×
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 |
|---|---|---|---|---|---|---|---|
|
Eni N 04.09.2026 / 17:30:00 |
23.09 | -3.25% | -0.78 | 23.09 | 23.10 | 0 | |
|
Erste Group Bk I 04.09.2026 / 17:30:00 |
123.90 | 0.08% | 0.10 | 123.80 | 124.00 | 0 | |
|
EssilorLuxott 04.09.2026 / 17:30:00 |
150.30 | -2.28% | -3.50 | 150.25 | 150.35 | 0 | |
|
Euronext Br Rg 04.09.2026 / 17:30:00 |
160.30 | -0.62% | -1.00 | 160.20 | 160.40 | 0 | |
|
Eurozone All 04.09.2026 / 17:30:08 |
24'796.41 | 0.35% | 85.88 | 0 | |||
|
FBD Holds Rg 04.09.2026 / 17:28:00 |
18.550 | 1.92% | 0.35 | 18.200 | 19.200 | 0 | |
|
Ferrari Rg 04.09.2026 / 17:30:00 |
353.88 | -1.23% | -4.43 | 353.80 | 353.90 | 0 | |
|
Ferrovial Rg 04.09.2026 / 17:30:00 |
49.90 | -0.07% | -0.04 | 49.89 | 49.91 | 0 | |
|
FinecoBank N 04.09.2026 / 17:30:00 |
23.33 | -0.17% | -0.04 | 23.32 | 23.34 | 0 | |
|
Fluidra Br 04.09.2026 / 17:30:00 |
19.055 | 1.14% | 0.22 | 19.040 | 19.060 | 0 | |
|
Fortum Rg 04.09.2026 / 17:25:00 |
21.03 | 2.94% | 0.60 | 21.02 | 21.04 | 0 | |
|
Fres Med Care I 04.09.2026 / 17:30:00 |
39.24 | 1.11% | 0.43 | 39.24 | 39.26 | 0 | |
|
Fresenius I 04.09.2026 / 17:30:00 |
43.69 | -1.76% | -0.78 | 43.68 | 43.70 | 0 | |
|
Galp Energia -B- 04.09.2026 / 17:30:00 |
20.55 | -2.72% | -0.58 | 20.49 | 20.55 | 0 | |
|
GEA Group I 04.09.2026 / 17:30:00 |
64.78 | 0.97% | 0.63 | 64.75 | 64.80 | 0 | |
|
Generali 04.09.2026 / 17:30:00 |
44.82 | 0.43% | 0.19 | 44.81 | 44.84 | 0 | |
|
Glanbia Rg 04.09.2026 / 17:28:00 |
22.30 | 0.13% | 0.03 | 22.22 | 22.32 | 0 | |
|
Glenveagh Rg-144A 04.09.2026 / 17:28:00 |
2.485 | 0.40% | 0.01 | 2.430 | 2.485 | 0 | |
|
Grenergy Renovab Br 04.09.2026 / 17:30:00 |
85.65 | -0.64% | -0.55 | 85.50 | 85.80 | 0 | |
|
Grifols-A Br 04.09.2026 / 17:30:00 |
9.842 | -1.16% | -0.12 | 9.842 | 9.850 | 0 | |
|
Hannover Rueck N 04.09.2026 / 17:30:00 |
260.70 | -0.95% | -2.50 | 260.60 | 260.80 | 0 | |
|
HeidelbergMat I 04.09.2026 / 17:30:00 |
167.10 | 2.20% | 3.60 | 167.00 | 167.20 | 0 | |
|
Heineken Br Rg 04.09.2026 / 17:30:00 |
73.00 | 0.23% | 0.17 | 72.98 | 73.02 | 0 | |
|
Heineken Holding Br 04.09.2026 / 17:30:00 |
68.20 | 0.18% | 0.13 | 68.20 | 68.30 | 0 | |
|
Henkel Vz I 04.09.2026 / 17:30:00 |
76.46 | 1.14% | 0.86 | 76.44 | 76.48 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EDP S.A N 04.09.2026 / 17:30:00 |
4.626 | 18.32% | 47.26% | -1.63% | 3.33% | 3.59% | 23.59% | 10.76% |
|
SOL N 04.09.2026 / 17:30:00 |
57.40 | 17.83% | 55.83% | 6.20% | 3.24% | -5.90% | 17.26% | 128.17% |
|
Ackermans V Haare 04.09.2026 / 17:30:00 |
281.40 | 17.82% | 43.13% | 0.32% | 6.27% | 0.57% | 25.74% | 88.34% |
|
DHL N 04.09.2026 / 17:30:00 |
54.80 | 17.72% | 62.62% | -3.09% | -1.12% | 5.63% | 40.58% | 28.76% |
|
Metso Rg 04.09.2026 / 17:25:00 |
17.780 | 17.17% | 95.28% | -2.04% | 6.59% | 19.65% | 54.84% | 64.79% |
|
Logista Integral Br 04.09.2026 / 17:30:00 |
35.20 | 16.69% | 20.12% | -1.70% | -3.93% | 2.86% | 23.34% | 40.63% |
|
Publicis Grp 04.09.2026 / 17:30:00 |
101.00 | 16.48% | 0.56% | -0.74% | 0.82% | 12.50% | 22.48% | 42.42% |
|
Kesko-B N 04.09.2026 / 17:25:00 |
22.60 | 15.93% | 22.39% | 0.62% | 5.02% | 5.02% | 17.56% | 23.02% |
|
Allianz N 04.09.2026 / 17:30:00 |
449.60 | 15.65% | 53.23% | -0.81% | 3.45% | 16.24% | 27.98% | 102.05% |
|
Banca Generali N 04.09.2026 / 17:30:00 |
65.93 | 15.30% | 47.46% | -0.83% | -1.31% | 9.42% | 33.86% | 97.44% |
|
Commerzbank I 04.09.2026 / 17:30:00 |
42.03 | 15.07% | 165.23% | 3.93% | 7.85% | 14.34% | 29.08% | 311.63% |
|
Carrefour 04.09.2026 / 17:30:00 |
16.460 | 14.82% | 19.22% | 5.21% | 4.31% | -1.32% | 34.04% | -5.51% |
|
Irish Resident Rg 04.09.2026 / 17:28:00 |
1.082 | 14.70% | 18.35% | -0.18% | -1.81% | -2.17% | 9.40% | 8.95% |
|
D'Ieteren Grp 04.09.2026 / 17:30:00 |
179.80 | 14.16% | 8.10% | 1.93% | -2.34% | 5.42% | 12.27% | 16.18% |
|
Intesa Sanpaolo N 04.09.2026 / 17:30:00 |
6.736 | 13.39% | 74.52% | -0.75% | -1.40% | 15.59% | 27.17% | 173.07% |
|
Melexis 04.09.2026 / 17:30:00 |
65.75 | 13.18% | 15.08% | -0.45% | -8.43% | -18.63% | -1.42% | -24.68% |
|
Merck I 04.09.2026 / 17:30:00 |
136.10 | 13.08% | -0.61% | -2.92% | -4.76% | 1.87% | 24.52% | -17.09% |
|
PORR I 04.09.2026 / 17:30:00 |
36.85 | 12.91% | 105.08% | -4.41% | -4.16% | -11.10% | 28.62% | 200.50% |
|
Siemens N 04.09.2026 / 17:30:00 |
272.35 | 12.90% | 42.94% | -6.04% | -3.03% | 3.16% | 20.72% | 96.31% |
|
Fortum Rg 04.09.2026 / 17:25:00 |
21.03 | 12.42% | 50.77% | 0.77% | 8.68% | 3.34% | 42.62% | 64.56% |
|
Ferrari Rg 04.09.2026 / 17:30:00 |
353.88 | 12.28% | -13.06% | -2.57% | -0.69% | 15.25% | -15.58% | 26.07% |
|
Pirelli & C. Rg 04.09.2026 / 17:30:00 |
6.638 | 12.02% | 20.23% | -0.11% | 1.30% | 4.78% | 12.81% | 42.98% |
|
Allfunds Grp Rg 04.09.2026 / 17:30:00 |
8.975 | 11.96% | 77.98% | -0.94% | 1.36% | 4.97% | 51.41% | 64.57% |
|
HENSOLDT I 04.09.2026 / 17:30:00 |
79.69 | 11.75% | 137.64% | -8.81% | -11.96% | 5.80% | -11.21% | 171.97% |
|
GEA Group I 04.09.2026 / 17:30:00 |
64.78 | 11.27% | 33.81% | -4.25% | 1.53% | 16.61% | 2.82% | 76.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 04.09.2026 / 17:30:00 |
23.09 | -3.25% |
23.80 09:00 |
22.98 16:16 |
25.01 07.04.26 |
15.662 08.01.26 |
2'757'955 |
|
Erste Group Bk I 04.09.2026 / 17:30:00 |
123.90 | 0.08% |
124.50 16:09 |
122.30 10:12 |
125.90 27.08.26 |
86.05 23.03.26 |
333'690 |
|
EssilorLuxott 04.09.2026 / 17:30:00 |
150.30 | -2.28% |
153.10 09:00 |
148.95 15:33 |
286.00 15.01.26 |
148.95 04.09.26 |
332'399 |
|
Euronext Br Rg 04.09.2026 / 17:30:00 |
160.30 | -0.62% |
161.60 09:01 |
159.90 15:33 |
166.30 27.08.26 |
109.9 04.02.26 |
102'168 |
|
Eurozone All 04.09.2026 / 17:30:08 |
24'796.41 | 0.35% |
24'843.27 15:48 |
24'652.64 09:07 |
25'481.55 12.08.26 |
21052.2561 23.03.26 |
|
|
FBD Holds Rg 04.09.2026 / 17:28:00 |
18.550 | 1.92% |
18.550 09:10 |
18.550 09:10 |
18.750 01.09.26 |
15.75 05.01.26 |
1 |
|
Ferrari Rg 04.09.2026 / 17:30:00 |
353.88 | -1.23% |
360.15 09:00 |
351.15 15:31 |
372.80 21.08.26 |
269.1 23.03.26 |
139'315 |
|
Ferrovial Rg 04.09.2026 / 17:30:00 |
49.90 | -0.07% |
50.32 15:47 |
49.53 09:07 |
63.55 27.02.26 |
49.34 03.09.26 |
591'748 |
|
FinecoBank N 04.09.2026 / 17:30:00 |
23.33 | -0.17% |
23.43 09:00 |
23.09 10:25 |
25.05 06.08.26 |
17.58 23.03.26 |
393'842 |
|
Fluidra Br 04.09.2026 / 17:30:00 |
19.055 | 1.14% |
19.080 14:41 |
18.860 09:08 |
26.22 11.02.26 |
17.72 15.07.26 |
84'075 |
|
Fortum Rg 04.09.2026 / 17:25:00 |
21.03 | 2.94% |
21.06 16:35 |
20.38 09:07 |
22.90 07.04.26 |
18.1 03.02.26 |
333'515 |
|
Fres Med Care I 04.09.2026 / 17:30:00 |
39.24 | 1.11% |
39.29 17:27 |
38.52 09:01 |
45.91 03.08.26 |
34.57 05.05.26 |
417'080 |
|
Fresenius I 04.09.2026 / 17:30:00 |
43.69 | -1.76% |
44.17 09:12 |
43.21 10:37 |
52.96 19.02.26 |
35.12 02.06.26 |
641'841 |
|
Galp Energia -B- 04.09.2026 / 17:30:00 |
20.55 | -2.72% |
21.00 09:00 |
20.48 15:42 |
22.27 19.03.26 |
14.375 05.01.26 |
434'834 |
|
GEA Group I 04.09.2026 / 17:30:00 |
64.78 | 0.97% |
64.80 17:22 |
63.70 09:05 |
68.10 31.08.26 |
53.425 03.06.26 |
133'084 |
|
Generali 04.09.2026 / 17:30:00 |
44.82 | 0.43% |
44.99 14:39 |
44.48 09:05 |
45.48 06.08.26 |
32.08 09.03.26 |
496'437 |
|
Glanbia Rg 04.09.2026 / 17:28:00 |
22.30 | 0.13% |
22.33 16:35 |
21.94 09:56 |
25.10 06.07.26 |
14.27 06.01.26 |
37'159 |
|
Glenveagh Rg-144A 04.09.2026 / 17:28:00 |
2.485 | 0.40% |
2.490 09:20 |
2.455 14:48 |
2.610 07.07.26 |
1.89 23.03.26 |
117'663 |
|
Grenergy Renovab Br 04.09.2026 / 17:30:00 |
85.65 | -0.64% |
87.30 11:11 |
84.60 15:27 |
136.30 27.05.26 |
81.3 05.01.26 |
26'167 |
|
Grifols-A Br 04.09.2026 / 17:30:00 |
9.842 | -1.16% |
10.010 12:35 |
9.842 17:24 |
11.705 08.01.26 |
8.434 23.03.26 |
209'046 |
|
Hannover Rueck N 04.09.2026 / 17:30:00 |
260.70 | -0.95% |
262.60 09:38 |
260.60 09:05 |
281.40 22.04.26 |
223.6 02.06.26 |
29'746 |
|
HeidelbergMat I 04.09.2026 / 17:30:00 |
167.10 | 2.20% |
168.65 15:43 |
163.38 09:00 |
241.90 26.01.26 |
155.65 19.08.26 |
220'413 |
|
Heineken Br Rg 04.09.2026 / 17:30:00 |
73.00 | 0.23% |
73.64 12:58 |
72.26 09:02 |
80.44 05.08.26 |
63.9 12.05.26 |
191'103 |
|
Heineken Holding Br 04.09.2026 / 17:30:00 |
68.20 | 0.18% |
68.88 14:40 |
67.60 09:02 |
75.55 06.08.26 |
58.75 30.04.26 |
33'344 |
|
Henkel Vz I 04.09.2026 / 17:30:00 |
76.46 | 1.14% |
76.58 16:28 |
75.20 09:00 |
84.16 24.02.26 |
61.32 30.04.26 |
213'650 |