×
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
- 03.07.2025 - 15:12:15
- 20'724.64
- 0.24%
- 48.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 14:56:14 |
19.545 | -1.86% | -0.37 | 19.545 | 19.550 | 1'918'425 | |
|
Eni N 03.07.2025 / 14:57:16 |
14.065 | 0.55% | 0.08 | 14.062 | 14.066 | 1'073'016 | |
|
Erste Group Bk I 03.07.2025 / 14:56:45 |
71.75 | 0.14% | 0.10 | 71.75 | 71.80 | 186'611 | |
|
EssilorLuxott 03.07.2025 / 14:57:15 |
235.95 | -0.49% | -1.15 | 235.90 | 236.00 | 82'510 | |
|
Euronext Br Rg 03.07.2025 / 14:55:18 |
143.25 | -0.49% | -0.70 | 143.20 | 143.30 | 20'978 | |
|
Eurozone All 03.07.2025 / 15:12:17 |
20'724.63 | 0.24% | 48.76 | 0 | |||
|
FBD Holds Rg 03.07.2025 / 10:02:10 |
13.750 | 1.10% | 0.15 | 13.450 | 14.000 | 13 | |
|
Ferrari Rg 03.07.2025 / 14:57:17 |
415.15 | 0.28% | 1.15 | 415.10 | 415.20 | 59'901 | |
|
Ferrovial Rg 03.07.2025 / 14:56:00 |
44.84 | 0.16% | 0.07 | 44.86 | 44.87 | 85'837 | |
|
FinecoBank N 03.07.2025 / 14:57:17 |
18.545 | 1.06% | 0.20 | 18.540 | 18.550 | 462'813 | |
|
Fluidra Br 03.07.2025 / 14:56:04 |
22.41 | 1.96% | 0.43 | 22.38 | 22.42 | 112'283 | |
|
Fortum Rg 03.07.2025 / 14:56:01 |
15.625 | -0.19% | -0.03 | 15.625 | 15.635 | 97'038 | |
|
Fres Med Care I 03.07.2025 / 14:57:17 |
47.78 | -1.24% | -0.60 | 47.77 | 47.79 | 185'016 | |
|
Fresenius I 03.07.2025 / 14:55:16 |
42.37 | 0.31% | 0.13 | 42.38 | 42.39 | 127'924 | |
|
Galp Energia -B- 03.07.2025 / 14:56:50 |
16.160 | 0.87% | 0.14 | 16.145 | 16.155 | 297'305 | |
|
Generali 03.07.2025 / 14:57:11 |
29.96 | -0.25% | -0.08 | 29.95 | 29.96 | 1'076'119 | |
|
Glanbia Rg 03.07.2025 / 14:51:32 |
12.945 | 1.77% | 0.23 | 12.940 | 12.960 | 57'968 | |
|
Glenveagh Rg-144A 03.07.2025 / 14:54:10 |
1.754 | 1.50% | 0.03 | 1.752 | 1.766 | 68'486 | |
|
Grifols-A Br 03.07.2025 / 14:56:40 |
10.605 | -0.47% | -0.05 | 10.600 | 10.615 | 252'983 | |
|
Grupo Catalana O Br 03.07.2025 / 14:48:57 |
49.20 | 0.00% | 0.00 | 49.20 | 49.25 | 9'693 | |
|
Hannover Rueck N 03.07.2025 / 14:56:00 |
265.40 | 0.61% | 1.60 | 265.20 | 265.40 | 33'080 | |
|
HeidelbergMat I 03.07.2025 / 14:57:15 |
194.45 | 0.45% | 0.88 | 194.40 | 194.45 | 128'533 | |
|
Heineken Br Rg 03.07.2025 / 14:56:17 |
76.74 | 0.10% | 0.08 | 76.74 | 76.78 | 365'494 | |
|
Heineken Holding Br 03.07.2025 / 14:53:17 |
65.10 | 0.15% | 0.10 | 65.10 | 65.15 | 11'537 | |
|
Henkel Vz I 03.07.2025 / 14:57:19 |
67.26 | 0.93% | 0.62 | 67.24 | 67.28 | 289'310 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CTP Br Rg 03.07.2025 / 14:35:09 |
17.840 | 17.74% | 14.51% | 2.82% | 7.92% | 19.41% | 11.15% | 59.56% |
|
Dt Lufthansa N 03.07.2025 / 14:55:36 |
7.336 | 17.58% | -9.19% | 3.76% | 3.25% | 21.88% | 22.43% | 30.76% |
|
NOS Rg 03.07.2025 / 14:47:40 |
3.900 | 17.44% | 22.11% | 3.04% | 0.26% | -5.63% | 15.21% | 2.33% |
|
ACS Br 03.07.2025 / 14:57:02 |
56.65 | 17.25% | 41.25% | -2.50% | -3.41% | 14.44% | 45.85% | 163.23% |
|
Knorr-Bremse I 03.07.2025 / 14:56:34 |
81.30 | 17.09% | 39.07% | -4.07% | -9.19% | 6.59% | 13.43% | 49.79% |
|
Koninkl KPN Br Rg 03.07.2025 / 14:57:12 |
4.055 | 16.71% | 31.38% | -1.98% | -2.80% | 5.57% | 12.22% | 20.63% |
|
Hera N 03.07.2025 / 14:57:19 |
3.979 | 16.59% | 34.31% | -2.04% | -8.11% | 6.85% | 22.06% | 44.90% |
|
Grifols-A Br 03.07.2025 / 14:56:40 |
10.605 | 16.30% | -31.54% | 3.36% | 3.31% | 34.38% | 23.63% | -42.03% |
|
Siemens N 03.07.2025 / 14:57:09 |
223.08 | 16.09% | 29.24% | 3.68% | 1.97% | 19.14% | 25.69% | 128.36% |
|
Inmob Colonial 03.07.2025 / 14:54:03 |
5.985 | 15.81% | -8.11% | 0.55% | -1.68% | 14.49% | 7.11% | -0.97% |
|
Deutsche Post N 03.07.2025 / 14:57:06 |
39.67 | 15.79% | -12.46% | 2.77% | -1.59% | 15.89% | -0.46% | 9.64% |
|
Sampo Rg-A 03.07.2025 / 14:55:33 |
9.154 | 15.65% | 14.89% | 1.24% | -2.28% | 8.51% | 14.65% | 18.62% |
|
Continental I 03.07.2025 / 14:56:26 |
75.41 | 15.64% | -2.52% | 6.45% | -1.18% | 23.30% | 27.68% | 12.93% |
|
Telefonica Br 03.07.2025 / 14:56:51 |
4.518 | 15.56% | 28.74% | 0.90% | -4.10% | 13.72% | 13.46% | -5.52% |
|
Fortum Rg 03.07.2025 / 14:56:01 |
15.625 | 15.54% | 19.87% | -0.41% | -0.70% | 21.98% | 9.38% | 3.74% |
|
Waertsilae Rg 03.07.2025 / 14:56:54 |
20.14 | 15.52% | 50.82% | 2.55% | 9.98% | 35.86% | 12.33% | 158.62% |
|
Allianz N 03.07.2025 / 14:57:02 |
343.30 | 15.42% | 40.97% | 0.99% | -2.94% | 4.03% | 31.13% | 87.53% |
|
Kalmar Rg-B 03.07.2025 / 14:56:24 |
36.99 | 15.19% | 0.00% | 5.44% | 12.98% | 43.59% | 0.00% | 0.00% |
|
bioMerieux 03.07.2025 / 14:54:20 |
118.20 | 14.70% | 17.95% | -1.17% | -1.66% | 7.02% | 26.48% | 24.79% |
|
Enagas Br 03.07.2025 / 14:56:13 |
13.520 | 14.58% | -11.46% | -5.09% | -3.57% | 6.12% | 3.17% | -37.08% |
|
Infineon Technolo N 03.07.2025 / 14:57:19 |
36.86 | 14.57% | -3.99% | 4.33% | 3.18% | 42.84% | 5.04% | 62.57% |
|
Kesko-B N 03.07.2025 / 14:49:48 |
21.06 | 14.56% | 16.69% | 1.74% | 0.86% | 14.15% | 26.45% | -7.97% |
|
Aedifica 03.07.2025 / 14:55:07 |
64.90 | 14.44% | 1.65% | -2.11% | -1.59% | 6.52% | 12.38% | -27.81% |
|
D'Ieteren Grp 03.07.2025 / 14:54:50 |
186.00 | 14.44% | 4.30% | 5.98% | 2.31% | 19.92% | -10.83% | 33.16% |
|
Elisa-A Rg 03.07.2025 / 14:53:54 |
47.54 | 14.28% | 13.92% | 1.02% | -0.67% | 8.59% | 12.98% | -11.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 14:56:14 |
19.545 | -1.86% |
19.895 09:00 |
19.538 14:54 |
20.14 01.07.25 |
15.325 29.01.25 |
1'918'425 |
|
Eni N 03.07.2025 / 14:57:16 |
14.065 | 0.55% |
14.106 12:10 |
13.980 09:49 |
14.496 27.03.25 |
11.018 09.04.25 |
1'073'016 |
|
Erste Group Bk I 03.07.2025 / 14:56:45 |
71.75 | 0.14% |
71.90 14:32 |
71.25 09:09 |
73.45 10.06.25 |
51.4 07.04.25 |
186'611 |
|
EssilorLuxott 03.07.2025 / 14:57:15 |
235.95 | -0.49% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
82'510 |
|
Euronext Br Rg 03.07.2025 / 14:55:18 |
143.25 | -0.49% |
144.55 10:42 |
143.00 14:24 |
150.95 09.05.25 |
104.6 14.01.25 |
20'978 |
|
Eurozone All 03.07.2025 / 15:12:17 |
20'724.63 | 0.24% |
20'739.68 09:41 |
20'631.07 12:06 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 03.07.2025 / 10:02:10 |
13.750 | 1.10% |
13.750 10:02 |
13.750 10:02 |
14.200 03.04.25 |
12.425 22.01.25 |
13 |
|
Ferrari Rg 03.07.2025 / 14:57:17 |
415.15 | 0.28% |
417.30 09:00 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
59'901 |
|
Ferrovial Rg 03.07.2025 / 14:56:00 |
44.84 | 0.16% |
44.88 14:06 |
44.54 09:17 |
47.10 21.05.25 |
36.3 07.04.25 |
85'837 |
|
FinecoBank N 03.07.2025 / 14:57:17 |
18.545 | 1.06% |
18.565 12:55 |
18.435 09:25 |
19.665 09.06.25 |
14.25 07.04.25 |
462'813 |
|
Fluidra Br 03.07.2025 / 14:56:04 |
22.41 | 1.96% |
22.46 14:33 |
22.04 09:13 |
25.88 29.01.25 |
17.74 07.04.25 |
112'283 |
|
Fortum Rg 03.07.2025 / 14:56:01 |
15.625 | -0.19% |
15.760 09:45 |
15.620 14:50 |
16.215 16.06.25 |
12.25 09.04.25 |
97'038 |
|
Fres Med Care I 03.07.2025 / 14:57:17 |
47.78 | -1.24% |
48.10 09:04 |
47.64 10:05 |
54.04 21.05.25 |
39.435 09.04.25 |
185'016 |
|
Fresenius I 03.07.2025 / 14:55:16 |
42.37 | 0.31% |
42.59 14:30 |
42.08 09:00 |
44.41 06.06.25 |
31.94 07.04.25 |
127'924 |
|
Galp Energia -B- 03.07.2025 / 14:56:50 |
16.160 | 0.87% |
16.205 14:42 |
16.045 09:24 |
17.440 17.01.25 |
12.245 09.04.25 |
297'305 |
|
Generali 03.07.2025 / 14:57:11 |
29.96 | -0.25% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'076'119 |
|
Glanbia Rg 03.07.2025 / 14:51:32 |
12.945 | 1.77% |
12.980 14:09 |
12.810 09:15 |
14.760 24.02.25 |
9.2 09.04.25 |
57'968 |
|
Glenveagh Rg-144A 03.07.2025 / 14:54:10 |
1.754 | 1.50% |
1.766 13:49 |
1.749 11:13 |
1.837 11.06.25 |
1.384 09.04.25 |
68'486 |
|
Grifols-A Br 03.07.2025 / 14:56:40 |
10.605 | -0.47% |
10.763 09:45 |
10.575 11:37 |
11.270 05.03.25 |
7.334 07.04.25 |
252'983 |
|
Grupo Catalana O Br 03.07.2025 / 14:48:57 |
49.20 | 0.00% |
49.25 12:28 |
49.20 09:16 |
49.65 28.03.25 |
36.1 02.01.25 |
9'693 |
|
Hannover Rueck N 03.07.2025 / 14:56:00 |
265.40 | 0.61% |
266.60 11:11 |
263.10 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
33'080 |
|
HeidelbergMat I 03.07.2025 / 14:57:15 |
194.45 | 0.45% |
195.25 10:06 |
191.10 14:22 |
201.20 30.06.25 |
118.9 02.01.25 |
128'533 |
|
Heineken Br Rg 03.07.2025 / 14:56:17 |
76.74 | 0.10% |
77.28 09:27 |
76.56 12:45 |
82.78 26.02.25 |
63.58 15.01.25 |
365'494 |
|
Heineken Holding Br 03.07.2025 / 14:53:17 |
65.10 | 0.15% |
65.53 09:39 |
65.00 12:23 |
71.35 19.05.25 |
54.775 13.01.25 |
11'537 |
|
Henkel Vz I 03.07.2025 / 14:57:19 |
67.26 | 0.93% |
67.30 14:54 |
66.40 12:03 |
88.44 10.03.25 |
65.6 23.06.25 |
289'310 |