×
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
- 04.06.2025 - 11:56:27
- 20'947.57
- 0.60%
- 125.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 04.06.2025 / 11:40:51 |
174.74 | 1.70% | 2.92 | 174.68 | 174.78 | 44'257 | |
|
Kerry Grp-A- 04.06.2025 / 11:40:28 |
96.60 | 1.05% | 1.00 | 96.60 | 96.65 | 27'841 | |
|
Kesko-B N 04.06.2025 / 11:40:23 |
20.94 | 0.10% | 0.02 | 20.94 | 20.98 | 46'862 | |
|
Kingspan Grp Rg 04.06.2025 / 11:41:11 |
74.38 | 0.92% | 0.68 | 74.35 | 74.40 | 51'542 | |
|
Knorr-Bremse I 04.06.2025 / 11:40:06 |
89.70 | 0.50% | 0.45 | 89.65 | 89.75 | 5'840 | |
|
Kojamo Rg 04.06.2025 / 11:36:34 |
10.490 | 1.16% | 0.12 | 10.480 | 10.500 | 19'580 | |
|
Kon Ah Del Br Rg 04.06.2025 / 11:41:23 |
36.69 | 0.10% | 0.04 | 36.68 | 36.70 | 210'553 | |
|
Kon.Vopak NV Br Rg 04.06.2025 / 11:41:06 |
41.28 | -0.19% | -0.08 | 41.24 | 41.28 | 10'914 | |
|
Kone-B Rg 04.06.2025 / 11:40:00 |
55.00 | 1.46% | 0.79 | 55.00 | 55.04 | 45'040 | |
|
Konecranes Rg 04.06.2025 / 11:40:19 |
68.20 | 1.11% | 0.75 | 68.15 | 68.30 | 26'192 | |
|
Koninkl KPN Br Rg 04.06.2025 / 11:40:39 |
4.167 | 0.45% | 0.02 | 4.166 | 4.167 | 1'261'644 | |
|
L'Oreal 04.06.2025 / 11:40:53 |
383.20 | 2.09% | 7.85 | 383.20 | 383.25 | 99'683 | |
|
Labor. Farmac. R Br 04.06.2025 / 11:36:15 |
54.95 | 2.23% | 1.20 | 54.85 | 54.95 | 14'237 | |
|
LEGRAND 04.06.2025 / 11:41:09 |
108.85 | 1.37% | 1.48 | 108.80 | 108.85 | 65'466 | |
|
Lenzing I 04.06.2025 / 11:39:17 |
26.05 | 0.19% | 0.05 | 26.05 | 26.20 | 3'483 | |
|
Leonardo N 04.06.2025 / 11:41:27 |
53.50 | -1.83% | -1.00 | 53.46 | 53.48 | 264'693 | |
|
Logista Integral Br 04.06.2025 / 11:38:14 |
28.27 | -0.04% | -0.01 | 28.26 | 28.28 | 15'289 | |
|
Lotus Bakeries 04.06.2025 / 11:24:23 |
8'905.00 | 0.85% | 75.00 | 8'890.00 | 8'910.00 | 167 | |
|
LVMH 04.06.2025 / 11:41:21 |
475.63 | 0.33% | 1.58 | 475.60 | 475.70 | 109'824 | |
|
Mandatum Rg 04.06.2025 / 11:40:24 |
5.458 | 5.08% | 0.26 | 5.460 | 5.468 | 379'886 | |
|
Mapfre Rg 04.06.2025 / 11:38:13 |
3.370 | -0.03% | 0.00 | 3.364 | 3.368 | 163'310 | |
|
Mayr-Melnhof Kart I 04.06.2025 / 10:45:02 |
74.90 | 0.20% | 0.15 | 74.90 | 75.60 | 181 | |
|
Mediobanca N 04.06.2025 / 11:41:22 |
19.880 | -0.67% | -0.14 | 19.870 | 19.880 | 652'492 | |
|
Melexis 04.06.2025 / 11:41:10 |
62.58 | 4.12% | 2.48 | 62.50 | 62.60 | 47'465 | |
|
Mercedes-BenzGr N 04.06.2025 / 11:41:05 |
51.70 | 0.07% | 0.04 | 51.68 | 51.70 | 398'872 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nokia N 04.06.2025 / 11:40:29 |
4.735 | 9.12% | 52.46% | -0.50% | 6.93% | -0.31% | 30.13% | -0.76% |
|
Infineon Technolo N 04.06.2025 / 11:41:28 |
36.10 | 8.69% | -8.92% | 4.37% | 19.46% | 3.16% | -3.20% | 18.55% |
|
Redeia Corp Br 04.06.2025 / 11:40:29 |
18.000 | 8.69% | 20.82% | -0.77% | 1.24% | 3.57% | 6.07% | -5.26% |
|
Amadeus IT Grp Br-A 04.06.2025 / 11:41:10 |
74.14 | 8.09% | 13.66% | 0.79% | 5.18% | 9.95% | 8.93% | 29.51% |
|
Moncler N 04.06.2025 / 11:41:16 |
55.06 | 7.58% | -1.65% | 0.25% | 0.36% | -10.76% | -10.38% | 19.37% |
|
Airbus Br Rg 04.06.2025 / 11:41:28 |
173.48 | 7.31% | 19.03% | 6.74% | 12.61% | 5.46% | 13.52% | 53.23% |
|
Covestro I 04.06.2025 / 11:25:49 |
60.04 | 6.96% | 13.70% | 0.23% | 1.66% | 2.35% | 24.69% | 37.19% |
|
Banca MPS Rg 04.06.2025 / 11:41:26 |
7.209 | 6.96% | 136.59% | -0.11% | -3.97% | 3.40% | 48.88% | -55.60% |
|
Melexis 04.06.2025 / 11:41:10 |
62.58 | 6.65% | -34.10% | 6.28% | 17.07% | 7.89% | -24.81% | -23.44% |
|
A2A N 04.06.2025 / 11:40:59 |
2.287 | 5.73% | 22.10% | 0.75% | 1.53% | 2.56% | 15.10% | 49.83% |
|
Grifols-A Br 04.06.2025 / 11:41:18 |
9.944 | 5.41% | -37.95% | 5.12% | 21.77% | 5.83% | 4.72% | -48.28% |
|
Volkswagen VZ 04.06.2025 / 11:40:46 |
93.90 | 5.32% | -16.02% | -2.84% | -1.70% | -14.40% | -17.67% | -40.09% |
|
MERLIN Prop. Br 04.06.2025 / 11:33:55 |
10.700 | 5.05% | 6.51% | -0.09% | 4.09% | 10.94% | -3.95% | 1.66% |
|
Kingspan Grp Rg 04.06.2025 / 11:41:11 |
74.38 | 4.84% | -6.40% | -1.42% | -0.97% | -7.49% | -15.67% | -2.87% |
|
INWIT N 04.06.2025 / 11:37:56 |
10.285 | 4.67% | -10.53% | 0.83% | -3.56% | 9.77% | 2.34% | -1.25% |
|
Recordati Ind Chi N 04.06.2025 / 11:38:24 |
52.98 | 4.63% | 8.79% | 2.02% | 0.62% | 0.33% | 8.73% | 34.36% |
|
EssilorLuxott 04.06.2025 / 11:41:20 |
243.00 | 4.60% | 34.69% | -1.98% | -0.21% | -9.75% | 16.83% | 60.50% |
|
Waertsilae Rg 04.06.2025 / 11:41:22 |
18.410 | 4.29% | 36.15% | 2.88% | 10.54% | 5.80% | -5.08% | 123.26% |
|
Oesterreich Post I 04.06.2025 / 11:28:17 |
30.13 | 4.11% | -9.02% | -0.41% | 1.43% | -2.98% | -1.55% | 3.12% |
|
FBD Holds Rg 04.06.2025 / 11:21:43 |
13.300 | 3.95% | 17.94% | 1.14% | 3.91% | -0.56% | -1.13% | 34.46% |
|
Repsol Br 04.06.2025 / 11:40:37 |
12.200 | 3.78% | -9.76% | 3.06% | 11.42% | 5.40% | -15.95% | -19.66% |
|
Michelin Rg 04.06.2025 / 11:40:57 |
32.81 | 3.38% | 1.34% | -3.04% | 0.80% | -4.09% | -12.16% | 7.90% |
|
Vidrala I 04.06.2025 / 11:40:45 |
96.20 | 3.34% | 2.13% | 0.52% | 2.45% | -2.24% | -14.26% | 41.97% |
|
Kerry Grp-A- 04.06.2025 / 11:40:28 |
96.60 | 2.96% | 21.60% | 0.18% | -0.16% | 2.28% | 24.89% | 1.27% |
|
Symrise I 04.06.2025 / 11:40:40 |
106.50 | 2.96% | 5.63% | 1.96% | 3.50% | 11.66% | -3.58% | 1.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kering 04.06.2025 / 11:40:51 |
174.74 | 1.70% |
174.94 11:40 |
170.51 09:45 |
283.33 14.02.25 |
149.8 07.04.25 |
44'257 |
|
Kerry Grp-A- 04.06.2025 / 11:40:28 |
96.60 | 1.05% |
96.60 11:38 |
95.30 09:03 |
103.80 04.03.25 |
87.65 10.04.25 |
27'841 |
|
Kesko-B N 04.06.2025 / 11:40:23 |
20.94 | 0.10% |
21.00 11:27 |
20.78 09:04 |
21.46 30.05.25 |
17.13 05.02.25 |
46'862 |
|
Kingspan Grp Rg 04.06.2025 / 11:41:11 |
74.38 | 0.92% |
74.40 11:40 |
73.73 10:55 |
86.50 06.03.25 |
64.025 14.01.25 |
51'542 |
|
Knorr-Bremse I 04.06.2025 / 11:40:06 |
89.70 | 0.50% |
90.30 10:16 |
89.43 09:01 |
96.40 18.03.25 |
67.9 13.01.25 |
5'840 |
|
Kojamo Rg 04.06.2025 / 11:36:34 |
10.490 | 1.16% |
10.490 11:36 |
10.340 09:02 |
10.780 28.05.25 |
8.22 19.03.25 |
19'580 |
|
Kon Ah Del Br Rg 04.06.2025 / 11:41:23 |
36.69 | 0.10% |
36.73 09:00 |
36.48 09:15 |
38.76 07.05.25 |
31.42 06.01.25 |
210'553 |
|
Kon.Vopak NV Br Rg 04.06.2025 / 11:41:06 |
41.28 | -0.19% |
41.42 09:04 |
41.22 10:58 |
45.49 19.02.25 |
35.08 25.04.25 |
10'914 |
|
Kone-B Rg 04.06.2025 / 11:40:00 |
55.00 | 1.46% |
55.12 11:29 |
54.28 09:00 |
57.11 21.05.25 |
45.42 13.01.25 |
45'040 |
|
Konecranes Rg 04.06.2025 / 11:40:19 |
68.20 | 1.11% |
68.50 10:18 |
67.15 09:12 |
73.10 26.03.25 |
47.78 09.04.25 |
26'192 |
|
Koninkl KPN Br Rg 04.06.2025 / 11:40:39 |
4.167 | 0.45% |
4.172 09:13 |
4.154 09:02 |
4.202 03.06.25 |
3.446 18.02.25 |
1'261'644 |
|
L'Oreal 04.06.2025 / 11:40:53 |
383.20 | 2.09% |
383.43 11:30 |
372.48 09:08 |
394.65 02.05.25 |
323.7 15.01.25 |
99'683 |
|
Labor. Farmac. R Br 04.06.2025 / 11:36:15 |
54.95 | 2.23% |
54.95 11:36 |
54.10 09:04 |
66.55 31.01.25 |
45.55 09.04.25 |
14'237 |
|
LEGRAND 04.06.2025 / 11:41:09 |
108.85 | 1.37% |
108.85 11:21 |
107.20 09:12 |
111.98 20.02.25 |
82.92 07.04.25 |
65'466 |
|
Lenzing I 04.06.2025 / 11:39:17 |
26.05 | 0.19% |
26.40 09:30 |
26.05 11:03 |
35.70 17.03.25 |
22.15 07.04.25 |
3'483 |
|
Leonardo N 04.06.2025 / 11:41:27 |
53.50 | -1.83% |
54.88 09:00 |
53.48 11:40 |
56.18 02.06.25 |
25.17 06.01.25 |
264'693 |
|
Logista Integral Br 04.06.2025 / 11:38:14 |
28.27 | -0.04% |
28.34 09:00 |
28.14 09:09 |
31.19 07.05.25 |
26.28 07.04.25 |
15'289 |
|
Lotus Bakeries 04.06.2025 / 11:24:23 |
8'905.00 | 0.85% |
8'940.00 10:16 |
8'850.00 11:15 |
11'100.00 07.01.25 |
7580 07.04.25 |
167 |
|
LVMH 04.06.2025 / 11:41:21 |
475.63 | 0.33% |
476.60 09:00 |
470.90 09:45 |
762.80 28.01.25 |
465.95 03.06.25 |
109'824 |
|
Mandatum Rg 04.06.2025 / 11:40:24 |
5.458 | 5.08% |
5.471 11:35 |
5.224 09:00 |
6.226 02.05.25 |
4.386 09.01.25 |
379'886 |
|
Mapfre Rg 04.06.2025 / 11:38:13 |
3.370 | -0.03% |
3.398 09:41 |
3.367 11:09 |
3.514 20.05.25 |
2.372 07.04.25 |
163'310 |
|
Mayr-Melnhof Kart I 04.06.2025 / 10:45:02 |
74.90 | 0.20% |
74.90 10:45 |
74.70 09:02 |
86.80 18.03.25 |
68 07.04.25 |
181 |
|
Mediobanca N 04.06.2025 / 11:41:22 |
19.880 | -0.67% |
20.23 09:10 |
19.870 10:12 |
21.77 12.05.25 |
13.195 07.04.25 |
652'492 |
|
Melexis 04.06.2025 / 11:41:10 |
62.58 | 4.12% |
62.63 11:37 |
60.85 09:00 |
62.95 21.02.25 |
42.32 07.04.25 |
47'465 |
|
Mercedes-BenzGr N 04.06.2025 / 11:41:05 |
51.70 | 0.07% |
52.01 09:08 |
51.37 09:46 |
63.17 11.03.25 |
45.61 07.04.25 |
398'872 |