 0.8346 | 0.8350 | 6'634'130 | |
|
Logista Integral Br 21.08.2025 / 12:46:06 |
29.02 | -0.99% | -0.29 | 29.00 | 29.02 | 19'985 | |
|
LondonMetric Rg 21.08.2025 / 12:37:57 |
1.901 | -0.83% | -0.02 | 1.900 | 1.902 | 118'967 | |
|
Lonza N 21.08.2025 / 12:46:48 |
572.40 | 0.03% | 0.20 | 572.20 | 572.40 | 10'072 | |
|
Lottomatica Grp Rg 21.08.2025 / 12:47:17 |
23.49 | 0.56% | 0.13 | 23.48 | 23.52 | 37'154 | |
|
Lotus Bakeries 21.08.2025 / 12:26:00 |
8'175.00 | -1.27% | -105.00 | 8'150.00 | 8'180.00 | 25 | |
|
LSE Group Rg 21.08.2025 / 12:47:39 |
94.34 | -1.21% | -1.16 | 94.32 | 94.34 | 40'143 | |
|
LVMH 21.08.2025 / 12:47:35 |
484.20 | -1.95% | -9.65 | 484.15 | 484.20 | 72'466 | |
|
M&G Rg 21.08.2025 / 12:45:22 |
2.665 | -0.52% | -0.01 | 2.664 | 2.666 | 66'786 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ebro Foods 21.08.2025 / 12:47:13 |
17.570 | 10.87% | 13.02% | 2.39% | 1.04% | 0.40% | 10.36% | 9.49% |
|
Zurich Insurance N 21.08.2025 / 12:37:56 |
595.80 | 10.78% | 35.82% | 0.93% | 6.55% | 3.36% | 22.57% | 39.45% |
|
Aker BP Rg 21.08.2025 / 12:47:29 |
251.20 | 10.70% | -17.04% | 3.72% | 1.21% | 3.26% | -1.57% | -27.83% |
|
Volvo -B- Rg 21.08.2025 / 12:46:41 |
294.75 | 10.68% | 13.26% | 0.91% | 2.74% | 10.56% | 11.52% | 65.90% |
|
United Utilities Rg 21.08.2025 / 12:45:56 |
11.600 | 10.66% | 9.51% | 1.98% | 2.97% | 0.65% | 18.46% | 2.65% |
|
GSK Rg 21.08.2025 / 12:47:14 |
14.770 | 10.52% | 2.28% | 4.60% | 5.88% | 1.34% | -7.40% | 4.22% |
|
ConvaTec Grp Rg 21.08.2025 / 12:43:58 |
2.438 | 10.47% | 0.16% | 6.65% | 0.41% | -16.10% | 3.57% | 2.77% |
|
Howden Join Grp Rg 21.08.2025 / 12:47:21 |
8.720 | 10.33% | 7.12% | 0.72% | -3.86% | 0.63% | -5.17% | 37.95% |
|
Sv Handbk Rg-A 21.08.2025 / 12:47:35 |
125.80 | 10.28% | 14.97% | 0.36% | 5.65% | -1.45% | 21.34% | 37.67% |
|
SSE Rg 21.08.2025 / 12:46:47 |
17.840 | 10.05% | -4.35% | -0.13% | -3.67% | 2.41% | -4.28% | -3.13% |
|
Elisa-A Rg 21.08.2025 / 12:47:11 |
45.64 | 10.01% | 9.67% | 2.75% | -0.13% | -1.84% | 3.19% | -17.20% |
|
Lifco Rg-B 21.08.2025 / 12:47:02 |
350.60 | 9.85% | 41.88% | 2.10% | -0.62% | -9.78% | 9.70% | 97.08% |
|
Europe All 21.08.2025 / 13:02:44 |
56.62 | 9.63% | 17.05% | 0.67% | 1.19% | 1.63% | 7.91% | 28.74% |
|
Deutsche Telekom N 21.08.2025 / 12:47:27 |
31.24 | 9.45% | 45.45% | 1.79% | -2.33% | -5.89% | 24.54% | 66.99% |
|
Irish Resident Rg 21.08.2025 / 12:47:43 |
0.9620 | 9.45% | -9.95% | -2.43% | -2.73% | -11.09% | 8.09% | -22.55% |
|
ADP 21.08.2025 / 12:47:00 |
121.50 | 9.35% | 4.69% | 1.33% | 8.82% | 4.43% | 5.01% | -12.32% |
|
ABB N 21.08.2025 / 12:44:14 |
53.32 | 9.28% | 43.93% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Hera N 21.08.2025 / 12:47:37 |
3.698 | 8.64% | 25.16% | 0.33% | -5.37% | -14.44% | 9.15% | 35.52% |
|
Pirelli & C. Rg 21.08.2025 / 12:46:55 |
5.907 | 8.42% | 19.92% | 0.77% | 0.36% | -5.79% | 9.23% | 47.27% |
|
Ashtead Group Rg 21.08.2025 / 12:41:02 |
53.49 | 8.34% | -2.58% | 1.08% | 5.96% | 24.08% | 3.58% | 17.86% |
|
Glanbia Rg 21.08.2025 / 12:45:26 |
14.220 | 7.85% | -3.67% | -1.25% | 8.47% | 12.41% | -8.67% | 14.16% |
|
Shell Rg 21.08.2025 / 12:47:34 |
26.73 | 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 / 12:42:08 |
19.590 | 7.49% | 9.49% | 2.14% | 1.19% | -7.80% | 8.34% | -12.37% |
|
Covestro I 21.08.2025 / 12:43:42 |
60.48 | 7.48% | 14.25% | -0.26% | 0.07% | 0.97% | 12.88% | 91.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 21.08.2025 / 12:45:02 |
10.160 | -5.93% |
10.580 09:12 |
10.130 11:10 |
11.480 24.06.25 |
8.22 19.03.25 |
196'933 |
|
Kon Ah Del Br Rg 21.08.2025 / 12:47:34 |
35.54 | 0.52% |
35.60 09:00 |
35.37 09:13 |
38.76 07.05.25 |
31.42 06.01.25 |
109'137 |
|
Kone-B Rg 21.08.2025 / 12:45:49 |
53.78 | 0.15% |
53.83 10:41 |
53.56 09:18 |
57.11 21.05.25 |
45.42 13.01.25 |
52'192 |
|
Konecranes Rg 21.08.2025 / 12:46:22 |
72.60 | -0.89% |
73.55 09:28 |
72.55 12:42 |
77.40 24.07.25 |
47.78 09.04.25 |
7'846 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Koninkl KPN Br Rg 21.08.2025 / 12:47:34 |
4.074 | -0.49% |
4.094 09:40 |
4.071 12:34 |
4.205 20.06.25 |
3.446 18.02.25 |
703'329 |
|
Kühne + Nagel N 21.08.2025 / 12:46:46 |
168.20 | -1.61% |
170.15 09:01 |
168.15 12:21 |
218.80 10.03.25 |
160 04.08.25 |
4'602 |
|
L'Oreal 21.08.2025 / 12:47:37 |
401.05 | -1.41% |
403.55 09:00 |
400.40 09:39 |
408.20 20.08.25 |
323.7 15.01.25 |
78'879 |
|
Labor. Farmac. R Br 21.08.2025 / 12:38:48 |
57.20 | -0.35% |
57.45 09:08 |
56.93 11:36 |
66.55 31.01.25 |
45.55 09.04.25 |
5'819 |
|
Land Sec REIT Rg 21.08.2025 / 12:38:29 |
5.710 | -0.83% |
5.760 09:22 |
5.710 12:33 |
6.400 03.06.25 |
4.906 09.04.25 |
51'563 |
|
Legal & General Rg 21.08.2025 / 12:46:10 |
2.540 | -2.76% |
2.562 09:45 |
2.540 12:26 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'084'246 |
|
LEGRAND 21.08.2025 / 12:44:50 |
130.23 | -0.34% |
131.05 09:01 |
129.78 10:47 |
134.35 31.07.25 |
82.92 07.04.25 |
129'384 |
|
Lenzing I 21.08.2025 / 12:45:48 |
27.00 | -2.00% |
27.50 09:04 |
27.00 12:45 |
35.70 17.03.25 |
21.575 19.06.25 |
583 |
|
Leonardo N 21.08.2025 / 12:47:37 |
46.30 | 3.37% |
46.74 09:45 |
45.38 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
326'840 |
|
Leroy Seafood Br 21.08.2025 / 12:41:06 |
49.24 | 0.53% |
50.08 09:05 |
48.90 10:06 |
56.85 30.01.25 |
41.64 07.04.25 |
210'970 |
|
Lifco Rg-B 21.08.2025 / 12:47:02 |
350.60 | -0.20% |
351.00 09:23 |
349.40 11:01 |
409.20 18.02.25 |
310 07.04.25 |
33'161 |
|
Lloyds Banking G Rg 21.08.2025 / 12:46:27 |
0.8348 | -0.17% |
0.8406 09:05 |
0.8338 12:41 |
0.8410 15.08.25 |
0.5244 10.01.25 |
6'634'130 |
|
Logista Integral Br 21.08.2025 / 12:46:06 |
29.02 | -0.99% |
29.30 09:01 |
29.00 12:44 |
31.19 07.05.25 |
26.28 07.04.25 |
19'985 |
|
LondonMetric Rg 21.08.2025 / 12:37:57 |
1.901 | -0.83% |
1.920 09:21 |
1.901 12:32 |
2.068 24.06.25 |
1.674 09.04.25 |
118'967 |
|
Lonza N 21.08.2025 / 12:46:48 |
572.40 | 0.03% |
572.60 09:01 |
570.00 10:54 |
616.00 06.02.25 |
467.8 07.04.25 |
10'072 |
|
Lottomatica Grp Rg 21.08.2025 / 12:47:17 |
23.49 | 0.56% |
23.54 10:40 |
23.30 09:01 |
25.22 18.07.25 |
12.68 14.01.25 |
37'154 |
|
Lotus Bakeries 21.08.2025 / 12:26:00 |
8'175.00 | -1.27% |
8'260.00 09:00 |
8'170.00 12:25 |
11'100.00 07.01.25 |
7240 14.07.25 |
25 |
|
LSE Group Rg 21.08.2025 / 12:47:39 |
94.34 | -1.21% |
95.56 09:00 |
94.18 10:23 |
121.85 06.02.25 |
90.62 31.07.25 |
40'143 |
|
LVMH 21.08.2025 / 12:47:35 |
484.20 | -1.95% |
493.55 09:01 |
483.25 12:32 |
762.80 28.01.25 |
436.55 26.06.25 |
72'466 |
|
M&G Rg 21.08.2025 / 12:45:22 |
2.665 | -0.52% |
2.689 09:42 |
2.664 12:37 |
2.695 15.08.25 |
1.716 07.04.25 |
66'786 |