×
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
- 04.09.2026 - 17:30:08
- 24'796.41
- 0.35%
- 85.88
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 04.09.2026 / 17:30:00 |
79.69 | -2.91% | -2.39 | 79.50 | 80.14 | 0 | |
|
Hera N 04.09.2026 / 17:30:00 |
3.736 | 1.80% | 0.07 | 3.736 | 3.740 | 0 | |
|
Hermes Intl 04.09.2026 / 17:30:00 |
1'459.00 | -1.78% | -26.50 | 1'458.50 | 1'459.50 | 0 | |
|
Hiab Rg-B 04.09.2026 / 17:25:00 |
61.10 | -0.65% | -0.40 | 60.85 | 61.15 | 0 | |
|
Huhtamaki Rg 04.09.2026 / 17:25:00 |
31.61 | 0.67% | 0.21 | 31.60 | 31.62 | 0 | |
|
Iberdrola 04.09.2026 / 17:30:00 |
19.850 | 0.68% | 0.14 | 19.845 | 19.855 | 0 | |
|
Ibersol Rg 04.09.2026 / 17:30:00 |
10.180 | -0.29% | -0.03 | 10.160 | 10.300 | 0 | |
|
IMCD Rg 04.09.2026 / 17:30:00 |
96.82 | 0.10% | 0.10 | 96.68 | 96.78 | 0 | |
|
Inditex 04.09.2026 / 17:30:00 |
57.52 | 1.23% | 0.70 | 57.50 | 57.54 | 0 | |
|
Indra Sistemas Br-A 04.09.2026 / 17:30:00 |
59.02 | 0.65% | 0.38 | 59.00 | 59.08 | 0 | |
|
Infineon Technolo N 04.09.2026 / 17:30:00 |
56.99 | 2.95% | 1.64 | 56.96 | 57.00 | 0 | |
|
ING Group Rg 04.09.2026 / 17:30:00 |
31.98 | 0.68% | 0.22 | 31.97 | 31.99 | 0 | |
|
InPost Br Rg 04.09.2026 / 17:30:00 |
15.555 | 0.06% | 0.01 | 15.550 | 15.560 | 0 | |
|
Interpump Grp N 04.09.2026 / 17:30:00 |
36.50 | -0.33% | -0.12 | 36.40 | 36.76 | 0 | |
|
Intesa Sanpaolo N 04.09.2026 / 17:30:00 |
6.736 | 0.06% | 0.00 | 6.736 | 6.739 | 0 | |
|
Intl. Cons. Air Rg 04.09.2026 / 17:30:00 |
5.011 | 0.76% | 0.04 | 5.010 | 5.012 | 0 | |
|
INWIT N 04.09.2026 / 17:30:00 |
6.193 | -0.44% | -0.03 | 6.190 | 6.195 | 0 | |
|
Ipsen 04.09.2026 / 17:30:00 |
165.20 | -2.07% | -3.50 | 164.20 | 165.20 | 0 | |
|
Irish Contl Grp Uts 04.09.2026 / 17:28:00 |
7.350 | -1.21% | -0.09 | 7.340 | 7.440 | 0 | |
|
Irish Resident Rg 04.09.2026 / 17:28:00 |
1.082 | 0.46% | 0.01 | 1.080 | 1.104 | 0 | |
|
Italgas Rg 04.09.2026 / 17:30:00 |
8.398 | 0.14% | 0.01 | 8.398 | 8.400 | 0 | |
|
Iveco Grp Rg 04.09.2026 / 17:30:00 |
14.030 | 0.12% | 0.02 | 14.025 | 14.040 | 0 | |
|
Jeronimo Martins N 04.09.2026 / 17:30:00 |
18.265 | 1.44% | 0.26 | 18.260 | 18.320 | 0 | |
|
Kalmar Rg-B 04.09.2026 / 17:25:00 |
40.22 | 2.24% | 0.88 | 40.12 | 40.22 | 0 | |
|
KBC Gr 04.09.2026 / 17:30:00 |
133.50 | -0.04% | -0.05 | 133.45 | 133.55 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Safran 04.09.2026 / 17:30:00 |
333.30 | 11.04% | 56.43% | -2.93% | -6.60% | 9.03% | 19.76% | 126.24% |
|
EDP Renewables Br 04.09.2026 / 17:30:00 |
13.145 | 10.88% | 34.93% | -5.02% | -1.50% | -3.63% | 30.93% | -21.41% |
|
Nordea Bk Rg 04.09.2026 / 17:25:00 |
17.915 | 10.87% | 70.59% | 1.59% | 2.37% | 9.64% | 34.45% | 76.83% |
|
SBO I 04.09.2026 / 17:30:00 |
30.05 | 10.55% | 1.43% | -1.31% | 6.47% | -13.65% | 13.40% | -43.27% |
|
Eurozone All 04.09.2026 / 17:30:08 |
24'796.41 | 9.92% | 33.01% | -1.16% | -1.94% | 1.95% | 19.43% | 49.50% |
|
Vienna Insur Gr I 04.09.2026 / 17:30:00 |
73.70 | 9.78% | 143.34% | 4.24% | 2.08% | 14.71% | 66.93% | 193.61% |
|
Origin Enterpris Rg 04.09.2026 / 17:24:21 |
4.500 | 9.76% | 63.04% | -1.53% | 0.45% | 3.21% | 16.43% | 33.73% |
|
Banco Sabadell Br 04.09.2026 / 17:30:00 |
3.727 | 9.60% | 96.38% | 2.79% | 8.15% | 26.73% | 15.85% | 242.43% |
|
Sacyr 04.09.2026 / 17:30:00 |
4.308 | 9.59% | 33.36% | 0.33% | -5.96% | -7.03% | 21.01% | 45.04% |
|
Acciona Br 04.09.2026 / 17:30:00 |
203.20 | 9.16% | 86.73% | -4.15% | -4.87% | -21.79% | 21.31% | 54.11% |
|
Azimut Holding N 04.09.2026 / 17:30:00 |
39.27 | 9.07% | 62.75% | 0.41% | 3.02% | 6.99% | 31.78% | 82.01% |
|
REN Rg 04.09.2026 / 17:30:00 |
3.500 | 8.89% | 53.74% | 0.00% | -0.99% | -0.85% | 18.04% | 39.60% |
|
Aena Br 04.09.2026 / 17:30:00 |
25.76 | 8.86% | 29.39% | -2.65% | -4.24% | -0.08% | 5.57% | 77.23% |
|
De Longhi N 04.09.2026 / 17:30:00 |
40.46 | 8.83% | 32.14% | -2.65% | -1.37% | 8.70% | 37.25% | 61.75% |
|
Heineken Holding Br 04.09.2026 / 17:30:00 |
68.20 | 8.79% | 17.93% | 0.59% | -6.00% | 6.15% | 15.50% | -8.13% |
|
Orange 04.09.2026 / 17:30:00 |
15.333 | 8.73% | 60.65% | 0.74% | -6.54% | -13.72% | 12.84% | 48.32% |
|
E.ON N 04.09.2026 / 17:29:51 |
17.485 | 8.64% | 55.15% | -2.21% | -8.02% | -4.95% | 15.66% | 53.99% |
|
Kerry Grp-A- 04.09.2026 / 17:28:00 |
84.28 | 8.42% | -9.21% | -0.94% | 1.54% | 11.47% | 7.22% | -0.64% |
|
Henkel Vz I 04.09.2026 / 17:30:00 |
76.46 | 8.31% | -10.36% | 0.92% | -4.17% | 9.79% | 3.17% | 6.42% |
|
Lottomatica Grp Rg 04.09.2026 / 17:30:00 |
24.33 | 8.13% | 89.22% | -5.29% | 0.35% | -11.29% | 8.13% | 165.16% |
|
AXA 04.09.2026 / 17:30:00 |
44.49 | 7.96% | 28.68% | 1.80% | -1.21% | 8.74% | 12.66% | 58.63% |
|
Societe Generale 04.09.2026 / 17:30:00 |
74.18 | 7.92% | 173.76% | 2.27% | -11.73% | 1.30% | 39.70% | 183.26% |
|
Knorr-Bremse I 04.09.2026 / 17:30:00 |
104.00 | 7.91% | 47.04% | -2.53% | 2.46% | 2.06% | 21.21% | 63.28% |
|
Credit Agricole 04.09.2026 / 17:30:00 |
18.753 | 7.78% | 41.34% | 1.75% | -4.47% | 12.06% | 19.33% | 62.30% |
|
Recordati Ind Chi N 04.09.2026 / 17:30:00 |
52.08 | 7.69% | 2.90% | -1.09% | -1.98% | 2.51% | -3.07% | 14.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 04.09.2026 / 17:30:00 |
79.69 | -2.91% |
82.83 09:15 |
79.62 17:29 |
96.70 14.08.26 |
63.22 26.06.26 |
93'193 |
|
Hera N 04.09.2026 / 17:30:00 |
3.736 | 1.80% |
3.746 17:23 |
3.656 09:06 |
4.450 27.02.26 |
3.594 01.07.26 |
1'654'380 |
|
Hermes Intl 04.09.2026 / 17:30:00 |
1'459.00 | -1.78% |
1'481.25 11:05 |
1'454.50 15:14 |
2'299.00 15.01.26 |
1454.5 04.09.26 |
38'034 |
|
Hiab Rg-B 04.09.2026 / 17:25:00 |
61.10 | -0.65% |
62.00 09:21 |
60.33 14:30 |
65.85 27.08.26 |
39.8 23.03.26 |
30'880 |
|
Huhtamaki Rg 04.09.2026 / 17:25:00 |
31.61 | 0.67% |
31.76 15:48 |
31.22 09:00 |
32.72 28.08.26 |
25.78 13.07.26 |
52'617 |
|
Iberdrola 04.09.2026 / 17:30:00 |
19.850 | 0.68% |
19.918 11:27 |
19.565 09:06 |
22.08 30.06.26 |
16.6464 18.05.26 |
1'820'072 |
|
Ibersol Rg 04.09.2026 / 17:30:00 |
10.180 | -0.29% |
10.210 11:18 |
10.160 16:12 |
12.490 20.04.26 |
8.86 16.07.26 |
804 |
|
IMCD Rg 04.09.2026 / 17:30:00 |
96.82 | 0.10% |
97.02 16:28 |
95.70 09:08 |
105.05 30.04.26 |
68.12 20.03.26 |
33'735 |
|
Inditex 04.09.2026 / 17:30:00 |
57.52 | 1.23% |
57.88 14:44 |
56.88 09:00 |
59.43 11.08.26 |
48.29 13.05.26 |
536'908 |
|
Indra Sistemas Br-A 04.09.2026 / 17:30:00 |
59.02 | 0.65% |
59.86 14:37 |
58.44 09:02 |
80.54 22.07.26 |
43.4 01.04.26 |
207'945 |
|
Infineon Technolo N 04.09.2026 / 17:30:00 |
56.99 | 2.95% |
57.71 15:48 |
55.45 09:00 |
88.84 22.06.26 |
35.8 23.03.26 |
1'339'566 |
|
ING Group Rg 04.09.2026 / 17:30:00 |
31.98 | 0.68% |
32.06 16:43 |
31.47 11:36 |
32.06 04.09.26 |
20.98 23.03.26 |
2'527'822 |
|
InPost Br Rg 04.09.2026 / 17:30:00 |
15.555 | 0.06% |
15.560 09:04 |
15.540 10:22 |
15.560 04.09.26 |
10.33 02.01.26 |
94'240 |
|
Interpump Grp N 04.09.2026 / 17:30:00 |
36.50 | -0.33% |
36.90 09:01 |
36.42 17:12 |
51.30 12.02.26 |
30.12 23.03.26 |
57'479 |
|
Intesa Sanpaolo N 04.09.2026 / 17:30:00 |
6.736 | 0.06% |
6.751 14:42 |
6.678 09:13 |
6.937 17.08.26 |
4.8145 23.03.26 |
8'185'853 |
|
Intl. Cons. Air Rg 04.09.2026 / 17:30:00 |
5.011 | 0.76% |
5.038 15:43 |
4.966 14:30 |
5.718 25.06.26 |
3.836 23.03.26 |
1'776'594 |
|
INWIT N 04.09.2026 / 17:30:00 |
6.193 | -0.44% |
6.305 11:01 |
6.168 09:03 |
9.095 26.02.26 |
5.9725 30.06.26 |
789'454 |
|
Ipsen 04.09.2026 / 17:30:00 |
165.20 | -2.07% |
168.20 09:00 |
163.55 15:57 |
173.45 06.05.26 |
116.1 05.01.26 |
14'142 |
|
Irish Contl Grp Uts 04.09.2026 / 17:28:00 |
7.350 | -1.21% |
7.460 14:20 |
7.320 16:56 |
7.960 04.08.26 |
6.06 02.01.26 |
20'572 |
|
Irish Resident Rg 04.09.2026 / 17:28:00 |
1.082 | 0.46% |
1.088 09:02 |
1.076 16:52 |
1.194 29.06.26 |
0.923 05.01.26 |
49'920 |
|
Italgas Rg 04.09.2026 / 17:30:00 |
8.398 | 0.14% |
8.420 14:44 |
8.313 09:06 |
11.300 26.02.26 |
8.313 04.09.26 |
962'405 |
|
Iveco Grp Rg 04.09.2026 / 17:30:00 |
14.030 | 0.12% |
14.045 15:55 |
14.015 09:27 |
19.590 17.04.26 |
13.7925 15.06.26 |
161'345 |
|
Jeronimo Martins N 04.09.2026 / 17:30:00 |
18.265 | 1.44% |
18.330 15:47 |
18.010 09:04 |
22.69 17.03.26 |
16.115 09.07.26 |
222'127 |
|
Kalmar Rg-B 04.09.2026 / 17:25:00 |
40.22 | 2.24% |
40.40 15:49 |
39.53 09:00 |
51.05 25.02.26 |
36.7 08.07.26 |
24'313 |
|
KBC Gr 04.09.2026 / 17:30:00 |
133.50 | -0.04% |
133.95 14:38 |
132.78 11:44 |
134.08 26.08.26 |
99.8 23.03.26 |
111'155 |