×
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 - 10:26:48
- 20'707.57
- 0.15%
- 31.70
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 10:11:23 |
19.690 | -1.13% | -0.23 | 19.685 | 19.695 | 557'665 | |
|
Eni N 03.07.2025 / 10:11:26 |
14.002 | 0.10% | 0.01 | 14.000 | 14.004 | 209'402 | |
|
Erste Group Bk I 03.07.2025 / 10:11:45 |
71.50 | -0.21% | -0.15 | 71.45 | 71.55 | 36'339 | |
|
EssilorLuxott 03.07.2025 / 10:10:12 |
236.70 | -0.17% | -0.40 | 236.70 | 236.80 | 16'570 | |
|
Euronext Br Rg 03.07.2025 / 10:10:13 |
143.90 | -0.03% | -0.05 | 143.80 | 143.90 | 5'260 | |
|
Eurozone All 03.07.2025 / 10:26:50 |
20'707.62 | 0.15% | 31.74 | 0 | |||
|
FBD Holds Rg 03.07.2025 / 10:02:10 |
13.750 | 1.10% | 0.15 | 13.550 | 13.950 | 13 | |
|
Ferrari Rg 03.07.2025 / 10:11:47 |
415.20 | 0.29% | 1.20 | 415.10 | 415.30 | 10'590 | |
|
Ferrovial Rg 03.07.2025 / 10:11:41 |
44.67 | -0.22% | -0.10 | 44.65 | 44.68 | 20'217 | |
|
FinecoBank N 03.07.2025 / 10:11:04 |
18.498 | 0.80% | 0.15 | 18.495 | 18.505 | 201'597 | |
|
Fluidra Br 03.07.2025 / 10:11:01 |
22.34 | 1.64% | 0.36 | 22.32 | 22.36 | 34'469 | |
|
Fortum Rg 03.07.2025 / 10:11:42 |
15.710 | 0.35% | 0.06 | 15.705 | 15.715 | 19'348 | |
|
Fres Med Care I 03.07.2025 / 10:11:40 |
47.84 | -1.12% | -0.54 | 47.83 | 47.87 | 90'562 | |
|
Fresenius I 03.07.2025 / 10:11:37 |
42.46 | 0.52% | 0.22 | 42.44 | 42.47 | 29'762 | |
|
Galp Energia -B- 03.07.2025 / 10:08:42 |
16.100 | 0.50% | 0.08 | 16.100 | 16.115 | 30'704 | |
|
Generali 03.07.2025 / 10:11:39 |
29.98 | -0.18% | -0.06 | 29.97 | 29.98 | 534'473 | |
|
Glanbia Rg 03.07.2025 / 10:07:58 |
12.830 | 0.86% | 0.11 | 12.820 | 12.860 | 20'762 | |
|
Glenveagh Rg-144A 03.07.2025 / 10:08:55 |
1.755 | 1.56% | 0.03 | 1.750 | 1.790 | 4'672 | |
|
Grifols-A Br 03.07.2025 / 10:09:31 |
10.740 | 0.80% | 0.09 | 10.725 | 10.735 | 123'672 | |
|
Grupo Catalana O Br 03.07.2025 / 10:03:22 |
49.23 | 0.05% | 0.03 | 49.20 | 49.25 | 253 | |
|
Hannover Rueck N 03.07.2025 / 10:11:45 |
264.80 | 0.38% | 1.00 | 264.60 | 264.80 | 8'273 | |
|
HeidelbergMat I 03.07.2025 / 10:11:49 |
194.93 | 0.70% | 1.35 | 194.90 | 194.95 | 35'752 | |
|
Heineken Br Rg 03.07.2025 / 10:09:05 |
77.08 | 0.55% | 0.42 | 77.10 | 77.12 | 56'786 | |
|
Heineken Holding Br 03.07.2025 / 10:10:11 |
65.35 | 0.54% | 0.35 | 65.30 | 65.40 | 3'592 | |
|
Henkel Vz I 03.07.2025 / 10:10:40 |
66.74 | 0.15% | 0.10 | 66.72 | 66.76 | 37'096 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CTP Br Rg 03.07.2025 / 10:10:03 |
17.820 | 17.74% | 14.51% | 2.71% | 7.80% | 19.28% | 11.03% | 59.56% |
|
Dt Lufthansa N 03.07.2025 / 10:11:48 |
7.308 | 17.58% | -9.19% | 3.37% | 2.86% | 21.42% | 21.96% | 30.76% |
|
NOS Rg 03.07.2025 / 10:06:20 |
3.920 | 17.44% | 22.11% | 3.57% | 0.77% | -5.14% | 15.81% | 2.33% |
|
ACS Br 03.07.2025 / 10:11:29 |
56.70 | 17.25% | 41.25% | -2.41% | -3.32% | 14.55% | 45.98% | 163.23% |
|
Knorr-Bremse I 03.07.2025 / 10:11:07 |
82.50 | 17.09% | 39.07% | -2.65% | -7.85% | 8.16% | 15.10% | 49.79% |
|
Koninkl KPN Br Rg 03.07.2025 / 10:10:12 |
4.072 | 16.71% | 31.38% | -1.57% | -2.40% | 6.01% | 12.69% | 20.63% |
|
Hera N 03.07.2025 / 10:11:30 |
3.985 | 16.59% | 34.31% | -1.90% | -7.97% | 7.01% | 22.24% | 44.90% |
|
Grifols-A Br 03.07.2025 / 10:09:31 |
10.740 | 16.30% | -31.54% | 4.68% | 4.63% | 36.09% | 25.20% | -42.03% |
|
Siemens N 03.07.2025 / 10:11:41 |
222.40 | 16.09% | 29.24% | 3.37% | 1.66% | 18.78% | 25.31% | 128.36% |
|
Inmob Colonial 03.07.2025 / 10:10:13 |
6.015 | 15.81% | -8.11% | 1.05% | -1.19% | 15.06% | 7.65% | -0.97% |
|
Deutsche Post N 03.07.2025 / 10:11:22 |
39.73 | 15.79% | -12.46% | 2.93% | -1.44% | 16.07% | -0.31% | 9.64% |
|
Sampo Rg-A 03.07.2025 / 10:11:21 |
9.156 | 15.65% | 14.89% | 1.26% | -2.26% | 8.53% | 14.68% | 18.62% |
|
Continental I 03.07.2025 / 10:11:02 |
76.10 | 15.64% | -2.52% | 7.43% | -0.28% | 24.43% | 28.85% | 12.93% |
|
Telefonica Br 03.07.2025 / 10:11:47 |
4.549 | 15.56% | 28.74% | 1.60% | -3.44% | 14.50% | 14.24% | -5.52% |
|
Fortum Rg 03.07.2025 / 10:11:42 |
15.710 | 15.54% | 19.87% | 0.13% | -0.16% | 22.64% | 9.98% | 3.74% |
|
Waertsilae Rg 03.07.2025 / 10:11:39 |
19.915 | 15.52% | 50.82% | 1.43% | 8.78% | 34.38% | 11.10% | 158.62% |
|
Allianz N 03.07.2025 / 10:11:48 |
342.60 | 15.42% | 40.97% | 0.78% | -3.14% | 3.82% | 30.86% | 87.53% |
|
Kalmar Rg-B 03.07.2025 / 10:10:10 |
36.96 | 15.19% | 0.00% | 5.36% | 12.89% | 43.48% | 0.00% | 0.00% |
|
bioMerieux 03.07.2025 / 10:10:48 |
118.45 | 14.70% | 17.95% | -0.96% | -1.46% | 7.24% | 26.75% | 24.79% |
|
Enagas Br 03.07.2025 / 10:10:09 |
13.605 | 14.58% | -11.46% | -4.49% | -2.96% | 6.79% | 3.82% | -37.08% |
|
Infineon Technolo N 03.07.2025 / 10:11:40 |
36.73 | 14.57% | -3.99% | 3.96% | 2.81% | 42.34% | 4.67% | 62.57% |
|
Kesko-B N 03.07.2025 / 10:09:23 |
21.11 | 14.56% | 16.69% | 1.98% | 1.10% | 14.42% | 26.75% | -7.97% |
|
Aedifica 03.07.2025 / 10:11:46 |
64.70 | 14.44% | 1.65% | -2.41% | -1.90% | 6.20% | 12.03% | -27.81% |
|
D'Ieteren Grp 03.07.2025 / 10:10:25 |
185.40 | 14.44% | 4.30% | 5.64% | 1.98% | 19.54% | -11.12% | 33.16% |
|
Elisa-A Rg 03.07.2025 / 10:09:52 |
47.66 | 14.28% | 13.92% | 1.27% | -0.42% | 8.86% | 13.26% | -11.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 10:11:23 |
19.690 | -1.13% |
19.895 09:00 |
19.675 10:07 |
20.14 01.07.25 |
15.325 29.01.25 |
557'665 |
|
Eni N 03.07.2025 / 10:11:26 |
14.002 | 0.10% |
14.090 09:00 |
13.980 09:49 |
14.496 27.03.25 |
11.018 09.04.25 |
209'402 |
|
Erste Group Bk I 03.07.2025 / 10:11:45 |
71.50 | -0.21% |
71.65 09:00 |
71.25 09:09 |
73.45 10.06.25 |
51.4 07.04.25 |
36'339 |
|
EssilorLuxott 03.07.2025 / 10:10:12 |
236.70 | -0.17% |
237.70 09:30 |
236.60 09:04 |
297.95 14.02.25 |
226 07.04.25 |
16'570 |
|
Euronext Br Rg 03.07.2025 / 10:10:13 |
143.90 | -0.03% |
144.20 09:43 |
143.30 09:12 |
150.95 09.05.25 |
104.6 14.01.25 |
5'260 |
|
Eurozone All 03.07.2025 / 10:26:50 |
20'707.62 | 0.15% |
20'739.68 09:41 |
20'675.68 09:00 |
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 / 10:11:47 |
415.20 | 0.29% |
417.30 09:00 |
413.90 09:20 |
492.90 18.02.25 |
349.5 07.04.25 |
10'590 |
|
Ferrovial Rg 03.07.2025 / 10:11:41 |
44.67 | -0.22% |
44.79 09:00 |
44.54 09:17 |
47.10 21.05.25 |
36.3 07.04.25 |
20'217 |
|
FinecoBank N 03.07.2025 / 10:11:04 |
18.498 | 0.80% |
18.515 10:00 |
18.435 09:25 |
19.665 09.06.25 |
14.25 07.04.25 |
201'597 |
|
Fluidra Br 03.07.2025 / 10:11:01 |
22.34 | 1.64% |
22.42 10:03 |
22.04 09:13 |
25.88 29.01.25 |
17.74 07.04.25 |
34'469 |
|
Fortum Rg 03.07.2025 / 10:11:42 |
15.710 | 0.35% |
15.760 09:45 |
15.683 09:03 |
16.215 16.06.25 |
12.25 09.04.25 |
19'348 |
|
Fres Med Care I 03.07.2025 / 10:11:40 |
47.84 | -1.12% |
48.10 09:04 |
47.64 10:05 |
54.04 21.05.25 |
39.435 09.04.25 |
90'562 |
|
Fresenius I 03.07.2025 / 10:11:37 |
42.46 | 0.52% |
42.50 09:41 |
42.08 09:00 |
44.41 06.06.25 |
31.94 07.04.25 |
29'762 |
|
Galp Energia -B- 03.07.2025 / 10:08:42 |
16.100 | 0.50% |
16.125 09:41 |
16.045 09:24 |
17.440 17.01.25 |
12.245 09.04.25 |
30'704 |
|
Generali 03.07.2025 / 10:11:39 |
29.98 | -0.18% |
30.08 09:08 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
534'473 |
|
Glanbia Rg 03.07.2025 / 10:07:58 |
12.830 | 0.86% |
12.875 09:30 |
12.810 09:15 |
14.760 24.02.25 |
9.2 09.04.25 |
20'762 |
|
Glenveagh Rg-144A 03.07.2025 / 10:08:55 |
1.755 | 1.56% |
1.756 10:01 |
1.752 10:01 |
1.837 11.06.25 |
1.384 09.04.25 |
4'672 |
|
Grifols-A Br 03.07.2025 / 10:09:31 |
10.740 | 0.80% |
10.763 09:45 |
10.655 09:18 |
11.270 05.03.25 |
7.334 07.04.25 |
123'672 |
|
Grupo Catalana O Br 03.07.2025 / 10:03:22 |
49.23 | 0.05% |
49.23 10:03 |
49.20 09:16 |
49.65 28.03.25 |
36.1 02.01.25 |
253 |
|
Hannover Rueck N 03.07.2025 / 10:11:45 |
264.80 | 0.38% |
266.20 09:51 |
263.10 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
8'273 |
|
HeidelbergMat I 03.07.2025 / 10:11:49 |
194.93 | 0.70% |
195.25 10:06 |
193.50 09:27 |
201.20 30.06.25 |
118.9 02.01.25 |
35'752 |
|
Heineken Br Rg 03.07.2025 / 10:09:05 |
77.08 | 0.55% |
77.28 09:27 |
76.75 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
56'786 |
|
Heineken Holding Br 03.07.2025 / 10:10:11 |
65.35 | 0.54% |
65.53 09:39 |
65.20 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
3'592 |
|
Henkel Vz I 03.07.2025 / 10:10:40 |
66.74 | 0.15% |
67.10 09:12 |
66.72 10:05 |
88.44 10.03.25 |
65.6 23.06.25 |
37'096 |