×
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
- 15.09.2025 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 5.20% | 12.60 | 255.35 | 255.35 | 0 | |
|
Kerry Grp-A- 15.09.2025 / 17:28:00 |
78.60 | -1.01% | -0.80 | 78.30 | 78.30 | 0 | |
|
Kesko-B N 15.09.2025 / 17:25:00 |
18.630 | -1.53% | -0.29 | 18.550 | 18.630 | 0 | |
|
Kingspan Grp Rg 15.09.2025 / 17:28:00 |
68.75 | -0.65% | -0.45 | 68.50 | 69.00 | 0 | |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 0.12% | 0.10 | 84.20 | 86.05 | 0 | |
|
Kojamo Rg 15.09.2025 / 17:25:00 |
10.900 | 0.74% | 0.08 | 10.890 | 10.970 | 0 | |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | -0.25% | -0.09 | 34.14 | 34.14 | 0 | |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | -2.12% | -1.22 | 56.24 | 56.38 | 0 | |
|
Konecranes Rg 15.09.2025 / 17:25:00 |
75.55 | -0.33% | -0.25 | 75.70 | 75.70 | 0 | |
|
Koninkl KPN Br Rg 15.09.2025 / 17:30:00 |
4.235 | -0.49% | -0.02 | 4.234 | 4.224 | 0 | |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% | 8.00 | 388.60 | 388.60 | 0 | |
|
Labor. Farmac. R Br 15.09.2025 / 17:30:00 |
60.05 | -1.23% | -0.75 | 59.90 | 61.15 | 0 | |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 0.76% | 1.05 | 139.80 | 139.80 | 0 | |
|
Lenzing I 15.09.2025 / 17:30:00 |
26.55 | -0.47% | -0.13 | 26.10 | 27.15 | 0 | |
|
Leonardo N 15.09.2025 / 17:30:00 |
52.30 | 3.77% | 1.90 | 52.36 | 52.36 | 0 | |
|
Logista Integral Br 15.09.2025 / 17:30:00 |
28.87 | -1.10% | -0.32 | 28.86 | 28.90 | 0 | |
|
Lottomatica Grp Rg 15.09.2025 / 17:30:00 |
22.50 | 0.09% | 0.02 | 22.40 | 22.40 | 0 | |
|
Lotus Bakeries 15.09.2025 / 17:30:00 |
8'275.00 | -1.02% | -85.00 | 8'270.00 | 8'270.00 | 0 | |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% | 14.30 | 504.20 | 504.20 | 0 | |
|
Mandatum Rg 15.09.2025 / 17:25:00 |
6.002 | 0.87% | 0.05 | 5.984 | 6.022 | 0 | |
|
Mapfre Rg 15.09.2025 / 17:30:00 |
3.855 | -1.46% | -0.06 | 3.852 | 3.862 | 0 | |
|
Mayr-Melnhof Kart I 15.09.2025 / 17:30:00 |
80.30 | -0.99% | -0.80 | 78.60 | 82.00 | 0 | |
|
Mediobanca N 15.09.2025 / 17:30:00 |
22.12 | 0.61% | 0.14 | 22.01 | 22.01 | 0 | |
|
Melexis 15.09.2025 / 17:30:00 |
64.90 | -0.69% | -0.45 | 64.70 | 64.95 | 0 | |
|
Mercedes-BenzGr N 15.09.2025 / 17:30:00 |
51.36 | -0.36% | -0.19 | 51.33 | 51.33 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 8.94% | 40.71% | 1.82% | -3.06% | 0.95% | 20.51% | 120.27% |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | 8.88% | 31.79% | -1.16% | -0.73% | -5.13% | 10.36% | 20.57% |
|
Inmob Colonial 15.09.2025 / 17:30:00 |
5.650 | 8.82% | -13.66% | -0.57% | -1.95% | -4.72% | -12.20% | -5.52% |
|
UCB 15.09.2025 / 17:30:00 |
205.80 | 8.78% | 163.69% | -2.26% | 5.36% | 25.79% | 25.26% | 190.01% |
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | 8.67% | 25.19% | 1.45% | 0.79% | -8.84% | 3.03% | 45.69% |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | 8.01% | 29.11% | -3.91% | -6.95% | -12.64% | 14.30% | 39.88% |
|
Wienerberger I 15.09.2025 / 17:30:00 |
28.57 | 7.85% | -5.36% | -2.26% | -9.82% | -7.42% | -1.89% | 18.39% |
|
argenx Br 15.09.2025 / 17:30:00 |
638.00 | 7.78% | 88.61% | -1.79% | 11.42% | 36.62% | 31.65% | 66.79% |
|
Veolia Environnem 15.09.2025 / 17:30:00 |
29.23 | 7.25% | 1.98% | 2.08% | -3.10% | -1.00% | -2.53% | 25.78% |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | 6.66% | 38.01% | -0.56% | -4.99% | -3.59% | 9.03% | 100.41% |
|
Cie Automotive Br 15.09.2025 / 17:30:00 |
26.80 | 6.61% | 4.91% | -1.74% | 2.10% | 12.84% | 5.51% | 14.22% |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | 6.44% | -16.98% | -5.03% | -6.24% | 15.93% | 15.19% | 10.52% |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 6.04% | 38.30% | 0.87% | -12.11% | -15.18% | 1.69% | 60.98% |
|
Fluidra Br 15.09.2025 / 17:30:00 |
24.96 | 6.02% | 32.87% | 0.08% | 1.88% | 20.41% | 17.35% | 54.35% |
|
Recordati Ind Chi N 15.09.2025 / 17:30:00 |
53.50 | 5.56% | 9.77% | -0.88% | 2.88% | -0.79% | 5.73% | 31.10% |
|
Akzo Nobel Br Rg 15.09.2025 / 17:30:00 |
61.90 | 4.98% | -18.36% | 0.10% | 9.93% | 7.13% | 7.63% | -5.48% |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | 4.06% | 38.28% | -1.97% | -3.90% | -3.91% | 11.04% | 54.78% |
|
Glanbia Rg 15.09.2025 / 17:28:00 |
13.920 | 3.89% | -7.21% | -3.53% | -1.63% | 10.30% | -13.70% | 11.74% |
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 3.86% | -14.36% | -1.17% | -5.80% | -19.03% | -13.83% | -1.71% |
|
Colruyt 15.09.2025 / 17:30:00 |
37.61 | 3.75% | -7.89% | -0.24% | 0.08% | 0.83% | -14.52% | 23.99% |
|
Kesko-B N 15.09.2025 / 17:25:00 |
18.630 | 3.66% | 5.58% | -2.87% | -3.32% | -11.33% | 2.76% | -12.69% |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | 3.65% | -11.41% | 0.30% | -2.45% | -1.50% | -8.23% | 6.03% |
|
Hiab Rg-B 15.09.2025 / 17:25:00 |
52.65 | 3.37% | 700.76% | -1.68% | -9.46% | 5.85% | 15.63% | 216.33% |
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | 3.36% | 15.78% | 1.64% | -1.39% | -6.87% | -3.01% | 53.11% |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 3.00% | -10.17% | -0.50% | -5.12% | 6.47% | 1.02% | -2.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 15.09.2025 / 17:30:00 |
254.90 | 5.20% |
255.45 14:54 |
241.85 09:00 |
283.33 14.02.25 |
149.8 07.04.25 |
370'831 |
|
Kerry Grp-A- 15.09.2025 / 17:28:00 |
78.60 | -1.01% |
79.65 09:00 |
78.55 17:13 |
103.80 04.03.25 |
76.85 03.09.25 |
67'885 |
|
Kesko-B N 15.09.2025 / 17:25:00 |
18.630 | -1.53% |
18.980 09:01 |
18.530 13:02 |
21.46 30.05.25 |
17.13 05.02.25 |
329'937 |
|
Kingspan Grp Rg 15.09.2025 / 17:28:00 |
68.75 | -0.65% |
69.70 09:37 |
68.60 17:02 |
86.50 06.03.25 |
64.025 14.01.25 |
94'906 |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 0.12% |
86.35 13:05 |
84.50 11:19 |
96.40 18.03.25 |
67.9 13.01.25 |
87'069 |
|
Kojamo Rg 15.09.2025 / 17:25:00 |
10.900 | 0.74% |
10.980 10:18 |
10.780 09:04 |
11.480 24.06.25 |
8.22 19.03.25 |
66'020 |
|
Kon Ah Del Br Rg 15.09.2025 / 17:30:00 |
34.20 | -0.25% |
34.44 13:05 |
34.01 16:06 |
38.76 07.05.25 |
31.42 06.01.25 |
1'008'649 |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | -2.12% |
57.50 10:17 |
56.14 16:11 |
57.92 12.09.25 |
45.42 13.01.25 |
323'460 |
|
Konecranes Rg 15.09.2025 / 17:25:00 |
75.55 | -0.33% |
76.58 13:59 |
75.25 16:07 |
77.40 24.07.25 |
47.78 09.04.25 |
29'189 |
|
Koninkl KPN Br Rg 15.09.2025 / 17:30:00 |
4.235 | -0.49% |
4.266 13:05 |
4.226 17:03 |
4.267 12.09.25 |
3.446 18.02.25 |
4'258'785 |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% |
392.05 14:34 |
382.35 09:15 |
408.35 28.08.25 |
323.7 15.01.25 |
229'650 |
|
Labor. Farmac. R Br 15.09.2025 / 17:30:00 |
60.05 | -1.23% |
60.70 14:30 |
59.40 09:13 |
66.55 31.01.25 |
45.55 09.04.25 |
39'133 |
|
LEGRAND 15.09.2025 / 17:30:00 |
139.65 | 0.76% |
140.55 11:08 |
138.75 09:09 |
140.55 15.09.25 |
82.92 07.04.25 |
236'507 |
|
Lenzing I 15.09.2025 / 17:30:00 |
26.55 | -0.47% |
27.20 09:36 |
26.45 12:03 |
35.70 17.03.25 |
21.575 19.06.25 |
1'077 |
|
Leonardo N 15.09.2025 / 17:30:00 |
52.30 | 3.77% |
52.38 17:19 |
50.44 09:00 |
56.18 02.06.25 |
25.17 06.01.25 |
1'056'561 |
|
Logista Integral Br 15.09.2025 / 17:30:00 |
28.87 | -1.10% |
29.26 10:05 |
28.87 17:23 |
31.19 07.05.25 |
26.28 07.04.25 |
69'879 |
|
Lottomatica Grp Rg 15.09.2025 / 17:30:00 |
22.50 | 0.09% |
22.76 10:20 |
22.50 09:12 |
25.22 18.07.25 |
12.68 14.01.25 |
395'809 |
|
Lotus Bakeries 15.09.2025 / 17:30:00 |
8'275.00 | -1.02% |
8'410.00 10:18 |
8'260.00 16:02 |
11'100.00 07.01.25 |
7240 14.07.25 |
280 |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% |
506.20 10:13 |
492.35 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
357'899 |
|
Mandatum Rg 15.09.2025 / 17:25:00 |
6.002 | 0.87% |
6.020 12:34 |
5.942 09:10 |
6.226 02.05.25 |
4.386 09.01.25 |
237'867 |
|
Mapfre Rg 15.09.2025 / 17:30:00 |
3.855 | -1.46% |
3.928 09:57 |
3.852 17:29 |
3.928 15.09.25 |
2.372 07.04.25 |
1'255'300 |
|
Mayr-Melnhof Kart I 15.09.2025 / 17:30:00 |
80.30 | -0.99% |
82.00 10:19 |
80.15 17:28 |
86.80 18.03.25 |
68 07.04.25 |
1'231 |
|
Mediobanca N 15.09.2025 / 17:30:00 |
22.12 | 0.61% |
22.35 09:13 |
21.85 09:53 |
22.35 15.09.25 |
8.401 15.09.25 |
2'835'122 |
|
Melexis 15.09.2025 / 17:30:00 |
64.90 | -0.69% |
66.65 09:03 |
64.90 16:20 |
76.48 18.07.25 |
42.32 07.04.25 |
30'381 |
|
Mercedes-BenzGr N 15.09.2025 / 17:30:00 |
51.36 | -0.36% |
52.28 10:19 |
51.28 15:55 |
63.17 11.03.25 |
45.61 07.04.25 |
1'050'883 |