×
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
- 18.07.2025 - 17:30:02
- 20'860.50
- -0.17%
- -35.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 18.07.2025 / 17:19:49 |
3.740 | 0.00% | 0.00 | 3.740 | 3.780 | 0 | |
|
Kering 18.07.2025 / 17:30:00 |
196.82 | 2.23% | 4.30 | 197.34 | 197.34 | 0 | |
|
Kerry Grp-A- 18.07.2025 / 17:28:00 |
90.15 | -0.44% | -0.40 | 90.15 | 90.40 | 0 | |
|
Kesko-B N 18.07.2025 / 17:25:00 |
20.28 | -1.12% | -0.23 | 20.36 | 20.36 | 0 | |
|
Kingspan Grp Rg 18.07.2025 / 17:28:00 |
72.40 | 1.08% | 0.78 | 72.80 | 72.60 | 0 | |
|
Knorr-Bremse I 18.07.2025 / 17:30:00 |
84.00 | 0.21% | 0.18 | 83.95 | 84.05 | 0 | |
|
Kojamo Rg 18.07.2025 / 17:25:00 |
10.865 | -0.14% | -0.02 | 10.850 | 10.870 | 0 | |
|
Kon Ah Del Br Rg 18.07.2025 / 17:30:00 |
35.36 | 0.24% | 0.09 | 35.30 | 35.30 | 0 | |
|
Kone-B Rg 18.07.2025 / 17:25:00 |
54.44 | -3.29% | -1.85 | 54.68 | 54.68 | 0 | |
|
Konecranes Rg 18.07.2025 / 17:25:00 |
69.00 | 0.07% | 0.05 | 68.80 | 69.05 | 0 | |
|
Koninkl KPN Br Rg 18.07.2025 / 17:30:00 |
4.111 | 0.48% | 0.02 | 4.099 | 4.099 | 0 | |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | -0.62% | -2.28 | 362.55 | 362.55 | 0 | |
|
Labor. Farmac. R Br 18.07.2025 / 17:30:00 |
52.85 | -0.84% | -0.45 | 52.80 | 52.85 | 0 | |
|
LEGRAND 18.07.2025 / 17:30:00 |
124.95 | 3.01% | 3.65 | 124.75 | 124.75 | 0 | |
|
Lenzing I 18.07.2025 / 17:29:26 |
25.65 | 0.00% | 0.00 | 25.20 | 26.20 | 0 | |
|
Leonardo N 18.07.2025 / 17:30:00 |
48.94 | 2.99% | 1.42 | 49.12 | 49.12 | 0 | |
|
Logista Integral Br 18.07.2025 / 17:30:00 |
27.14 | 0.07% | 0.02 | 27.18 | 27.18 | 0 | |
|
Lottomatica Grp Rg 18.07.2025 / 17:30:00 |
24.88 | -0.64% | -0.16 | 25.08 | 25.08 | 0 | |
|
Lotus Bakeries 18.07.2025 / 17:30:00 |
7'630.00 | -0.39% | -30.00 | 7'650.00 | 7'650.00 | 0 | |
|
LVMH 18.07.2025 / 17:30:00 |
471.50 | -1.21% | -5.78 | 472.75 | 472.75 | 0 | |
|
Mandatum Rg 18.07.2025 / 17:25:00 |
5.890 | 1.66% | 0.10 | 5.880 | 5.914 | 0 | |
|
Mapfre Rg 18.07.2025 / 17:30:00 |
3.446 | -0.40% | -0.01 | 3.444 | 3.448 | 0 | |
|
Mayr-Melnhof Kart I 18.07.2025 / 17:30:00 |
75.90 | 0.93% | 0.70 | 74.30 | 77.50 | 0 | |
|
Mediobanca N 18.07.2025 / 17:30:00 |
18.455 | 1.21% | 0.22 | 18.420 | 18.420 | 0 | |
|
Melexis 18.07.2025 / 17:30:00 |
74.95 | -1.51% | -1.15 | 74.45 | 75.05 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Wienerberger I 18.07.2025 / 17:30:00 |
29.40 | 10.23% | -3.28% | -2.81% | -5.19% | -4.36% | -9.76% | 40.70% |
|
Hannover Rueck N 18.07.2025 / 17:30:00 |
266.10 | 9.98% | 23.20% | 0.87% | -1.59% | -4.93% | 17.43% | 93.87% |
|
Repsol Br 18.07.2025 / 17:30:00 |
13.128 | 9.98% | -4.37% | 1.06% | 2.14% | 22.40% | -1.06% | 7.77% |
|
Ebro Foods 18.07.2025 / 17:30:00 |
17.380 | 9.73% | 11.86% | -0.63% | -0.69% | 1.52% | 14.12% | 10.86% |
|
Univ Mu Gr Rg 18.07.2025 / 17:30:00 |
26.99 | 9.58% | 4.57% | 1.60% | 0.99% | 8.18% | -3.90% | 30.32% |
|
Irish Contl Grp Uts 18.07.2025 / 17:28:00 |
5.560 | 8.86% | 29.14% | -2.59% | 4.24% | 10.05% | 2.17% | 52.09% |
|
D'Ieteren Grp 18.07.2025 / 17:30:00 |
173.10 | 8.79% | -0.85% | -7.61% | -1.42% | 2.61% | -15.97% | 17.58% |
|
Daimler Tr Hldg N 18.07.2025 / 17:30:00 |
40.12 | 8.71% | 17.38% | -2.67% | 6.14% | 14.37% | 7.19% | 64.34% |
|
Hiab Rg-B 18.07.2025 / 17:25:00 |
55.30 | 8.57% | 741.03% | 1.00% | 11.44% | 42.49% | 26.83% | 312.75% |
|
Eni N 18.07.2025 / 17:30:00 |
14.191 | 8.41% | -7.76% | -0.72% | -0.40% | 11.25% | 0.67% | 30.78% |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 8.19% | 32.93% | 2.45% | 1.52% | 5.98% | 39.40% | 2.73% |
|
FBD Holds Rg 18.07.2025 / 17:28:00 |
13.750 | 7.91% | 22.42% | -1.80% | 2.61% | 0.46% | 0.00% | 0.00% |
|
Vaisala-A Rg 18.07.2025 / 17:25:00 |
51.65 | 7.66% | 31.98% | 2.28% | 4.00% | 10.01% | 27.45% | 20.23% |
|
Covestro I 18.07.2025 / 17:30:00 |
60.14 | 7.37% | 14.13% | -0.61% | 0.47% | 1.79% | 9.99% | 87.39% |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | 7.04% | -16.51% | -2.20% | 16.19% | 9.81% | -6.30% | 12.11% |
|
Redeia Corp Br 18.07.2025 / 17:30:00 |
17.885 | 7.03% | 18.98% | 2.55% | -2.05% | -6.34% | 9.89% | -1.15% |
|
WDP 18.07.2025 / 17:30:00 |
20.40 | 6.82% | -28.36% | 0.39% | -2.67% | -6.68% | -22.61% | -30.89% |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | 6.72% | -19.03% | -3.03% | -0.58% | -3.29% | -10.33% | 7.19% |
|
Aegon Rg 18.07.2025 / 17:30:00 |
6.137 | 6.70% | 0.00% | 2.66% | 5.05% | 7.78% | 6.80% | 0.00% |
|
Cellnex Telecom Br 18.07.2025 / 17:30:00 |
32.83 | 6.40% | -8.78% | 1.74% | 0.24% | -5.23% | 1.20% | -22.46% |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | 6.24% | 41.18% | -0.08% | -0.02% | -2.36% | 25.74% | 60.52% |
|
Oesterreich Post I 18.07.2025 / 17:30:00 |
30.20 | 6.21% | -7.19% | -1.15% | 2.20% | 0.67% | -1.95% | 14.21% |
|
Fres Med Care I 18.07.2025 / 17:30:00 |
45.93 | 6.11% | 23.61% | -0.47% | -0.83% | 7.13% | 27.11% | 0.45% |
|
INWIT N 18.07.2025 / 17:30:00 |
10.410 | 5.69% | -9.66% | 1.17% | 1.86% | 1.71% | 1.96% | 4.05% |
|
Pirelli & C. Rg 18.07.2025 / 17:30:00 |
5.830 | 5.65% | 16.85% | 0.00% | -3.67% | 8.26% | 2.32% | 42.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kenmare Res Rg 18.07.2025 / 17:19:49 |
3.740 | 0.00% |
5.250 18.03.25 |
3.44 03.03.25 |
185 | ||
|
Kering 18.07.2025 / 17:30:00 |
196.82 | 2.23% |
200.10 12:00 |
194.46 09:25 |
283.33 14.02.25 |
149.8 07.04.25 |
189'738 |
|
Kerry Grp-A- 18.07.2025 / 17:28:00 |
90.15 | -0.44% |
90.70 09:10 |
89.90 16:45 |
103.80 04.03.25 |
87.65 10.04.25 |
81'753 |
|
Kesko-B N 18.07.2025 / 17:25:00 |
20.28 | -1.12% |
20.49 09:11 |
20.24 17:23 |
21.46 30.05.25 |
17.13 05.02.25 |
158'917 |
|
Kingspan Grp Rg 18.07.2025 / 17:28:00 |
72.40 | 1.08% |
72.85 15:42 |
71.40 09:13 |
86.50 06.03.25 |
64.025 14.01.25 |
92'330 |
|
Knorr-Bremse I 18.07.2025 / 17:30:00 |
84.00 | 0.21% |
84.70 15:11 |
83.90 09:41 |
96.40 18.03.25 |
67.9 13.01.25 |
46'190 |
|
Kojamo Rg 18.07.2025 / 17:25:00 |
10.865 | -0.14% |
10.885 09:17 |
10.770 10:23 |
11.480 24.06.25 |
8.22 19.03.25 |
56'452 |
|
Kon Ah Del Br Rg 18.07.2025 / 17:30:00 |
35.36 | 0.24% |
35.52 11:21 |
35.26 13:39 |
38.76 07.05.25 |
31.42 06.01.25 |
702'557 |
|
Kone-B Rg 18.07.2025 / 17:25:00 |
54.44 | -3.29% |
55.38 09:48 |
53.34 13:28 |
57.11 21.05.25 |
45.42 13.01.25 |
877'108 |
|
Konecranes Rg 18.07.2025 / 17:25:00 |
69.00 | 0.07% |
69.95 14:57 |
68.50 13:39 |
73.10 26.03.25 |
47.78 09.04.25 |
117'376 |
|
Koninkl KPN Br Rg 18.07.2025 / 17:30:00 |
4.111 | 0.48% |
4.122 09:11 |
4.085 15:04 |
4.205 20.06.25 |
3.446 18.02.25 |
5'213'305 |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | -0.62% |
366.60 09:12 |
361.45 14:13 |
394.65 02.05.25 |
323.7 15.01.25 |
213'296 |
|
Labor. Farmac. R Br 18.07.2025 / 17:30:00 |
52.85 | -0.84% |
53.70 09:54 |
52.75 15:54 |
66.55 31.01.25 |
45.55 09.04.25 |
199'294 |
|
LEGRAND 18.07.2025 / 17:30:00 |
124.95 | 3.01% |
125.85 14:55 |
122.30 09:01 |
125.85 18.07.25 |
82.92 07.04.25 |
572'584 |
|
Lenzing I 18.07.2025 / 17:29:26 |
25.65 | 0.00% |
25.85 09:45 |
25.50 14:06 |
35.70 17.03.25 |
21.575 19.06.25 |
5'623 |
|
Leonardo N 18.07.2025 / 17:30:00 |
48.94 | 2.99% |
49.19 13:25 |
47.72 09:01 |
56.18 02.06.25 |
25.17 06.01.25 |
1'190'446 |
|
Logista Integral Br 18.07.2025 / 17:30:00 |
27.14 | 0.07% |
27.40 09:03 |
26.95 12:59 |
31.19 07.05.25 |
26.28 07.04.25 |
160'434 |
|
Lottomatica Grp Rg 18.07.2025 / 17:30:00 |
24.88 | -0.64% |
25.22 09:08 |
24.64 17:16 |
25.22 18.07.25 |
12.68 14.01.25 |
290'246 |
|
Lotus Bakeries 18.07.2025 / 17:30:00 |
7'630.00 | -0.39% |
7'710.00 11:33 |
7'610.00 16:52 |
11'100.00 07.01.25 |
7240 14.07.25 |
161 |
|
LVMH 18.07.2025 / 17:30:00 |
471.50 | -1.21% |
484.40 10:16 |
470.55 16:31 |
762.80 28.01.25 |
436.55 26.06.25 |
284'756 |
|
Mandatum Rg 18.07.2025 / 17:25:00 |
5.890 | 1.66% |
5.904 17:10 |
5.800 09:14 |
6.226 02.05.25 |
4.386 09.01.25 |
347'348 |
|
Mapfre Rg 18.07.2025 / 17:30:00 |
3.446 | -0.40% |
3.460 09:01 |
3.428 12:19 |
3.636 09.07.25 |
2.372 07.04.25 |
1'254'883 |
|
Mayr-Melnhof Kart I 18.07.2025 / 17:30:00 |
75.90 | 0.93% |
76.60 11:59 |
74.90 09:25 |
86.80 18.03.25 |
68 07.04.25 |
298 |
|
Mediobanca N 18.07.2025 / 17:30:00 |
18.455 | 1.21% |
18.460 17:29 |
18.273 09:14 |
21.77 12.05.25 |
13.195 07.04.25 |
1'438'502 |
|
Melexis 18.07.2025 / 17:30:00 |
74.95 | -1.51% |
76.48 09:00 |
74.85 16:53 |
76.48 18.07.25 |
42.32 07.04.25 |
17'689 |