×
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
- 18.10.2024 - 16:24:47
- 53.26
- -0.03%
- -0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 0.00% | 0.00 | 0 | |||
|
Lloyds Banking G Rg 18.10.2024 / 16:09:44 |
0.6164 | -0.16% | 0.00 | 0.6162 | 0.6166 | 15'568'975 | |
|
Lonza N 18.10.2024 / 16:09:11 |
551.40 | 0.46% | 2.50 | 551.20 | 551.60 | 28'725 | |
|
Lotus Bakeries 18.10.2024 / 15:51:44 |
12'440.00 | -0.32% | -40.00 | 12'400.00 | 12'460.00 | 43 | |
|
LSE Group Rg 18.10.2024 / 16:09:14 |
104.63 | -0.50% | -0.53 | 104.60 | 104.65 | 112'765 | |
|
Lundberg -B- 18.10.2024 / 16:04:52 |
553.00 | -0.18% | -1.00 | 552.50 | 553.50 | 32'479 | |
|
LVMH 18.10.2024 / 16:09:45 |
624.80 | 2.46% | 15.00 | 624.70 | 624.80 | 313'591 | |
|
M&G Rg 18.10.2024 / 16:08:40 |
2.075 | -0.57% | -0.01 | 2.074 | 2.076 | 425'022 | |
|
Malin Corp Rg 03.01.2023 / 17:28:00 |
7.240 | 0.00% | 0.00 | 0 | |||
|
Mapfre Rg 18.10.2024 / 16:07:25 |
2.490 | 0.40% | 0.01 | 2.488 | 2.490 | 508'019 | |
|
Mayr-Melnhof Kart I 18.10.2024 / 15:50:11 |
83.40 | 0.24% | 0.20 | 83.30 | 83.70 | 245 | |
|
Mediobanca N 18.10.2024 / 16:09:35 |
16.080 | 1.42% | 0.23 | 16.075 | 16.085 | 876'620 | |
|
Melexis 18.10.2024 / 16:04:13 |
70.30 | 0.57% | 0.40 | 70.20 | 70.30 | 7'732 | |
|
Melrose Ind Rg 18.10.2024 / 16:09:28 |
4.425 | -1.18% | -0.05 | 4.422 | 4.425 | 504'708 | |
|
Mercedes-BenzGr N 18.10.2024 / 16:09:49 |
57.41 | 0.81% | 0.46 | 57.40 | 57.42 | 571'786 | |
|
Merck I 18.10.2024 / 16:09:36 |
165.55 | -0.24% | -0.40 | 165.50 | 165.60 | 120'116 | |
|
MERLIN Prop. Br 18.10.2024 / 16:04:37 |
10.890 | -0.91% | -0.10 | 10.880 | 10.900 | 216'262 | |
|
Metsa Board-B N 18.10.2024 / 16:07:02 |
5.773 | 0.04% | 0.00 | 5.770 | 5.775 | 86'269 | |
|
Metso Rg 18.10.2024 / 16:09:40 |
9.377 | 2.53% | 0.23 | 9.374 | 9.380 | 642'992 | |
|
Moncler N 18.10.2024 / 16:09:34 |
55.79 | 3.20% | 1.73 | 55.76 | 55.78 | 511'466 | |
|
Mondi Rg 18.10.2024 / 16:09:19 |
12.835 | -0.43% | -0.06 | 12.830 | 12.840 | 549'147 | |
|
Mota Engil Rg 18.10.2024 / 16:06:44 |
2.618 | -0.95% | -0.03 | 2.614 | 2.618 | 68'198 | |
|
Mowi Rg 18.10.2024 / 16:09:30 |
197.18 | -1.71% | -3.43 | 197.10 | 197.20 | 309'957 | |
|
Muenchener Rueckv N 18.10.2024 / 16:09:12 |
503.10 | -0.36% | -1.80 | 503.00 | 503.20 | 40'544 | |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 18.10.2024 / 16:09:28 |
37.90 | -15.81% | 7.45% | 0.38% | -0.29% | -6.49% | 1.34% | -28.35% |
|
Akzo Nobel Br Rg 18.10.2024 / 16:09:49 |
63.50 | -16.12% | 0.32% | -0.45% | 8.88% | 11.42% | -0.16% | -33.67% |
|
Fiskars N 18.10.2024 / 16:03:42 |
15.330 | -16.32% | -2.72% | 1.12% | 1.05% | -4.31% | 3.72% | -28.98% |
|
LVMH 18.10.2024 / 16:09:45 |
624.80 | -16.88% | -10.31% | -4.42% | 5.31% | -5.68% | -5.90% | -8.27% |
|
Equinor N 18.10.2024 / 16:09:49 |
264.10 | -17.38% | -24.32% | -3.57% | 1.19% | -7.45% | -29.67% | 16.44% |
|
L'Oreal 18.10.2024 / 16:09:28 |
372.75 | -17.40% | 11.59% | -5.36% | 0.63% | -6.61% | -1.97% | 0.79% |
|
Infineon Technolo N 18.10.2024 / 16:09:30 |
30.84 | -18.15% | 8.40% | 1.05% | 6.35% | 0.57% | 4.88% | -16.66% |
|
Allfunds Grp Rg 18.10.2024 / 16:06:50 |
5.245 | -18.33% | -19.77% | 0.67% | -0.38% | 0.00% | 0.82% | -70.02% |
|
Nexi Rg 18.10.2024 / 16:09:35 |
5.991 | -18.90% | -19.44% | 3.01% | -3.15% | 4.99% | -9.56% | -64.73% |
|
Metsa Board-B N 18.10.2024 / 16:07:02 |
5.773 | -19.47% | -34.17% | -7.19% | -6.29% | -17.65% | -24.81% | -29.89% |
|
Just Eat Takeaw Rg 18.10.2024 / 16:09:48 |
10.960 | -20.05% | -44.30% | -13.63% | -13.12% | 1.48% | -4.83% | -84.21% |
|
Immofinanz I 18.10.2024 / 16:01:11 |
16.660 | -20.10% | 44.06% | -2.69% | -29.93% | -38.69% | -9.85% | -21.33% |
|
Kojamo Rg 18.10.2024 / 16:08:37 |
9.365 | -20.36% | -31.52% | -2.04% | -10.47% | 2.41% | 21.11% | -49.95% |
|
Evolution Rg 18.10.2024 / 16:09:49 |
955.40 | -21.08% | -6.56% | -1.91% | -4.25% | -7.51% | -6.95% | -31.47% |
|
Melrose Ind Rg 18.10.2024 / 16:09:28 |
4.425 | -21.08% | 10.81% | 3.44% | -5.73% | -22.69% | -3.13% | -10.43% |
|
GN Store Nord Br 18.10.2024 / 16:09:28 |
135.70 | -21.09% | -15.30% | -2.72% | -15.11% | -22.28% | 17.90% | -67.34% |
|
Bayer N 18.10.2024 / 16:09:49 |
26.48 | -21.30% | -45.20% | 0.34% | -7.49% | -3.73% | -36.17% | -44.87% |
|
Erg N 18.10.2024 / 16:05:47 |
22.70 | -21.65% | -23.18% | -0.53% | -4.50% | -7.23% | 0.71% | -18.91% |
|
Nordic Semicondu Rg 18.10.2024 / 16:09:40 |
98.62 | -21.70% | -39.90% | 1.40% | -30.52% | -24.49% | 9.58% | -64.72% |
|
Aker BP Rg 18.10.2024 / 16:09:40 |
230.35 | -21.92% | -23.97% | -4.36% | 1.21% | -10.82% | -27.22% | -29.49% |
|
Irish Resident Rg 18.10.2024 / 16:04:53 |
0.8530 | -22.24% | -22.94% | -0.58% | -5.22% | -7.28% | -7.08% | -44.66% |
|
Kühne + Nagel N 18.10.2024 / 16:03:48 |
224.30 | -22.60% | 3.52% | 1.40% | -2.22% | -16.43% | -9.19% | -22.30% |
|
CA Imm Anlagen I 18.10.2024 / 16:05:37 |
25.35 | -22.90% | -10.96% | -2.35% | -2.72% | -14.59% | -16.06% | -33.37% |
|
Brenntag N 18.10.2024 / 16:09:31 |
64.20 | -22.92% | 6.95% | -1.43% | 3.48% | -2.36% | -5.59% | -22.82% |
|
Gestamp Autom Br 18.10.2024 / 16:04:49 |
2.765 | -23.30% | -25.50% | 2.12% | 4.93% | 3.75% | -24.66% | -25.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lifco Rg-B 09.10.2024 / 15:48:13 |
330.60 | 0.00% |
339.60 23.09.24 |
257.6 25.04.24 |
360 | ||
|
Lloyds Banking G Rg 18.10.2024 / 16:09:44 |
0.6164 | -0.16% |
0.6206 11:50 |
0.6132 09:15 |
0.6206 18.10.24 |
0.410025 13.02.24 |
15'568'975 |
|
Lonza N 18.10.2024 / 16:09:11 |
551.40 | 0.46% |
556.20 10:31 |
547.60 14:36 |
589.40 29.07.24 |
339 08.01.24 |
28'725 |
|
Lotus Bakeries 18.10.2024 / 15:51:44 |
12'440.00 | -0.32% |
12'470.00 15:31 |
12'320.00 09:07 |
12'480.00 17.10.24 |
7560 12.01.24 |
43 |
|
LSE Group Rg 18.10.2024 / 16:09:14 |
104.63 | -0.50% |
104.65 16:02 |
103.65 09:09 |
105.88 17.09.24 |
86.49 25.04.24 |
112'765 |
|
Lundberg -B- 18.10.2024 / 16:04:52 |
553.00 | -0.18% |
555.50 10:28 |
551.50 09:00 |
591.80 25.03.24 |
494.2 05.08.24 |
32'479 |
|
LVMH 18.10.2024 / 16:09:45 |
624.80 | 2.46% |
630.90 09:14 |
615.50 09:00 |
886.40 14.03.24 |
578.9 16.10.24 |
313'591 |
|
M&G Rg 18.10.2024 / 16:08:40 |
2.075 | -0.57% |
2.096 12:06 |
2.066 09:01 |
2.411 21.03.24 |
1.9235 05.08.24 |
425'022 |
|
Malin Corp Rg 03.01.2023 / 17:28:00 |
7.240 | 0.00% | 3 | ||||
|
Mapfre Rg 18.10.2024 / 16:07:25 |
2.490 | 0.40% |
2.494 15:17 |
2.468 10:38 |
2.548 15.10.24 |
1.917 14.02.24 |
508'019 |
|
Mayr-Melnhof Kart I 18.10.2024 / 15:50:11 |
83.40 | 0.24% |
84.30 12:36 |
83.40 15:50 |
128.40 26.01.24 |
81.5 16.10.24 |
245 |
|
Mediobanca N 18.10.2024 / 16:09:35 |
16.080 | 1.42% |
16.125 09:37 |
15.780 09:00 |
16.125 18.10.24 |
11.065 03.01.24 |
876'620 |
|
Melexis 18.10.2024 / 16:04:13 |
70.30 | 0.57% |
71.45 09:20 |
70.25 15:39 |
91.50 02.01.24 |
68.3 16.10.24 |
7'732 |
|
Melrose Ind Rg 18.10.2024 / 16:09:28 |
4.425 | -1.18% |
4.507 10:56 |
4.422 16:02 |
6.814 08.04.24 |
4.136 15.10.24 |
504'708 |
|
Mercedes-BenzGr N 18.10.2024 / 16:09:49 |
57.41 | 0.81% |
58.08 10:51 |
56.94 09:00 |
77.46 08.04.24 |
53.5 20.09.24 |
571'786 |
|
Merck I 18.10.2024 / 16:09:36 |
165.55 | -0.24% |
165.85 15:20 |
164.10 09:03 |
177.00 30.08.24 |
140.5 08.01.24 |
120'116 |
|
MERLIN Prop. Br 18.10.2024 / 16:04:37 |
10.890 | -0.91% |
10.970 09:00 |
10.875 16:01 |
11.880 17.09.24 |
8.71 29.02.24 |
216'262 |
|
Metsa Board-B N 18.10.2024 / 16:07:02 |
5.773 | 0.04% |
5.840 10:34 |
5.770 14:56 |
8.100 21.05.24 |
5.71 17.10.24 |
86'269 |
|
Metso Rg 18.10.2024 / 16:09:40 |
9.377 | 2.53% |
9.482 10:51 |
9.226 09:00 |
11.945 22.05.24 |
8.254 10.09.24 |
642'992 |
|
Moncler N 18.10.2024 / 16:09:34 |
55.79 | 3.20% |
56.46 12:42 |
54.66 09:00 |
70.34 14.03.24 |
46.68 20.09.24 |
511'466 |
|
Mondi Rg 18.10.2024 / 16:09:19 |
12.835 | -0.43% |
12.990 10:33 |
12.685 09:02 |
17.127 02.01.24 |
12.565 17.10.24 |
549'147 |
|
Mota Engil Rg 18.10.2024 / 16:06:44 |
2.618 | -0.95% |
2.664 10:25 |
2.614 09:00 |
5.940 05.03.24 |
2.4 03.10.24 |
68'198 |
|
Mowi Rg 18.10.2024 / 16:09:30 |
197.18 | -1.71% |
200.80 09:42 |
195.90 15:33 |
209.00 05.03.24 |
171.2 16.07.24 |
309'957 |
|
Muenchener Rueckv N 18.10.2024 / 16:09:12 |
503.10 | -0.36% |
504.40 09:04 |
501.40 10:36 |
512.20 16.10.24 |
374.2 11.01.24 |
40'544 |
|
Mundys N 06.12.2022 / 17:35:15 |
22.99 | 0.00% | 18'309 |