×
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 - 13:10:02
- 20'656.28
- -0.09%
- -19.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2025 / 12:55:03 |
93.75 | 1.08% | 1.00 | 93.65 | 93.80 | 47'578 | |
|
Hera N 03.07.2025 / 12:52:55 |
3.986 | -0.15% | -0.01 | 3.986 | 3.988 | 464'585 | |
|
Hermes Intl 03.07.2025 / 12:53:52 |
2'316.50 | 0.06% | 1.50 | 2'316.00 | 2'317.00 | 8'116 | |
|
Hiab Rg-B 03.07.2025 / 12:53:02 |
51.95 | 0.87% | 0.45 | 51.90 | 52.00 | 7'120 | |
|
Huhtamaki Rg 03.07.2025 / 12:51:39 |
31.26 | 1.03% | 0.32 | 31.24 | 31.28 | 27'348 | |
|
Iberdrola 03.07.2025 / 12:55:00 |
16.268 | -0.11% | -0.02 | 16.265 | 16.270 | 1'660'800 | |
|
Ibersol Rg 03.07.2025 / 11:25:00 |
9.780 | 0.41% | 0.04 | 9.700 | 9.800 | 316 | |
|
IMCD Rg 03.07.2025 / 12:53:51 |
115.60 | 0.26% | 0.30 | 115.55 | 115.65 | 31'217 | |
|
Inditex 03.07.2025 / 12:55:01 |
43.89 | -0.39% | -0.17 | 43.88 | 43.90 | 270'196 | |
|
Indra Sistemas Br-A 03.07.2025 / 12:55:03 |
35.60 | -0.56% | -0.20 | 35.58 | 35.62 | 403'121 | |
|
Infineon Technolo N 03.07.2025 / 12:55:01 |
36.73 | 1.35% | 0.49 | 36.72 | 36.73 | 1'173'619 | |
|
ING Group Rg 03.07.2025 / 12:54:59 |
18.970 | 0.29% | 0.05 | 18.970 | 18.972 | 1'477'684 | |
|
Inmob Colonial 03.07.2025 / 12:51:24 |
6.010 | 0.08% | 0.01 | 6.010 | 6.015 | 119'076 | |
|
InPost Br Rg 03.07.2025 / 12:54:58 |
13.245 | 0.57% | 0.08 | 13.240 | 13.250 | 191'890 | |
|
Intesa Sanpaolo N 03.07.2025 / 12:54:49 |
4.873 | -0.15% | -0.01 | 4.874 | 4.875 | 4'955'496 | |
|
Intl. Cons. Air Rg 03.07.2025 / 12:54:37 |
3.990 | 0.20% | 0.01 | 3.990 | 3.991 | 2'347'637 | |
|
INWIT N 03.07.2025 / 12:51:08 |
10.345 | 0.44% | 0.05 | 10.340 | 10.350 | 169'463 | |
|
Irish Contl Grp Uts 03.07.2025 / 12:22:02 |
5.620 | -2.09% | -0.12 | 5.620 | 5.760 | 0 | |
|
Irish Resident Rg 03.07.2025 / 12:51:54 |
1.008 | 0.20% | 0.00 | 1.006 | 1.010 | 99'527 | |
|
Italgas Rg 03.07.2025 / 12:54:05 |
7.053 | -0.95% | -0.07 | 7.050 | 7.055 | 956'110 | |
|
JDE Peet's Br Rg 03.07.2025 / 12:52:35 |
24.44 | 0.04% | 0.01 | 24.42 | 24.44 | 59'348 | |
|
Jeronimo Martins N 03.07.2025 / 12:49:35 |
22.87 | 3.11% | 0.69 | 22.82 | 22.86 | 306'560 | |
|
Kalmar Rg-B 03.07.2025 / 12:52:30 |
36.93 | 0.96% | 0.35 | 36.90 | 36.94 | 3'266 | |
|
KBC Gr 03.07.2025 / 12:54:20 |
87.46 | -0.41% | -0.36 | 87.44 | 87.48 | 66'298 | |
|
Kemira N 03.07.2025 / 12:50:03 |
19.610 | -1.70% | -0.34 | 19.600 | 19.620 | 26'525 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Acerinox Br 03.07.2025 / 12:51:12 |
10.705 | 14.23% | 0.42% | -0.33% | -0.14% | 14.25% | 7.37% | 24.08% |
|
Saint-Gobain 03.07.2025 / 12:55:01 |
98.86 | 14.17% | 47.46% | 0.94% | -1.92% | 20.33% | 27.78% | 139.52% |
|
MTU Aero Engin N 03.07.2025 / 12:55:01 |
367.10 | 13.81% | 86.92% | -0.86% | 3.63% | 27.18% | 44.81% | 106.32% |
|
Aena Br 03.07.2025 / 12:55:01 |
22.57 | 13.72% | 37.47% | 0.31% | -5.72% | 8.61% | 17.86% | 83.01% |
|
Terna N 03.07.2025 / 12:55:02 |
8.630 | 13.24% | 14.28% | -0.21% | -2.53% | 8.31% | 18.41% | 13.12% |
|
Airbus Br Rg 03.07.2025 / 12:55:05 |
175.38 | 13.16% | 25.51% | -0.08% | 5.65% | 25.34% | 29.09% | 84.04% |
|
Valmet Corporat Rg 03.07.2025 / 12:53:44 |
26.67 | 12.83% | 1.03% | 2.54% | -5.76% | 19.60% | -0.65% | 11.17% |
|
Veolia Environnem 03.07.2025 / 12:54:08 |
30.50 | 12.63% | 7.09% | 0.46% | 0.79% | 2.62% | 3.71% | 29.51% |
|
Heineken Holding Br 03.07.2025 / 12:51:08 |
65.00 | 12.60% | -15.14% | 3.13% | -6.20% | 3.26% | -12.13% | -7.74% |
|
Air Liquide 03.07.2025 / 12:54:34 |
175.36 | 12.53% | 9.85% | 0.69% | -4.65% | 4.66% | 6.10% | 52.41% |
|
Ackermans V Haare 03.07.2025 / 12:38:20 |
215.30 | 12.37% | 35.06% | -0.37% | -4.78% | 13.73% | 28.12% | 49.30% |
|
Kon Ah Del Br Rg 03.07.2025 / 12:55:01 |
35.46 | 12.35% | 36.00% | 0.91% | -1.88% | 6.07% | 26.26% | 40.65% |
|
Heineken Br Rg 03.07.2025 / 12:54:24 |
76.60 | 11.88% | -16.62% | 4.50% | -3.55% | 4.93% | -15.30% | -13.38% |
|
Eurozone All 03.07.2025 / 13:10:04 |
20'656.32 | 11.19% | 19.47% | 1.06% | -1.51% | 11.92% | 9.83% | 49.58% |
|
Muenchener Rueckv N 03.07.2025 / 12:55:02 |
553.00 | 10.77% | 43.33% | 0.80% | -3.94% | -1.13% | 22.94% | 142.09% |
|
Daimler Tr Hldg N 03.07.2025 / 12:54:22 |
40.72 | 10.69% | 19.52% | 6.62% | 8.67% | 23.77% | 11.65% | 62.89% |
|
Irish Contl Grp Uts 03.07.2025 / 12:22:02 |
5.620 | 10.60% | 31.20% | 3.24% | 9.54% | 13.87% | 3.99% | 59.22% |
|
Irish Resident Rg 03.07.2025 / 12:51:54 |
1.008 | 10.55% | -9.04% | -3.63% | -7.35% | 6.11% | 12.25% | -21.77% |
|
STMicroelectr Br Rg 03.07.2025 / 12:54:55 |
27.05 | 10.27% | -40.69% | 4.79% | 7.18% | 59.70% | -29.06% | -7.78% |
|
Generali 03.07.2025 / 12:55:04 |
29.97 | 10.24% | 57.18% | 0.05% | -7.32% | -0.12% | 25.17% | 93.33% |
|
Redeia Corp Br 03.07.2025 / 12:54:30 |
18.275 | 10.17% | 22.47% | -1.59% | 1.53% | 0.36% | 12.60% | -1.00% |
|
Konecranes Rg 03.07.2025 / 12:54:22 |
67.23 | 10.16% | 64.83% | 1.78% | -3.13% | 29.40% | 22.34% | 194.74% |
|
Cellnex Telecom Br 03.07.2025 / 12:55:02 |
33.31 | 10.12% | -5.59% | 0.94% | -2.20% | 5.01% | 6.49% | -8.89% |
|
Fres Med Care I 03.07.2025 / 12:54:00 |
47.80 | 9.80% | 27.92% | -0.19% | -5.16% | 12.74% | 33.26% | 1.68% |
|
Ferrovial Rg 03.07.2025 / 12:53:49 |
44.74 | 9.73% | 35.34% | -0.45% | -0.32% | 14.19% | 20.20% | 85.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2025 / 12:55:03 |
93.75 | 1.08% |
94.50 09:08 |
92.85 10:31 |
108.80 05.06.25 |
32.8 06.01.25 |
47'578 |
|
Hera N 03.07.2025 / 12:52:55 |
3.986 | -0.15% |
4.008 09:43 |
3.976 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
464'585 |
|
Hermes Intl 03.07.2025 / 12:53:52 |
2'316.50 | 0.06% |
2'332.00 09:00 |
2'300.50 11:47 |
2'956.00 14.02.25 |
2097 07.04.25 |
8'116 |
|
Hiab Rg-B 03.07.2025 / 12:53:02 |
51.95 | 0.87% |
52.10 10:15 |
51.45 09:22 |
54.25 16.06.25 |
34.42 09.04.25 |
7'120 |
|
Huhtamaki Rg 03.07.2025 / 12:51:39 |
31.26 | 1.03% |
31.42 11:27 |
31.02 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
27'348 |
|
Iberdrola 03.07.2025 / 12:55:00 |
16.268 | -0.11% |
16.300 09:00 |
16.215 09:20 |
16.783 24.06.25 |
13.005 24.01.25 |
1'660'800 |
|
Ibersol Rg 03.07.2025 / 11:25:00 |
9.780 | 0.41% |
9.790 11:21 |
9.780 11:25 |
10.225 13.06.25 |
7.48 06.01.25 |
316 |
|
IMCD Rg 03.07.2025 / 12:53:51 |
115.60 | 0.26% |
116.05 09:15 |
114.80 11:39 |
155.40 13.02.25 |
109.3 07.04.25 |
31'217 |
|
Inditex 03.07.2025 / 12:55:01 |
43.89 | -0.39% |
44.15 09:00 |
43.76 11:42 |
55.84 18.02.25 |
42.11 07.04.25 |
270'196 |
|
Indra Sistemas Br-A 03.07.2025 / 12:55:03 |
35.60 | -0.56% |
36.18 09:01 |
35.32 11:35 |
37.82 03.06.25 |
16.11 07.02.25 |
403'121 |
|
Infineon Technolo N 03.07.2025 / 12:55:01 |
36.73 | 1.35% |
37.29 09:04 |
36.59 10:46 |
39.44 20.02.25 |
23.175 07.04.25 |
1'173'619 |
|
ING Group Rg 03.07.2025 / 12:54:59 |
18.970 | 0.29% |
19.053 09:00 |
18.886 09:11 |
19.310 20.05.25 |
14.296 07.04.25 |
1'477'684 |
|
Inmob Colonial 03.07.2025 / 12:51:24 |
6.010 | 0.08% |
6.070 09:11 |
5.995 11:17 |
6.340 11.06.25 |
4.98 13.01.25 |
119'076 |
|
InPost Br Rg 03.07.2025 / 12:54:58 |
13.245 | 0.57% |
13.270 12:29 |
13.080 09:11 |
17.755 19.02.25 |
11.81 07.04.25 |
191'890 |
|
Intesa Sanpaolo N 03.07.2025 / 12:54:49 |
4.873 | -0.15% |
4.902 09:00 |
4.848 11:38 |
5.040 09.06.25 |
3.6773 07.04.25 |
4'955'496 |
|
Intl. Cons. Air Rg 03.07.2025 / 12:54:37 |
3.990 | 0.20% |
4.009 10:00 |
3.956 11:56 |
4.410 07.02.25 |
2.461 07.04.25 |
2'347'637 |
|
INWIT N 03.07.2025 / 12:51:08 |
10.345 | 0.44% |
10.395 09:55 |
10.340 09:01 |
10.800 06.05.25 |
8.81 08.04.25 |
169'463 |
|
Irish Contl Grp Uts 03.07.2025 / 12:22:02 |
5.620 | -2.09% |
5.740 02.07.25 |
4.7395 11.04.25 |
1'207 | ||
|
Irish Resident Rg 03.07.2025 / 12:51:54 |
1.008 | 0.20% |
1.016 09:11 |
1.004 10:59 |
1.114 09.06.25 |
0.869 14.01.25 |
99'527 |
|
Italgas Rg 03.07.2025 / 12:54:05 |
7.053 | -0.95% |
7.121 12:44 |
7.048 10:09 |
7.375 07.05.25 |
5.00504 13.01.25 |
956'110 |
|
JDE Peet's Br Rg 03.07.2025 / 12:52:35 |
24.44 | 0.04% |
24.58 10:24 |
24.42 12:18 |
24.70 30.06.25 |
16.03 06.02.25 |
59'348 |
|
Jeronimo Martins N 03.07.2025 / 12:49:35 |
22.87 | 3.11% |
23.16 12:02 |
22.48 09:01 |
23.29 08.05.25 |
18.05 09.01.25 |
306'560 |
|
Kalmar Rg-B 03.07.2025 / 12:52:30 |
36.93 | 0.96% |
37.03 10:38 |
36.70 09:23 |
37.03 03.07.25 |
24.42 09.04.25 |
3'266 |
|
KBC Gr 03.07.2025 / 12:54:20 |
87.46 | -0.41% |
87.94 09:00 |
87.06 10:59 |
88.97 20.05.25 |
67.24 07.04.25 |
66'298 |
|
Kemira N 03.07.2025 / 12:50:03 |
19.610 | -1.70% |
19.980 09:14 |
19.560 12:10 |
22.48 11.03.25 |
16.97 25.04.25 |
26'525 |