×
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
- 10.12.2025 - 10:12:59
- 22'107.52
- -0.41%
- -90.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 10.12.2025 / 09:57:36 |
16.184 | 0.40% | 0.06 | 16.184 | 16.186 | 524'750 | |
|
Erste Group Bk I 10.12.2025 / 09:56:59 |
97.35 | -0.71% | -0.70 | 97.35 | 97.45 | 57'348 | |
|
EssilorLuxott 10.12.2025 / 09:57:59 |
285.75 | -0.05% | -0.15 | 285.70 | 285.80 | 57'904 | |
|
Euronext Br Rg 10.12.2025 / 09:57:33 |
126.35 | -1.13% | -1.45 | 126.30 | 126.40 | 15'471 | |
|
Eurozone All 10.12.2025 / 10:13:00 |
22'107.55 | -0.41% | -90.28 | 0 | |||
|
FBD Holds Rg 10.12.2025 / 09:49:20 |
15.100 | 0.33% | 0.05 | 15.100 | 15.550 | 0 | |
|
Ferrari Rg 10.12.2025 / 09:57:57 |
316.70 | -2.58% | -8.40 | 316.60 | 316.80 | 89'581 | |
|
Ferrovial Rg 10.12.2025 / 09:57:29 |
56.89 | -0.87% | -0.50 | 56.86 | 56.90 | 32'489 | |
|
Fincantieri Rg 10.12.2025 / 09:57:36 |
18.810 | -1.54% | -0.30 | 18.800 | 18.820 | 219'782 | |
|
FinecoBank N 10.12.2025 / 09:57:51 |
20.47 | -0.49% | -0.10 | 20.46 | 20.48 | 108'334 | |
|
Fluidra Br 10.12.2025 / 09:55:39 |
23.10 | -1.53% | -0.36 | 23.06 | 23.14 | 16'060 | |
|
Fortum Rg 10.12.2025 / 09:57:36 |
18.070 | 1.75% | 0.31 | 18.055 | 18.120 | 90'348 | |
|
Fres Med Care I 10.12.2025 / 09:57:35 |
39.37 | 0.48% | 0.19 | 39.37 | 39.39 | 38'223 | |
|
Fresenius I 10.12.2025 / 09:57:01 |
47.19 | 0.34% | 0.16 | 47.18 | 47.21 | 30'067 | |
|
Galp Energia -B- 10.12.2025 / 09:57:57 |
14.795 | -0.27% | -0.04 | 14.790 | 14.800 | 338'192 | |
|
GEA Group I 10.12.2025 / 09:57:54 |
55.50 | 0.45% | 0.25 | 55.45 | 55.55 | 12'246 | |
|
Generali 10.12.2025 / 09:57:55 |
34.62 | -1.30% | -0.46 | 34.61 | 34.63 | 92'587 | |
|
Glanbia Rg 10.12.2025 / 09:38:15 |
14.600 | -1.15% | -0.17 | 14.610 | 14.650 | 1'450 | |
|
Glenveagh Rg-144A 10.12.2025 / 09:44:58 |
1.876 | 0.37% | 0.01 | 1.866 | 1.878 | 879 | |
|
Grifols-A Br 10.12.2025 / 09:56:20 |
10.705 | -0.79% | -0.09 | 10.700 | 10.720 | 28'733 | |
|
Grupo Catalana O Br 10.12.2025 / 09:28:17 |
49.30 | -0.05% | -0.03 | 48.75 | 49.35 | 121 | |
|
Hannover Rueck N 10.12.2025 / 09:57:58 |
252.70 | -0.35% | -0.90 | 252.60 | 252.80 | 1'786 | |
|
HeidelbergMat I 10.12.2025 / 09:57:38 |
217.45 | -1.27% | -2.80 | 217.50 | 217.70 | 37'939 | |
|
Heineken Br Rg 10.12.2025 / 09:57:59 |
67.62 | 0.15% | 0.10 | 67.58 | 67.64 | 39'266 | |
|
Heineken Holding Br 10.12.2025 / 09:56:40 |
59.60 | 0.13% | 0.08 | 59.60 | 59.70 | 16'911 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 10.12.2025 / 09:57:55 |
34.62 | 28.76% | 83.59% | 2.06% | 2.08% | 5.94% | 22.81% | 103.45% |
|
argenx Br 10.12.2025 / 09:57:29 |
766.80 | 28.37% | 124.65% | -3.63% | -1.31% | 22.26% | 31.89% | 108.34% |
|
Credit Agricole 10.12.2025 / 09:57:43 |
17.073 | 28.28% | 33.52% | 2.37% | 5.11% | 4.96% | 29.36% | 79.63% |
|
OMV I 10.12.2025 / 09:56:21 |
47.68 | 28.04% | 20.26% | -0.38% | -2.69% | 4.47% | 25.47% | 1.04% |
|
Sampo Rg-A 10.12.2025 / 09:56:34 |
10.035 | 27.83% | 26.99% | 0.77% | 0.81% | 2.53% | 27.06% | 11.67% |
|
Kalmar Rg-B 10.12.2025 / 09:52:26 |
39.96 | 26.72% | 0.00% | 5.16% | 7.25% | 10.02% | 22.11% | 0.00% |
|
Enel N 10.12.2025 / 09:58:00 |
8.691 | 26.63% | 29.37% | -1.69% | -2.74% | 11.48% | 25.54% | 67.05% |
|
UCB 10.12.2025 / 09:57:54 |
242.90 | 26.27% | 206.08% | 1.04% | 5.93% | 19.21% | 34.65% | 237.01% |
|
Airbus Br Rg 10.12.2025 / 09:57:59 |
194.32 | 26.24% | 40.02% | -1.68% | -8.34% | 1.47% | 24.01% | 75.15% |
|
Acerinox Br 10.12.2025 / 09:56:58 |
11.840 | 25.98% | 10.74% | -0.92% | 2.78% | 9.07% | 16.25% | 26.14% |
|
Ageas 10.12.2025 / 09:56:21 |
57.95 | 25.37% | 49.20% | 2.89% | -0.77% | 0.22% | 22.85% | 38.78% |
|
Kone-B Rg 10.12.2025 / 09:56:46 |
57.98 | 25.31% | 30.34% | -2.32% | -1.18% | 3.72% | 18.11% | 21.11% |
|
Nokia N 10.12.2025 / 09:57:56 |
5.328 | 25.21% | 74.93% | 0.76% | -10.87% | 34.80% | 27.39% | 13.87% |
|
De Longhi N 10.12.2025 / 09:57:21 |
37.56 | 24.13% | 22.11% | 4.22% | 7.25% | 23.96% | 23.39% | 76.06% |
|
BMW I 10.12.2025 / 09:58:00 |
97.06 | 23.89% | -3.37% | 9.23% | 9.13% | 17.25% | 23.58% | 15.31% |
|
Siemens N 10.12.2025 / 09:58:01 |
232.60 | 23.87% | 37.91% | 1.73% | -7.23% | 3.44% | 18.71% | 75.30% |
|
Eni N 10.12.2025 / 09:57:36 |
16.184 | 23.30% | 4.91% | -0.86% | -1.65% | 9.17% | 21.01% | 19.01% |
|
Banca Generali N 10.12.2025 / 09:56:47 |
55.00 | 23.00% | 63.96% | -0.36% | 2.85% | 13.57% | 22.49% | 69.92% |
|
FinecoBank N 10.12.2025 / 09:57:51 |
20.47 | 22.51% | 50.93% | -0.20% | -4.92% | 11.39% | 21.38% | 33.10% |
|
EssilorLuxott 10.12.2025 / 09:57:59 |
285.75 | 22.26% | 57.43% | -7.10% | -10.83% | 5.58% | 23.65% | 59.05% |
|
EDP S.A N 10.12.2025 / 09:57:03 |
3.822 | 22.24% | -15.78% | -0.70% | 0.03% | -1.06% | 18.15% | -16.21% |
|
Intl. Cons. Air Rg 10.12.2025 / 09:57:20 |
4.429 | 22.08% | 149.51% | -1.02% | -0.47% | -0.70% | 26.65% | 185.85% |
|
EDP Renovaveis Br 10.12.2025 / 09:57:03 |
11.940 | 21.84% | -35.45% | 0.21% | 1.44% | 20.27% | 18.92% | -44.43% |
|
Valmet Corporat Rg 10.12.2025 / 09:58:00 |
26.78 | 21.34% | 8.66% | -5.17% | -6.15% | -11.97% | 13.94% | 10.39% |
|
Ackermans V Haare 10.12.2025 / 09:57:49 |
228.50 | 21.12% | 45.57% | 5.59% | 0.31% | -0.13% | 20.64% | 51.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 10.12.2025 / 09:57:36 |
16.184 | 0.40% |
16.224 09:30 |
16.104 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
524'750 |
|
Erste Group Bk I 10.12.2025 / 09:56:59 |
97.35 | -0.71% |
98.00 09:00 |
97.30 09:45 |
98.60 03.12.25 |
51.4 07.04.25 |
57'348 |
|
EssilorLuxott 10.12.2025 / 09:57:59 |
285.75 | -0.05% |
287.80 09:16 |
283.90 09:00 |
323.90 13.11.25 |
226 07.04.25 |
57'904 |
|
Euronext Br Rg 10.12.2025 / 09:57:33 |
126.35 | -1.13% |
126.60 09:02 |
125.50 09:22 |
153.35 18.07.25 |
104.6 14.01.25 |
15'471 |
|
Eurozone All 10.12.2025 / 10:13:00 |
22'107.55 | -0.41% |
22'197.83 09:00 |
22'107.04 10:12 |
22'552.81 13.11.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 10.12.2025 / 09:49:20 |
15.100 | 0.33% |
15.800 04.12.25 |
12.425 22.01.25 |
7 | ||
|
Ferrari Rg 10.12.2025 / 09:57:57 |
316.70 | -2.58% |
320.80 09:00 |
313.65 09:02 |
492.90 18.02.25 |
313.65 10.12.25 |
89'581 |
|
Ferrovial Rg 10.12.2025 / 09:57:29 |
56.89 | -0.87% |
57.18 09:10 |
56.74 09:38 |
57.86 09.12.25 |
36.3 07.04.25 |
32'489 |
|
Fincantieri Rg 10.12.2025 / 09:57:36 |
18.810 | -1.54% |
19.045 09:07 |
18.680 09:30 |
27.36 08.10.25 |
6.81 03.01.25 |
219'782 |
|
FinecoBank N 10.12.2025 / 09:57:51 |
20.47 | -0.49% |
20.52 09:07 |
20.39 09:14 |
22.08 13.11.25 |
14.2 02.09.25 |
108'334 |
|
Fluidra Br 10.12.2025 / 09:55:39 |
23.10 | -1.53% |
23.48 09:02 |
23.10 09:53 |
25.88 29.01.25 |
17.74 07.04.25 |
16'060 |
|
Fortum Rg 10.12.2025 / 09:57:36 |
18.070 | 1.75% |
18.090 09:34 |
17.800 09:00 |
20.38 04.11.25 |
12.25 09.04.25 |
90'348 |
|
Fres Med Care I 10.12.2025 / 09:57:35 |
39.37 | 0.48% |
39.51 09:26 |
39.15 09:02 |
54.04 21.05.25 |
38.985 09.12.25 |
38'223 |
|
Fresenius I 10.12.2025 / 09:57:01 |
47.19 | 0.34% |
47.55 09:22 |
46.89 09:00 |
50.73 30.10.25 |
31.94 07.04.25 |
30'067 |
|
Galp Energia -B- 10.12.2025 / 09:57:57 |
14.795 | -0.27% |
15.040 09:01 |
14.735 09:14 |
18.500 17.11.25 |
12.245 09.04.25 |
338'192 |
|
GEA Group I 10.12.2025 / 09:57:54 |
55.50 | 0.45% |
55.70 09:19 |
55.25 09:02 |
66.80 12.08.25 |
47.3 16.01.25 |
12'246 |
|
Generali 10.12.2025 / 09:57:55 |
34.62 | -1.30% |
34.98 09:00 |
34.51 09:15 |
35.24 16.05.25 |
27.16 02.01.25 |
92'587 |
|
Glanbia Rg 10.12.2025 / 09:38:15 |
14.600 | -1.15% |
14.650 09:18 |
14.590 09:02 |
15.415 10.11.25 |
9.2 09.04.25 |
1'450 |
|
Glenveagh Rg-144A 10.12.2025 / 09:44:58 |
1.876 | 0.37% |
1.876 09:44 |
1.876 09:44 |
2.005 08.09.25 |
1.384 09.04.25 |
879 |
|
Grifols-A Br 10.12.2025 / 09:56:20 |
10.705 | -0.79% |
10.745 09:17 |
10.663 09:01 |
13.685 31.07.25 |
7.334 07.04.25 |
28'733 |
|
Grupo Catalana O Br 10.12.2025 / 09:28:17 |
49.30 | -0.05% |
49.30 09:28 |
49.30 09:28 |
49.75 25.11.25 |
36.1 02.01.25 |
121 |
|
Hannover Rueck N 10.12.2025 / 09:57:58 |
252.70 | -0.35% |
253.60 09:00 |
251.80 09:33 |
292.60 06.05.25 |
238.8 07.04.25 |
1'786 |
|
HeidelbergMat I 10.12.2025 / 09:57:38 |
217.45 | -1.27% |
218.40 09:49 |
215.90 09:05 |
223.60 26.11.25 |
118.9 02.01.25 |
37'939 |
|
Heineken Br Rg 10.12.2025 / 09:57:59 |
67.62 | 0.15% |
67.64 09:00 |
67.28 09:13 |
82.78 26.02.25 |
63.58 15.01.25 |
39'266 |
|
Heineken Holding Br 10.12.2025 / 09:56:40 |
59.60 | 0.13% |
59.63 09:01 |
59.35 09:45 |
71.35 19.05.25 |
54.775 13.01.25 |
16'911 |