×
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
- 26.08.2025 - 16:47:01
- 56.41
- -0.64%
- -0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 26.08.2025 / 16:28:30 |
10.775 | 1.17% | 0.13 | 10.770 | 10.780 | 85'174 | |
|
Kon Ah Del Br Rg 26.08.2025 / 16:32:02 |
34.83 | -0.13% | -0.05 | 34.82 | 34.83 | 442'677 | |
|
Kone-B Rg 26.08.2025 / 16:31:52 |
53.60 | -1.11% | -0.60 | 53.58 | 53.62 | 98'434 | |
|
Konecranes Rg 26.08.2025 / 16:31:53 |
72.85 | 0.07% | 0.05 | 72.75 | 72.90 | 36'975 | |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Koninkl KPN Br Rg 26.08.2025 / 16:31:52 |
4.061 | 0.20% | 0.01 | 4.060 | 4.061 | 2'619'031 | |
|
Kühne + Nagel N 26.08.2025 / 16:31:36 |
167.85 | 0.48% | 0.80 | 167.80 | 167.90 | 18'900 | |
|
L'Oreal 26.08.2025 / 16:32:01 |
396.30 | -0.16% | -0.63 | 396.25 | 396.30 | 141'088 | |
|
Labor. Farmac. R Br 26.08.2025 / 16:31:54 |
57.55 | -1.33% | -0.78 | 57.50 | 57.55 | 18'801 | |
|
Land Sec REIT Rg 26.08.2025 / 16:32:02 |
5.713 | -1.17% | -0.07 | 5.705 | 5.715 | 175'854 | |
|
Legal & General Rg 26.08.2025 / 16:31:11 |
2.541 | -1.21% | -0.03 | 2.541 | 2.542 | 2'922'765 | |
|
LEGRAND 26.08.2025 / 16:31:52 |
130.28 | 0.21% | 0.28 | 130.25 | 130.30 | 339'518 | |
|
Lenzing I 26.08.2025 / 16:31:54 |
27.98 | -0.80% | -0.23 | 27.90 | 28.05 | 2'045 | |
|
Leonardo N 26.08.2025 / 16:31:52 |
48.64 | 0.39% | 0.19 | 48.63 | 48.65 | 751'890 | |
|
Leroy Seafood Br 26.08.2025 / 16:20:00 |
49.26 | -0.04% | -0.02 | 49.20 | 49.38 | 146'765 | |
|
Lifco Rg-B 26.08.2025 / 16:32:00 |
343.90 | -0.12% | -0.40 | 343.80 | 344.00 | 81'590 | |
|
Lloyds Banking G Rg 26.08.2025 / 16:31:38 |
0.8356 | -0.78% | -0.01 | 0.8350 | 0.8356 | 26'809'623 | |
|
Logista Integral Br 26.08.2025 / 16:22:09 |
28.27 | -2.11% | -0.61 | 28.26 | 28.28 | 77'625 | |
|
LondonMetric Rg 26.08.2025 / 16:32:02 |
1.901 | -0.99% | -0.02 | 1.900 | 1.902 | 404'398 | |
|
Lonza N 26.08.2025 / 16:31:37 |
577.60 | 0.80% | 4.60 | 577.40 | 577.80 | 18'469 | |
|
Lottomatica Grp Rg 26.08.2025 / 16:32:00 |
23.44 | -1.26% | -0.30 | 23.42 | 23.46 | 133'352 | |
|
Lotus Bakeries 26.08.2025 / 16:31:16 |
7'980.00 | -1.97% | -160.00 | 7'960.00 | 7'990.00 | 203 | |
|
LSE Group Rg 26.08.2025 / 16:32:00 |
94.78 | 0.25% | 0.24 | 94.76 | 94.80 | 196'636 | |
|
LVMH 26.08.2025 / 16:32:02 |
490.10 | 0.47% | 2.30 | 490.05 | 490.15 | 186'273 | |
|
M&G Rg 26.08.2025 / 16:31:37 |
2.681 | -0.22% | -0.01 | 2.680 | 2.682 | 975'920 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Muenchener Rueckv N 26.08.2025 / 16:31:51 |
546.10 | 10.73% | 43.28% | -2.12% | -5.19% | -4.63% | 13.32% | 132.81% |
|
Securitas -B- 26.08.2025 / 16:32:00 |
149.35 | 10.41% | 52.26% | -1.29% | 1.60% | 5.18% | 25.72% | 66.26% |
|
Syensqo 26.08.2025 / 16:31:44 |
77.50 | 10.33% | 0.00% | -1.31% | 11.54% | 12.58% | 8.47% | 0.00% |
|
Dav Cam Mil Rg 26.08.2025 / 16:32:02 |
6.523 | 10.28% | -35.12% | -3.96% | 4.17% | 17.60% | -21.03% | -36.45% |
|
Saint-Gobain 26.08.2025 / 16:31:56 |
93.80 | 10.21% | 42.35% | -6.67% | -7.06% | -5.21% | 21.31% | 128.54% |
|
GSK Rg 26.08.2025 / 16:31:38 |
14.635 | 10.15% | 1.93% | 0.83% | 4.57% | -1.35% | -9.49% | 6.20% |
|
ABB N 26.08.2025 / 16:31:53 |
54.16 | 9.87% | 44.71% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ConvaTec Grp Rg 26.08.2025 / 16:28:34 |
2.357 | 9.84% | -0.41% | 1.71% | -3.81% | -19.19% | 0.58% | 8.86% |
|
Elisa-A Rg 26.08.2025 / 16:31:28 |
45.63 | 9.63% | 9.29% | 0.07% | -0.72% | -1.66% | 1.94% | -16.16% |
|
Ebro Foods 26.08.2025 / 16:27:37 |
17.320 | 9.61% | 11.73% | -0.57% | 1.29% | -1.70% | 8.25% | 7.84% |
|
Zurich Insurance N 26.08.2025 / 16:30:11 |
582.60 | 9.48% | 34.23% | -1.15% | 4.77% | 0.85% | 18.97% | 35.65% |
|
Europe All 26.08.2025 / 16:47:03 |
56.41 | 9.24% | 16.98% | -0.51% | 1.04% | 1.24% | 6.81% | 29.64% |
|
Deutsche Telekom N 26.08.2025 / 16:32:02 |
31.76 | 9.16% | 45.06% | 1.73% | 0.35% | -4.88% | 25.26% | 66.70% |
|
Shell Rg 26.08.2025 / 16:31:37 |
27.18 | 8.93% | 5.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Whitbread Rg 26.08.2025 / 16:31:55 |
31.50 | 8.78% | -12.18% | 1.06% | 0.95% | 9.11% | 8.36% | 25.46% |
|
Hera N 26.08.2025 / 16:32:01 |
3.713 | 8.50% | 24.99% | 1.06% | -4.97% | -15.46% | 8.66% | 37.03% |
|
BP Rg 26.08.2025 / 16:31:36 |
4.266 | 8.21% | -8.94% | 1.37% | 4.92% | 16.94% | -1.44% | -7.96% |
|
Lifco Rg-B 26.08.2025 / 16:32:00 |
343.90 | 7.66% | 39.05% | -2.80% | -2.30% | -11.91% | 5.69% | 99.42% |
|
Melrose Ind Rg 26.08.2025 / 16:31:55 |
5.920 | 7.61% | 4.19% | 0.75% | 15.18% | 24.89% | 24.14% | 40.01% |
|
Heineken Holding Br 26.08.2025 / 16:31:02 |
60.85 | 7.58% | -18.93% | 0.25% | -0.57% | -10.51% | -11.07% | -14.17% |
|
Lonza N 26.08.2025 / 16:31:37 |
577.60 | 7.46% | 61.91% | 3.18% | -0.40% | 2.34% | 4.68% | 4.03% |
|
Spirax Grp Rg 26.08.2025 / 16:31:22 |
73.03 | 7.45% | -30.35% | 1.11% | 17.92% | 28.79% | -0.58% | -32.34% |
|
Veolia Environnem 26.08.2025 / 16:32:02 |
28.63 | 7.36% | 2.08% | -6.22% | -6.28% | -4.95% | -2.67% | 26.73% |
|
Covestro I 26.08.2025 / 16:30:22 |
60.04 | 7.33% | 14.10% | -0.83% | -1.01% | -0.08% | 11.43% | 101.47% |
|
Pirelli & C. Rg 26.08.2025 / 16:32:02 |
5.937 | 7.33% | 18.71% | -0.59% | 1.38% | -4.87% | 8.84% | 51.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kojamo Rg 26.08.2025 / 16:28:30 |
10.775 | 1.17% |
10.790 15:10 |
10.600 09:05 |
11.480 24.06.25 |
8.22 19.03.25 |
85'174 |
|
Kon Ah Del Br Rg 26.08.2025 / 16:32:02 |
34.83 | -0.13% |
35.02 15:00 |
34.64 09:02 |
38.76 07.05.25 |
31.42 06.01.25 |
442'677 |
|
Kone-B Rg 26.08.2025 / 16:31:52 |
53.60 | -1.11% |
54.23 09:09 |
53.56 16:20 |
57.11 21.05.25 |
45.42 13.01.25 |
98'434 |
|
Konecranes Rg 26.08.2025 / 16:31:53 |
72.85 | 0.07% |
73.20 14:45 |
72.00 09:10 |
77.40 24.07.25 |
47.78 09.04.25 |
36'975 |
|
Kongsberg Gruppe Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Koninkl KPN Br Rg 26.08.2025 / 16:31:52 |
4.061 | 0.20% |
4.087 14:34 |
4.035 09:08 |
4.205 20.06.25 |
3.446 18.02.25 |
2'619'031 |
|
Kühne + Nagel N 26.08.2025 / 16:31:36 |
167.85 | 0.48% |
168.40 16:03 |
166.00 09:13 |
218.80 10.03.25 |
160 04.08.25 |
18'900 |
|
L'Oreal 26.08.2025 / 16:32:01 |
396.30 | -0.16% |
399.50 14:33 |
393.15 09:25 |
408.20 20.08.25 |
323.7 15.01.25 |
141'088 |
|
Labor. Farmac. R Br 26.08.2025 / 16:31:54 |
57.55 | -1.33% |
58.15 09:04 |
57.40 09:44 |
66.55 31.01.25 |
45.55 09.04.25 |
18'801 |
|
Land Sec REIT Rg 26.08.2025 / 16:32:02 |
5.713 | -1.17% |
5.800 09:02 |
5.675 12:07 |
6.400 03.06.25 |
4.906 09.04.25 |
175'854 |
|
Legal & General Rg 26.08.2025 / 16:31:11 |
2.541 | -1.21% |
2.552 09:00 |
2.532 09:10 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'922'765 |
|
LEGRAND 26.08.2025 / 16:31:52 |
130.28 | 0.21% |
130.33 16:26 |
127.53 09:12 |
134.35 31.07.25 |
82.92 07.04.25 |
339'518 |
|
Lenzing I 26.08.2025 / 16:31:54 |
27.98 | -0.80% |
28.10 09:21 |
27.70 14:03 |
35.70 17.03.25 |
21.575 19.06.25 |
2'045 |
|
Leonardo N 26.08.2025 / 16:31:52 |
48.64 | 0.39% |
48.64 16:30 |
47.56 09:09 |
56.18 02.06.25 |
25.17 06.01.25 |
751'890 |
|
Leroy Seafood Br 26.08.2025 / 16:20:00 |
49.26 | -0.04% |
49.88 09:01 |
48.90 14:25 |
56.85 30.01.25 |
41.64 07.04.25 |
146'765 |
|
Lifco Rg-B 26.08.2025 / 16:32:00 |
343.90 | -0.12% |
345.60 09:09 |
341.60 11:40 |
409.20 18.02.25 |
310 07.04.25 |
81'590 |
|
Lloyds Banking G Rg 26.08.2025 / 16:31:38 |
0.8356 | -0.78% |
0.8427 14:37 |
0.8298 09:25 |
0.8460 22.08.25 |
0.5244 10.01.25 |
26'809'623 |
|
Logista Integral Br 26.08.2025 / 16:22:09 |
28.27 | -2.11% |
28.32 15:17 |
28.08 09:01 |
31.19 07.05.25 |
26.28 07.04.25 |
77'625 |
|
LondonMetric Rg 26.08.2025 / 16:32:02 |
1.901 | -0.99% |
1.971 09:02 |
1.895 10:03 |
2.068 24.06.25 |
1.674 09.04.25 |
404'398 |
|
Lonza N 26.08.2025 / 16:31:37 |
577.60 | 0.80% |
580.60 14:34 |
566.20 09:16 |
616.00 06.02.25 |
467.8 07.04.25 |
18'469 |
|
Lottomatica Grp Rg 26.08.2025 / 16:32:00 |
23.44 | -1.26% |
23.58 14:40 |
23.22 09:12 |
25.22 18.07.25 |
12.68 14.01.25 |
133'352 |
|
Lotus Bakeries 26.08.2025 / 16:31:16 |
7'980.00 | -1.97% |
8'105.00 09:00 |
7'975.00 16:24 |
11'100.00 07.01.25 |
7240 14.07.25 |
203 |
|
LSE Group Rg 26.08.2025 / 16:32:00 |
94.78 | 0.25% |
94.93 16:13 |
93.60 09:18 |
121.85 06.02.25 |
90.62 31.07.25 |
196'636 |
|
LVMH 26.08.2025 / 16:32:02 |
490.10 | 0.47% |
495.35 14:48 |
482.70 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
186'273 |
|
M&G Rg 26.08.2025 / 16:31:37 |
2.681 | -0.22% |
2.684 16:26 |
2.645 10:01 |
2.696 22.08.25 |
1.716 07.04.25 |
975'920 |