×
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
- 16.09.2025 - 12:03:25
- 21'204.84
- -0.27%
- -57.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hera N 16.09.2025 / 11:47:53 |
3.699 | -0.32% | -0.01 | 3.698 | 3.700 | 355'910 | |
|
Hermes Intl 16.09.2025 / 11:48:10 |
2'152.00 | 1.58% | 33.50 | 2'151.00 | 2'152.00 | 8'221 | |
|
Hiab Rg-B 16.09.2025 / 11:45:52 |
52.15 | -0.95% | -0.50 | 52.10 | 52.25 | 11'226 | |
|
Huhtamaki Rg 16.09.2025 / 11:48:19 |
30.12 | 0.33% | 0.10 | 30.10 | 30.12 | 19'837 | |
|
Iberdrola 16.09.2025 / 11:48:26 |
15.710 | -0.65% | -0.10 | 15.710 | 15.715 | 1'084'823 | |
|
Ibersol Rg 16.09.2025 / 11:07:46 |
9.920 | 1.22% | 0.12 | 9.920 | 10.050 | 0 | |
|
IMCD Rg 16.09.2025 / 11:47:38 |
92.10 | 0.74% | 0.68 | 91.96 | 92.04 | 37'680 | |
|
Inditex 16.09.2025 / 11:48:27 |
46.29 | -0.37% | -0.17 | 46.29 | 46.30 | 347'579 | |
|
Indra Sistemas Br-A 16.09.2025 / 11:48:26 |
33.73 | -1.32% | -0.45 | 33.70 | 33.74 | 96'682 | |
|
Infineon Technolo N 16.09.2025 / 11:48:25 |
32.68 | 0.20% | 0.07 | 32.67 | 32.68 | 624'586 | |
|
ING Group Rg 16.09.2025 / 11:48:17 |
21.81 | -0.47% | -0.10 | 21.81 | 21.81 | 742'232 | |
|
Inmob Colonial 16.09.2025 / 11:47:28 |
5.618 | -0.58% | -0.03 | 5.615 | 5.620 | 27'392 | |
|
InPost Br Rg 16.09.2025 / 11:48:25 |
10.960 | 1.11% | 0.12 | 10.960 | 10.970 | 142'860 | |
|
Intesa Sanpaolo N 16.09.2025 / 11:48:27 |
5.550 | -1.03% | -0.06 | 5.550 | 5.552 | 4'908'313 | |
|
Intl. Cons. Air Rg 16.09.2025 / 11:47:44 |
4.443 | -0.13% | -0.01 | 4.440 | 4.443 | 970'812 | |
|
INWIT N 16.09.2025 / 11:46:27 |
10.105 | -0.44% | -0.05 | 10.100 | 10.110 | 392'904 | |
|
Irish Contl Grp Uts 16.09.2025 / 11:46:23 |
5.700 | -1.89% | -0.11 | 5.700 | 5.880 | 0 | |
|
Irish Resident Rg 16.09.2025 / 11:48:28 |
0.9945 | -1.14% | -0.01 | 0.9930 | 0.9970 | 57'751 | |
|
Italgas Rg 16.09.2025 / 11:48:27 |
7.548 | -0.98% | -0.08 | 7.545 | 7.550 | 362'950 | |
|
JDE Peet's Br Rg 16.09.2025 / 11:47:55 |
31.15 | -0.16% | -0.05 | 31.12 | 31.16 | 213'257 | |
|
Jeronimo Martins N 16.09.2025 / 11:47:21 |
21.39 | -0.93% | -0.20 | 21.38 | 21.40 | 132'241 | |
|
Kalmar Rg-B 16.09.2025 / 11:47:12 |
37.18 | -3.73% | -1.44 | 37.08 | 37.24 | 10'707 | |
|
KBC Gr 16.09.2025 / 11:46:29 |
101.40 | -0.88% | -0.90 | 101.40 | 101.50 | 13'661 | |
|
Kemira N 16.09.2025 / 11:48:03 |
19.720 | 0.84% | 0.17 | 19.710 | 19.740 | 39'199 | |
|
Kenmare Res Rg 16.09.2025 / 09:00:15 |
3.600 | -3.74% | -0.14 | 3.600 | 3.720 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Enel N 16.09.2025 / 11:48:25 |
7.883 | 14.97% | 17.46% | 1.17% | -1.82% | -2.95% | 9.60% | 61.72% |
|
Danone 16.09.2025 / 11:48:20 |
74.70 | 14.59% | 26.62% | -0.20% | 3.84% | 4.45% | 15.40% | 48.30% |
|
Eurozone All 16.09.2025 / 12:03:27 |
21'204.76 | 14.14% | 22.86% | 1.00% | -1.05% | 2.96% | 14.46% | 49.94% |
|
EssilorLuxott 16.09.2025 / 11:48:26 |
271.55 | 14.05% | 46.86% | 4.48% | -0.29% | 11.89% | 31.88% | 78.87% |
|
L'Oreal 16.09.2025 / 11:48:22 |
379.90 | 13.97% | -13.54% | -4.39% | -5.15% | 4.35% | 2.77% | 13.68% |
|
Fortum Rg 16.09.2025 / 11:46:40 |
15.420 | 13.87% | 18.15% | 3.42% | 3.04% | -2.22% | 8.29% | 50.76% |
|
Volkswagen VZ 16.09.2025 / 11:48:15 |
100.85 | 13.84% | -9.23% | -1.80% | -0.40% | 11.94% | 9.10% | -32.05% |
|
Eni N 16.09.2025 / 11:47:58 |
14.804 | 13.69% | -3.27% | -1.14% | -1.34% | 7.07% | 4.00% | 28.80% |
|
Air Liquide 16.09.2025 / 11:48:20 |
175.96 | 13.42% | 10.72% | -0.58% | -4.03% | -0.19% | 3.34% | 58.85% |
|
Enagas Br 16.09.2025 / 11:47:10 |
13.260 | 13.23% | -12.51% | 0.34% | 0.30% | -7.21% | -5.62% | -23.64% |
|
Nemetschek I 16.09.2025 / 11:47:44 |
106.70 | 13.20% | 34.97% | -6.49% | -13.04% | -11.31% | 21.25% | 104.09% |
|
Banca Generali N 16.09.2025 / 11:47:57 |
50.80 | 13.04% | 50.69% | 3.63% | -0.44% | 7.29% | 27.19% | 87.51% |
|
FinecoBank N 16.09.2025 / 11:47:35 |
18.735 | 12.95% | 39.15% | 0.75% | -2.33% | -1.86% | 22.07% | 47.24% |
|
Deutsche Post N 16.09.2025 / 11:48:23 |
38.31 | 12.93% | -14.62% | -1.19% | -8.74% | -2.15% | -3.89% | 7.17% |
|
Aedifica 16.09.2025 / 11:46:44 |
63.00 | 12.84% | 0.24% | 0.08% | -2.25% | -5.55% | -1.02% | -25.84% |
|
Elisa-A Rg 16.09.2025 / 11:48:20 |
46.94 | 12.03% | 11.68% | 2.18% | 2.94% | -0.09% | -0.64% | -8.42% |
|
MTU Aero Engin N 16.09.2025 / 11:48:10 |
360.30 | 11.98% | 83.90% | -0.15% | -6.32% | -3.69% | 33.59% | 123.12% |
|
Irish Contl Grp Uts 16.09.2025 / 11:46:23 |
5.700 | 11.95% | 32.80% | 3.38% | 4.50% | 6.02% | 7.20% | 33.72% |
|
Continental I 16.09.2025 / 11:48:11 |
72.80 | 11.94% | -5.64% | -2.26% | -4.24% | 1.34% | 33.53% | 29.94% |
|
Terna N 16.09.2025 / 11:48:26 |
8.464 | 11.69% | 12.71% | -0.19% | -1.51% | -2.29% | 3.67% | 19.48% |
|
FBD Holds Rg 16.09.2025 / 11:35:00 |
13.950 | 11.46% | 26.46% | -3.09% | -1.40% | 4.44% | 0.00% | 38.92% |
|
bioMerieux 16.09.2025 / 11:45:29 |
114.45 | 11.41% | 14.57% | -0.13% | -10.09% | -5.41% | 6.76% | 30.85% |
|
WDP 16.09.2025 / 11:34:50 |
21.06 | 11.33% | -25.33% | -4.19% | -4.01% | 2.58% | -13.76% | -25.23% |
|
Irish Resident Rg 16.09.2025 / 11:48:28 |
0.9945 | 10.55% | -9.04% | 0.76% | 1.48% | -4.74% | 10.13% | -14.46% |
|
Pirelli & C. Rg 16.09.2025 / 11:47:39 |
6.084 | 10.40% | 22.10% | 2.39% | 1.88% | 5.90% | 12.21% | 59.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hera N 16.09.2025 / 11:47:53 |
3.699 | -0.32% |
3.718 10:38 |
3.682 09:10 |
4.466 03.06.25 |
3.326 24.01.25 |
355'910 |
|
Hermes Intl 16.09.2025 / 11:48:10 |
2'152.00 | 1.58% |
2'155.50 11:40 |
2'117.00 09:15 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
8'221 |
|
Hiab Rg-B 16.09.2025 / 11:45:52 |
52.15 | -0.95% |
52.55 09:00 |
51.45 10:01 |
61.20 28.07.25 |
34.42 09.04.25 |
11'226 |
|
Huhtamaki Rg 16.09.2025 / 11:48:19 |
30.12 | 0.33% |
30.22 10:42 |
29.96 09:17 |
38.56 14.02.25 |
29.54 09.04.25 |
19'837 |
|
Iberdrola 16.09.2025 / 11:48:26 |
15.710 | -0.65% |
15.855 09:00 |
15.695 11:45 |
16.783 24.06.25 |
13.005 24.01.25 |
1'084'823 |
|
Ibersol Rg 16.09.2025 / 11:07:46 |
9.920 | 1.22% |
10.225 13.06.25 |
7.48 06.01.25 |
962 | ||
|
IMCD Rg 16.09.2025 / 11:47:38 |
92.10 | 0.74% |
92.38 11:08 |
90.54 09:19 |
155.40 13.02.25 |
90.2 11.09.25 |
37'680 |
|
Inditex 16.09.2025 / 11:48:27 |
46.29 | -0.37% |
46.54 09:00 |
46.11 09:38 |
55.84 18.02.25 |
40.84 04.08.25 |
347'579 |
|
Indra Sistemas Br-A 16.09.2025 / 11:48:26 |
33.73 | -1.32% |
34.56 09:02 |
33.57 10:10 |
39.39 15.07.25 |
16.11 07.02.25 |
96'682 |
|
Infineon Technolo N 16.09.2025 / 11:48:25 |
32.68 | 0.20% |
32.97 09:01 |
32.58 09:47 |
39.44 20.02.25 |
23.175 07.04.25 |
624'586 |
|
ING Group Rg 16.09.2025 / 11:48:17 |
21.81 | -0.47% |
21.95 09:00 |
21.64 09:09 |
21.99 15.09.25 |
14.296 07.04.25 |
742'232 |
|
Inmob Colonial 16.09.2025 / 11:47:28 |
5.618 | -0.58% |
5.663 10:32 |
5.610 09:24 |
6.340 11.06.25 |
4.98 13.01.25 |
27'392 |
|
InPost Br Rg 16.09.2025 / 11:48:25 |
10.960 | 1.11% |
10.985 11:41 |
10.800 09:03 |
17.755 19.02.25 |
10.5 03.09.25 |
142'860 |
|
Intesa Sanpaolo N 16.09.2025 / 11:48:27 |
5.550 | -1.03% |
5.618 09:00 |
5.518 09:25 |
5.685 22.08.25 |
3.6773 07.04.25 |
4'908'313 |
|
Intl. Cons. Air Rg 16.09.2025 / 11:47:44 |
4.443 | -0.13% |
4.510 09:03 |
4.438 11:34 |
4.607 10.09.25 |
2.461 07.04.25 |
970'812 |
|
INWIT N 16.09.2025 / 11:46:27 |
10.105 | -0.44% |
10.170 09:00 |
10.105 11:42 |
10.800 06.05.25 |
8.81 08.04.25 |
392'904 |
|
Irish Contl Grp Uts 16.09.2025 / 11:46:23 |
5.700 | -1.89% |
5.910 11.07.25 |
4.7395 11.04.25 |
4'402 | ||
|
Irish Resident Rg 16.09.2025 / 11:48:28 |
0.9945 | -1.14% |
1.011 09:00 |
0.9945 11:48 |
1.114 09.06.25 |
0.869 14.01.25 |
57'751 |
|
Italgas Rg 16.09.2025 / 11:48:27 |
7.548 | -0.98% |
7.635 09:00 |
7.545 11:42 |
7.815 28.08.25 |
5.00504 13.01.25 |
362'950 |
|
JDE Peet's Br Rg 16.09.2025 / 11:47:55 |
31.15 | -0.16% |
31.21 09:01 |
31.10 10:53 |
32.26 05.09.25 |
16.03 06.02.25 |
213'257 |
|
Jeronimo Martins N 16.09.2025 / 11:47:21 |
21.39 | -0.93% |
21.58 09:00 |
21.26 10:55 |
23.29 08.05.25 |
18.05 09.01.25 |
132'241 |
|
Kalmar Rg-B 16.09.2025 / 11:47:12 |
37.18 | -3.73% |
38.32 09:01 |
36.90 10:25 |
44.70 25.07.25 |
24.42 09.04.25 |
10'707 |
|
KBC Gr 16.09.2025 / 11:46:29 |
101.40 | -0.88% |
102.15 09:00 |
101.10 09:09 |
105.45 25.08.25 |
67.24 07.04.25 |
13'661 |
|
Kemira N 16.09.2025 / 11:48:03 |
19.720 | 0.84% |
19.870 11:19 |
19.550 09:02 |
22.48 11.03.25 |
16.97 25.04.25 |
39'199 |
|
Kenmare Res Rg 16.09.2025 / 09:00:15 |
3.600 | -3.74% |
5.250 18.03.25 |
3.44 03.03.25 |
1'178 |