×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 21.11.2025 / 17:25:00 |
18.910 | 0.99% | 0.19 | 18.900 | 18.930 | 58'845 | |
|
Kenmare Res Rg 21.11.2025 / 16:59:54 |
2.980 | -0.67% | -0.02 | 2.980 | 3.060 | 0 | |
|
Kering 21.11.2025 / 17:30:00 |
298.00 | 1.33% | 3.93 | 296.20 | 296.20 | 180'864 | |
|
Kerry Grp-A- 21.11.2025 / 17:28:00 |
78.65 | 2.48% | 1.90 | 78.25 | 78.25 | 78'615 | |
|
Kesko-B N 21.11.2025 / 17:25:00 |
18.140 | 1.03% | 0.19 | 18.090 | 18.090 | 342'307 | |
|
Kingspan Grp Rg 21.11.2025 / 17:28:00 |
66.25 | -1.56% | -1.05 | 66.65 | 66.65 | 171'232 | |
|
Knorr-Bremse I 21.11.2025 / 17:30:00 |
83.53 | -0.03% | -0.03 | 83.60 | 83.60 | 108'103 | |
|
Kojamo Rg 21.11.2025 / 17:25:00 |
10.445 | 0.43% | 0.05 | 10.430 | 10.480 | 256'954 | |
|
Kon Ah Del Br Rg 21.11.2025 / 17:30:00 |
35.32 | 1.22% | 0.43 | 35.32 | 35.32 | 2'516'888 | |
|
Kon.Vopak NV Br Rg 21.11.2025 / 17:30:00 |
37.30 | 0.65% | 0.24 | 37.28 | 37.44 | 69'713 | |
|
Kone-B Rg 21.11.2025 / 17:25:00 |
57.38 | 1.38% | 0.78 | 57.46 | 57.46 | 248'873 | |
|
Konecranes Rg 21.11.2025 / 17:25:00 |
81.40 | -1.21% | -1.00 | 81.35 | 81.65 | 50'939 | |
|
Koninkl KPN Br Rg 21.11.2025 / 17:30:00 |
3.928 | 2.32% | 0.09 | 3.930 | 3.930 | 4'490'012 | |
|
L'Oreal 21.11.2025 / 17:30:00 |
361.35 | 2.55% | 9.00 | 361.50 | 361.50 | 217'809 | |
|
Labor. Farmac. R Br 21.11.2025 / 17:30:00 |
57.98 | 0.30% | 0.18 | 57.80 | 58.10 | 23'483 | |
|
LEGRAND 21.11.2025 / 17:30:00 |
126.95 | -2.35% | -3.05 | 126.85 | 126.85 | 486'031 | |
|
Lenzing I 21.11.2025 / 17:30:00 |
21.85 | 1.16% | 0.25 | 21.35 | 22.30 | 14'095 | |
|
Leonardo N 21.11.2025 / 17:30:00 |
46.10 | -6.11% | -3.00 | 46.04 | 46.04 | 1'709'525 | |
|
Logista Integral Br 21.11.2025 / 17:30:00 |
29.38 | 0.20% | 0.06 | 29.34 | 29.42 | 78'251 | |
|
Lottomatica Grp Rg 21.11.2025 / 17:30:00 |
20.65 | 0.49% | 0.10 | 20.64 | 20.64 | 612'540 | |
|
Lotus Bakeries 21.11.2025 / 17:30:00 |
7'735.00 | 0.72% | 55.00 | 7'710.00 | 7'710.00 | 141 | |
|
LVMH 21.11.2025 / 17:30:00 |
621.90 | 0.50% | 3.10 | 623.00 | 623.00 | 169'778 | |
|
Mandatum Rg 21.11.2025 / 17:25:00 |
6.280 | -1.78% | -0.11 | 6.274 | 6.296 | 323'083 | |
|
Mapfre Rg 21.11.2025 / 17:30:00 |
3.949 | -1.86% | -0.08 | 3.942 | 3.950 | 2'050'063 | |
|
Mayr-Melnhof Kart I 21.11.2025 / 17:30:00 |
75.60 | 2.44% | 1.80 | 75.50 | 75.90 | 1'155 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 21.11.2025 / 17:30:00 |
35.32 | 10.80% | 34.11% | -2.35% | -4.24% | 3.03% | 7.47% | 26.44% |
|
Kojamo Rg 21.11.2025 / 17:25:00 |
10.445 | 10.79% | -12.68% | -0.71% | -0.33% | -0.33% | 11.24% | -30.53% |
|
NOS Rg 21.11.2025 / 17:30:00 |
3.685 | 10.23% | 14.60% | 0.96% | -1.54% | -5.75% | 4.99% | -5.15% |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 10.03% | 28.15% | -0.86% | -3.04% | -4.25% | 11.87% | 39.39% |
|
MTU Aero Engin N 21.11.2025 / 17:30:00 |
348.30 | 9.71% | 80.17% | -2.93% | -9.77% | -8.63% | 9.94% | 82.41% |
|
AB InBev 21.11.2025 / 17:30:00 |
54.34 | 9.45% | -9.76% | -0.98% | 2.99% | 1.65% | 3.31% | -1.61% |
|
Irish Contl Grp Uts 21.11.2025 / 17:28:00 |
5.600 | 9.44% | 29.83% | -2.74% | -2.41% | -0.35% | 4.80% | 36.54% |
|
Koninkl KPN Br Rg 21.11.2025 / 17:30:00 |
3.928 | 9.37% | 23.12% | 0.38% | -4.82% | -3.96% | 8.60% | 37.01% |
|
Titan 21.11.2025 / 17:30:00 |
43.30 | 8.40% | 103.53% | -1.37% | 9.76% | 16.87% | 14.55% | 262.23% |
|
Pirelli & C. Rg 21.11.2025 / 17:30:00 |
5.942 | 8.17% | 19.64% | -1.85% | -2.46% | 1.40% | 15.22% | 43.80% |
|
BMW I 21.11.2025 / 17:30:00 |
85.30 | 7.35% | -16.28% | -3.60% | 4.82% | -4.76% | 25.70% | 0.37% |
|
ADP 21.11.2025 / 17:30:00 |
121.40 | 6.81% | 2.26% | -0.33% | -0.08% | 8.10% | 11.84% | -16.76% |
|
Muenchener Rueckv N 21.11.2025 / 17:30:00 |
532.90 | 6.60% | 37.93% | -2.38% | -3.14% | -2.15% | 9.72% | 81.18% |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 6.03% | 3.50% | -2.90% | -3.48% | -5.94% | 3.87% | 33.41% |
|
Glanbia Rg 21.11.2025 / 17:28:00 |
14.290 | 5.68% | -5.61% | -4.67% | -4.09% | 0.49% | -2.99% | 23.82% |
|
Mercedes-BenzGr N 21.11.2025 / 17:30:00 |
57.16 | 5.43% | -9.65% | -3.83% | 6.62% | 7.28% | 9.47% | -9.16% |
|
Hannover Rueck N 21.11.2025 / 17:30:00 |
255.00 | 5.22% | 17.87% | -1.32% | -0.31% | 2.16% | 3.20% | 42.90% |
|
Volkswagen VZ 21.11.2025 / 17:30:00 |
94.96 | 5.05% | -16.23% | -2.59% | 5.07% | -4.58% | 16.74% | -34.01% |
|
Veolia Environnem 21.11.2025 / 17:30:00 |
28.51 | 4.82% | -0.33% | -1.66% | -3.58% | 1.05% | 2.50% | 14.89% |
|
TotalEnergies 21.11.2025 / 17:30:00 |
56.02 | 4.72% | -9.43% | -0.37% | 4.20% | 4.72% | -1.74% | -2.80% |
|
Heineken Holding Br 21.11.2025 / 17:30:00 |
61.68 | 4.72% | -21.08% | 0.04% | 2.28% | 1.44% | 1.82% | -15.69% |
|
Oesterreich Post I 21.11.2025 / 17:30:00 |
29.63 | 4.64% | -8.56% | -1.58% | -0.59% | 2.42% | 1.98% | -8.91% |
|
Infineon Technolo N 21.11.2025 / 17:30:00 |
31.73 | 4.51% | -12.43% | -10.57% | -5.33% | -9.14% | 5.91% | 2.99% |
|
TietoEVRY N 21.11.2025 / 17:25:00 |
17.800 | 3.94% | -17.87% | -1.41% | -1.93% | 11.32% | 6.27% | -31.27% |
|
L'Oreal 21.11.2025 / 17:30:00 |
361.35 | 3.06% | -21.81% | 0.98% | -3.52% | -9.21% | 9.92% | 1.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kemira N 21.11.2025 / 17:25:00 |
18.910 | 0.99% |
18.950 16:47 |
18.580 09:00 |
22.48 11.03.25 |
16.97 25.04.25 |
58'845 |
|
Kenmare Res Rg 21.11.2025 / 16:59:54 |
2.980 | -0.67% |
5.250 18.03.25 |
2.76 07.11.25 |
1'458 | ||
|
Kering 21.11.2025 / 17:30:00 |
298.00 | 1.33% |
301.40 13:45 |
287.65 09:00 |
354.30 23.10.25 |
149.8 07.04.25 |
180'864 |
|
Kerry Grp-A- 21.11.2025 / 17:28:00 |
78.65 | 2.48% |
79.00 16:32 |
76.70 09:00 |
103.80 04.03.25 |
74.6 06.10.25 |
78'615 |
|
Kesko-B N 21.11.2025 / 17:25:00 |
18.140 | 1.03% |
18.170 16:30 |
17.860 09:16 |
21.46 30.05.25 |
17.13 05.02.25 |
342'307 |
|
Kingspan Grp Rg 21.11.2025 / 17:28:00 |
66.25 | -1.56% |
66.75 09:55 |
65.20 09:00 |
86.50 06.03.25 |
62.625 07.11.25 |
171'232 |
|
Knorr-Bremse I 21.11.2025 / 17:30:00 |
83.53 | -0.03% |
83.95 15:58 |
82.35 09:02 |
96.40 18.03.25 |
67.9 13.01.25 |
108'103 |
|
Kojamo Rg 21.11.2025 / 17:25:00 |
10.445 | 0.43% |
10.510 14:43 |
10.360 09:00 |
11.480 24.06.25 |
8.22 19.03.25 |
256'954 |
|
Kon Ah Del Br Rg 21.11.2025 / 17:30:00 |
35.32 | 1.22% |
35.41 16:30 |
34.81 09:12 |
38.76 07.05.25 |
31.42 06.01.25 |
2'516'888 |
|
Kon.Vopak NV Br Rg 21.11.2025 / 17:30:00 |
37.30 | 0.65% |
37.58 14:45 |
36.58 09:01 |
45.49 19.02.25 |
35.08 25.04.25 |
69'713 |
|
Kone-B Rg 21.11.2025 / 17:25:00 |
57.38 | 1.38% |
57.48 16:51 |
56.12 09:03 |
59.96 23.10.25 |
45.42 13.01.25 |
248'873 |
|
Konecranes Rg 21.11.2025 / 17:25:00 |
81.40 | -1.21% |
81.60 13:55 |
80.23 11:21 |
87.13 03.11.25 |
47.78 09.04.25 |
50'939 |
|
Koninkl KPN Br Rg 21.11.2025 / 17:30:00 |
3.928 | 2.32% |
3.934 17:07 |
3.856 09:12 |
4.267 12.09.25 |
3.446 18.02.25 |
4'490'012 |
|
L'Oreal 21.11.2025 / 17:30:00 |
361.35 | 2.55% |
362.50 17:00 |
350.60 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
217'809 |
|
Labor. Farmac. R Br 21.11.2025 / 17:30:00 |
57.98 | 0.30% |
58.00 16:32 |
56.95 09:17 |
66.55 31.01.25 |
45.55 09.04.25 |
23'483 |
|
LEGRAND 21.11.2025 / 17:30:00 |
126.95 | -2.35% |
128.20 09:58 |
125.70 11:04 |
150.40 03.11.25 |
82.92 07.04.25 |
486'031 |
|
Lenzing I 21.11.2025 / 17:30:00 |
21.85 | 1.16% |
21.90 15:33 |
21.50 11:36 |
35.70 17.03.25 |
20.25 11.11.25 |
14'095 |
|
Leonardo N 21.11.2025 / 17:30:00 |
46.10 | -6.11% |
47.76 09:30 |
46.08 17:19 |
56.68 03.10.25 |
25.17 06.01.25 |
1'709'525 |
|
Logista Integral Br 21.11.2025 / 17:30:00 |
29.38 | 0.20% |
29.46 16:46 |
29.16 09:18 |
31.19 07.05.25 |
26.28 07.04.25 |
78'251 |
|
Lottomatica Grp Rg 21.11.2025 / 17:30:00 |
20.65 | 0.49% |
20.89 15:00 |
20.36 09:00 |
25.22 18.07.25 |
12.68 14.01.25 |
612'540 |
|
Lotus Bakeries 21.11.2025 / 17:30:00 |
7'735.00 | 0.72% |
7'770.00 09:26 |
7'640.00 15:40 |
11'100.00 07.01.25 |
7240 14.07.25 |
141 |
|
LVMH 21.11.2025 / 17:30:00 |
621.90 | 0.50% |
622.90 15:54 |
609.30 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
169'778 |
|
Mandatum Rg 21.11.2025 / 17:25:00 |
6.280 | -1.78% |
6.370 09:29 |
6.264 16:37 |
6.570 13.11.25 |
4.386 09.01.25 |
323'083 |
|
Mapfre Rg 21.11.2025 / 17:30:00 |
3.949 | -1.86% |
3.976 14:56 |
3.929 11:29 |
4.188 10.10.25 |
2.372 07.04.25 |
2'050'063 |
|
Mayr-Melnhof Kart I 21.11.2025 / 17:30:00 |
75.60 | 2.44% |
75.60 17:29 |
73.10 09:29 |
86.80 18.03.25 |
68 07.04.25 |
1'155 |