×
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 - 16:25:53
- 20'750.08
- 0.36%
- 74.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2025 / 16:10:45 |
94.65 | 2.05% | 1.90 | 94.65 | 94.75 | 100'324 | |
|
Hera N 03.07.2025 / 16:10:53 |
3.965 | -0.68% | -0.03 | 3.964 | 3.966 | 924'070 | |
|
Hermes Intl 03.07.2025 / 16:10:41 |
2'343.00 | 1.21% | 28.00 | 2'342.00 | 2'343.00 | 16'887 | |
|
Hiab Rg-B 03.07.2025 / 16:10:00 |
52.48 | 1.89% | 0.98 | 52.45 | 52.50 | 19'254 | |
|
Huhtamaki Rg 03.07.2025 / 16:10:18 |
31.16 | 0.71% | 0.22 | 31.14 | 31.16 | 41'069 | |
|
Iberdrola 03.07.2025 / 16:10:02 |
16.315 | 0.18% | 0.03 | 16.310 | 16.315 | 3'522'759 | |
|
Ibersol Rg 03.07.2025 / 14:07:58 |
9.760 | 0.21% | 0.02 | 9.700 | 9.780 | 820 | |
|
IMCD Rg 03.07.2025 / 16:10:21 |
115.15 | -0.13% | -0.15 | 115.10 | 115.20 | 68'093 | |
|
Inditex 03.07.2025 / 16:10:42 |
44.11 | 0.10% | 0.05 | 44.10 | 44.11 | 763'727 | |
|
Indra Sistemas Br-A 03.07.2025 / 16:10:21 |
36.40 | 1.68% | 0.60 | 36.38 | 36.42 | 495'176 | |
|
Infineon Technolo N 03.07.2025 / 16:10:47 |
37.11 | 2.39% | 0.87 | 37.10 | 37.12 | 2'051'222 | |
|
ING Group Rg 03.07.2025 / 16:10:41 |
19.073 | 0.83% | 0.16 | 19.072 | 19.074 | 3'324'050 | |
|
Inmob Colonial 03.07.2025 / 16:06:25 |
6.005 | 0.00% | 0.00 | 6.000 | 6.010 | 233'309 | |
|
InPost Br Rg 03.07.2025 / 16:10:38 |
13.170 | 0.00% | 0.00 | 13.160 | 13.180 | 322'546 | |
|
Intesa Sanpaolo N 03.07.2025 / 16:10:54 |
4.909 | 0.58% | 0.03 | 4.908 | 4.910 | 9'071'582 | |
|
Intl. Cons. Air Rg 03.07.2025 / 16:10:11 |
4.023 | 1.03% | 0.04 | 4.023 | 4.025 | 3'528'966 | |
|
INWIT N 03.07.2025 / 16:10:21 |
10.310 | 0.10% | 0.01 | 10.310 | 10.320 | 379'025 | |
|
Irish Contl Grp Uts 03.07.2025 / 15:38:30 |
5.710 | -0.52% | -0.03 | 5.700 | 5.760 | 88 | |
|
Irish Resident Rg 03.07.2025 / 16:01:30 |
1.004 | -0.20% | 0.00 | 1.004 | 1.008 | 153'115 | |
|
Italgas Rg 03.07.2025 / 16:10:38 |
7.043 | -1.09% | -0.08 | 7.035 | 7.045 | 1'717'219 | |
|
JDE Peet's Br Rg 03.07.2025 / 16:09:14 |
24.38 | -0.20% | -0.05 | 24.36 | 24.40 | 136'762 | |
|
Jeronimo Martins N 03.07.2025 / 16:10:37 |
22.82 | 2.89% | 0.64 | 22.82 | 22.84 | 470'089 | |
|
Kalmar Rg-B 03.07.2025 / 16:08:03 |
37.06 | 1.31% | 0.48 | 37.04 | 37.08 | 7'246 | |
|
KBC Gr 03.07.2025 / 16:09:14 |
87.84 | 0.02% | 0.02 | 87.80 | 87.84 | 142'221 | |
|
Kemira N 03.07.2025 / 16:08:08 |
19.580 | -1.85% | -0.37 | 19.570 | 19.590 | 43'257 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Acerinox Br 03.07.2025 / 16:10:54 |
10.725 | 14.23% | 0.42% | -0.14% | 0.05% | 14.46% | 7.57% | 24.08% |
|
Saint-Gobain 03.07.2025 / 16:10:45 |
98.88 | 14.17% | 47.46% | 0.96% | -1.90% | 20.35% | 27.80% | 139.52% |
|
MTU Aero Engin N 03.07.2025 / 16:10:46 |
371.90 | 13.81% | 86.92% | 0.43% | 4.98% | 28.84% | 46.71% | 106.32% |
|
Aena Br 03.07.2025 / 16:10:26 |
22.67 | 13.72% | 37.47% | 0.73% | -5.33% | 9.07% | 18.36% | 83.01% |
|
Terna N 03.07.2025 / 16:10:41 |
8.580 | 13.24% | 14.28% | -0.79% | -3.09% | 7.68% | 17.73% | 13.12% |
|
Airbus Br Rg 03.07.2025 / 16:10:54 |
176.96 | 13.16% | 25.51% | 0.82% | 6.60% | 26.47% | 30.25% | 84.04% |
|
Valmet Corporat Rg 03.07.2025 / 16:10:52 |
26.66 | 12.83% | 1.03% | 2.50% | -5.80% | 19.55% | -0.69% | 11.17% |
|
Veolia Environnem 03.07.2025 / 16:09:46 |
30.54 | 12.63% | 7.09% | 0.59% | 0.93% | 2.76% | 3.84% | 29.51% |
|
Heineken Holding Br 03.07.2025 / 16:09:22 |
64.75 | 12.60% | -15.14% | 2.74% | -6.57% | 2.86% | -12.47% | -7.74% |
|
Air Liquide 03.07.2025 / 16:10:50 |
175.85 | 12.53% | 9.85% | 0.97% | -4.39% | 4.95% | 6.40% | 52.41% |
|
Ackermans V Haare 03.07.2025 / 16:09:23 |
214.60 | 12.37% | 35.06% | -0.69% | -5.09% | 13.37% | 27.70% | 49.30% |
|
Kon Ah Del Br Rg 03.07.2025 / 16:10:40 |
35.63 | 12.35% | 36.00% | 1.38% | -1.43% | 6.57% | 26.85% | 40.65% |
|
Heineken Br Rg 03.07.2025 / 16:10:38 |
76.61 | 11.88% | -16.62% | 4.52% | -3.54% | 4.95% | -15.29% | -13.38% |
|
Eurozone All 03.07.2025 / 16:25:55 |
20'750.10 | 11.69% | 19.47% | 1.52% | -1.06% | 12.42% | 10.33% | 49.58% |
|
Muenchener Rueckv N 03.07.2025 / 16:10:54 |
554.40 | 10.77% | 43.33% | 1.06% | -3.70% | -0.88% | 23.25% | 142.09% |
|
Daimler Tr Hldg N 03.07.2025 / 16:10:48 |
40.78 | 10.69% | 19.52% | 6.78% | 8.83% | 23.95% | 11.82% | 62.89% |
|
Irish Contl Grp Uts 03.07.2025 / 15:38:30 |
5.710 | 10.60% | 31.20% | 0.88% | 7.74% | 12.49% | 1.60% | 59.22% |
|
Irish Resident Rg 03.07.2025 / 16:01:30 |
1.004 | 10.55% | -9.04% | -4.02% | -7.72% | 5.68% | 11.80% | -21.77% |
|
STMicroelectr Br Rg 03.07.2025 / 16:10:55 |
27.25 | 10.27% | -40.69% | 5.58% | 7.98% | 60.90% | -28.52% | -7.78% |
|
Generali 03.07.2025 / 16:10:53 |
30.00 | 10.24% | 57.18% | 0.15% | -7.22% | -0.02% | 25.29% | 93.33% |
|
Redeia Corp Br 03.07.2025 / 16:09:03 |
18.230 | 10.17% | 22.47% | -1.83% | 1.28% | 0.11% | 12.32% | -1.00% |
|
Konecranes Rg 03.07.2025 / 16:10:34 |
67.70 | 10.16% | 64.83% | 2.50% | -2.45% | 30.32% | 23.20% | 194.74% |
|
Cellnex Telecom Br 03.07.2025 / 16:10:52 |
33.15 | 10.12% | -5.59% | 0.45% | -2.67% | 4.51% | 5.98% | -8.89% |
|
Fres Med Care I 03.07.2025 / 16:10:09 |
47.80 | 9.80% | 27.92% | -0.19% | -5.16% | 12.74% | 33.26% | 1.68% |
|
Ferrovial Rg 03.07.2025 / 16:10:47 |
45.09 | 9.73% | 35.34% | 0.33% | 0.46% | 15.08% | 21.14% | 85.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2025 / 16:10:45 |
94.65 | 2.05% |
94.80 15:58 |
92.85 10:31 |
108.80 05.06.25 |
32.8 06.01.25 |
100'324 |
|
Hera N 03.07.2025 / 16:10:53 |
3.965 | -0.68% |
4.008 09:43 |
3.962 15:43 |
4.466 03.06.25 |
3.326 24.01.25 |
924'070 |
|
Hermes Intl 03.07.2025 / 16:10:41 |
2'343.00 | 1.21% |
2'344.00 16:05 |
2'300.50 11:47 |
2'956.00 14.02.25 |
2097 07.04.25 |
16'887 |
|
Hiab Rg-B 03.07.2025 / 16:10:00 |
52.48 | 1.89% |
52.50 16:05 |
51.45 09:22 |
54.25 16.06.25 |
34.42 09.04.25 |
19'254 |
|
Huhtamaki Rg 03.07.2025 / 16:10:18 |
31.16 | 0.71% |
31.42 11:27 |
31.02 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
41'069 |
|
Iberdrola 03.07.2025 / 16:10:02 |
16.315 | 0.18% |
16.345 14:08 |
16.215 09:20 |
16.783 24.06.25 |
13.005 24.01.25 |
3'522'759 |
|
Ibersol Rg 03.07.2025 / 14:07:58 |
9.760 | 0.21% |
9.790 11:21 |
9.760 14:07 |
10.225 13.06.25 |
7.48 06.01.25 |
820 |
|
IMCD Rg 03.07.2025 / 16:10:21 |
115.15 | -0.13% |
116.05 09:15 |
114.55 14:21 |
155.40 13.02.25 |
109.3 07.04.25 |
68'093 |
|
Inditex 03.07.2025 / 16:10:42 |
44.11 | 0.10% |
44.15 09:00 |
43.76 11:42 |
55.84 18.02.25 |
42.11 07.04.25 |
763'727 |
|
Indra Sistemas Br-A 03.07.2025 / 16:10:21 |
36.40 | 1.68% |
36.41 16:09 |
35.32 11:35 |
37.82 03.06.25 |
16.11 07.02.25 |
495'176 |
|
Infineon Technolo N 03.07.2025 / 16:10:47 |
37.11 | 2.39% |
37.29 09:04 |
36.59 10:46 |
39.44 20.02.25 |
23.175 07.04.25 |
2'051'222 |
|
ING Group Rg 03.07.2025 / 16:10:41 |
19.073 | 0.83% |
19.084 16:07 |
18.886 09:11 |
19.310 20.05.25 |
14.296 07.04.25 |
3'324'050 |
|
Inmob Colonial 03.07.2025 / 16:06:25 |
6.005 | 0.00% |
6.070 09:11 |
5.985 14:44 |
6.340 11.06.25 |
4.98 13.01.25 |
233'309 |
|
InPost Br Rg 03.07.2025 / 16:10:38 |
13.170 | 0.00% |
13.270 12:29 |
13.080 09:11 |
17.755 19.02.25 |
11.81 07.04.25 |
322'546 |
|
Intesa Sanpaolo N 03.07.2025 / 16:10:54 |
4.909 | 0.58% |
4.916 16:07 |
4.848 11:38 |
5.040 09.06.25 |
3.6773 07.04.25 |
9'071'582 |
|
Intl. Cons. Air Rg 03.07.2025 / 16:10:11 |
4.023 | 1.03% |
4.030 16:07 |
3.956 11:56 |
4.410 07.02.25 |
2.461 07.04.25 |
3'528'966 |
|
INWIT N 03.07.2025 / 16:10:21 |
10.310 | 0.10% |
10.410 14:30 |
10.310 16:02 |
10.800 06.05.25 |
8.81 08.04.25 |
379'025 |
|
Irish Contl Grp Uts 03.07.2025 / 15:38:30 |
5.710 | -0.52% |
5.710 15:27 |
5.700 15:27 |
5.740 02.07.25 |
4.7395 11.04.25 |
88 |
|
Irish Resident Rg 03.07.2025 / 16:01:30 |
1.004 | -0.20% |
1.016 09:11 |
1.004 10:59 |
1.114 09.06.25 |
0.869 14.01.25 |
153'115 |
|
Italgas Rg 03.07.2025 / 16:10:38 |
7.043 | -1.09% |
7.121 12:44 |
7.025 15:31 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'717'219 |
|
JDE Peet's Br Rg 03.07.2025 / 16:09:14 |
24.38 | -0.20% |
24.58 10:24 |
24.36 16:06 |
24.70 30.06.25 |
16.03 06.02.25 |
136'762 |
|
Jeronimo Martins N 03.07.2025 / 16:10:37 |
22.82 | 2.89% |
23.16 12:02 |
22.48 09:01 |
23.29 08.05.25 |
18.05 09.01.25 |
470'089 |
|
Kalmar Rg-B 03.07.2025 / 16:08:03 |
37.06 | 1.31% |
37.12 15:40 |
36.70 09:23 |
37.12 03.07.25 |
24.42 09.04.25 |
7'246 |
|
KBC Gr 03.07.2025 / 16:09:14 |
87.84 | 0.02% |
87.94 09:00 |
87.06 10:59 |
88.97 20.05.25 |
67.24 07.04.25 |
142'221 |
|
Kemira N 03.07.2025 / 16:08:08 |
19.580 | -1.85% |
19.980 09:14 |
19.540 13:47 |
22.48 11.03.25 |
16.97 25.04.25 |
43'257 |