×
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
- 17.09.2025 - 12:43:11
- 20'985.92
- -0.05%
- -9.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 17.09.2025 / 12:27:53 |
14.840 | -0.54% | -0.08 | 14.836 | 14.842 | 343'097 | |
|
Erste Group Bk I 17.09.2025 / 12:27:38 |
81.85 | 1.43% | 1.15 | 81.80 | 81.90 | 64'035 | |
|
EssilorLuxott 17.09.2025 / 12:27:43 |
274.05 | 1.13% | 3.05 | 274.00 | 274.10 | 89'274 | |
|
Euronext Br Rg 17.09.2025 / 12:27:57 |
136.10 | -0.22% | -0.30 | 136.10 | 136.20 | 18'828 | |
|
Eurozone All 17.09.2025 / 12:43:12 |
20'985.79 | -0.05% | -9.91 | 0 | |||
|
FBD Holds Rg 17.09.2025 / 11:17:56 |
13.600 | -1.09% | -0.15 | 13.600 | 13.900 | 0 | |
|
Ferrari Rg 17.09.2025 / 12:28:11 |
399.50 | -1.75% | -7.10 | 399.40 | 399.60 | 74'514 | |
|
Ferrovial Rg 17.09.2025 / 12:28:04 |
48.58 | 0.81% | 0.39 | 48.57 | 48.59 | 127'270 | |
|
FinecoBank N 17.09.2025 / 12:28:11 |
18.303 | -1.55% | -0.29 | 18.300 | 18.310 | 402'055 | |
|
Fluidra Br 17.09.2025 / 12:23:30 |
24.50 | -0.97% | -0.24 | 24.46 | 24.50 | 10'281 | |
|
Fortum Rg 17.09.2025 / 12:25:23 |
15.688 | 1.67% | 0.26 | 15.680 | 15.685 | 172'172 | |
|
Fres Med Care I 17.09.2025 / 12:27:44 |
43.36 | 1.88% | 0.80 | 43.34 | 43.38 | 105'178 | |
|
Fresenius I 17.09.2025 / 12:27:23 |
47.09 | -0.04% | -0.02 | 47.08 | 47.11 | 72'539 | |
|
Galp Energia -B- 17.09.2025 / 12:25:52 |
16.040 | -1.05% | -0.17 | 16.030 | 16.040 | 144'495 | |
|
Generali 17.09.2025 / 12:28:03 |
32.57 | -0.41% | -0.14 | 32.56 | 32.58 | 241'672 | |
|
Glanbia Rg 17.09.2025 / 12:27:45 |
13.930 | 0.00% | 0.00 | 13.900 | 13.940 | 9'947 | |
|
Glenveagh Rg-144A 17.09.2025 / 12:20:59 |
1.951 | 1.40% | 0.03 | 1.950 | 1.952 | 53'202 | |
|
Grifols-A Br 17.09.2025 / 12:25:55 |
12.030 | -0.25% | -0.03 | 12.025 | 12.035 | 292'408 | |
|
Grupo Catalana O Br 17.09.2025 / 11:56:27 |
48.65 | -0.21% | -0.10 | 48.65 | 48.70 | 22'141 | |
|
Hannover Rueck N 17.09.2025 / 12:26:03 |
241.60 | -0.08% | -0.20 | 241.40 | 241.60 | 6'768 | |
|
HeidelbergMat I 17.09.2025 / 12:27:39 |
199.25 | 0.10% | 0.20 | 199.20 | 199.30 | 36'260 | |
|
Heineken Br Rg 17.09.2025 / 12:27:54 |
65.51 | -0.12% | -0.08 | 65.50 | 65.52 | 67'314 | |
|
Heineken Holding Br 17.09.2025 / 12:27:44 |
58.05 | 0.09% | 0.05 | 58.00 | 58.10 | 53'066 | |
|
Henkel Vz I 17.09.2025 / 12:23:09 |
72.48 | -0.07% | -0.05 | 72.46 | 72.50 | 20'903 | |
|
HENSOLDT I 17.09.2025 / 12:27:45 |
95.90 | 1.27% | 1.20 | 95.85 | 95.95 | 119'940 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 17.09.2025 / 12:28:03 |
32.57 | 20.04% | 71.16% | -1.29% | -5.36% | 8.57% | 26.20% | 116.27% |
|
Ackermans V Haare 17.09.2025 / 12:27:39 |
230.20 | 20.02% | 44.25% | 0.09% | 0.74% | 6.72% | 22.12% | 53.91% |
|
Glenveagh Rg-144A 17.09.2025 / 12:20:59 |
1.951 | 19.80% | 59.54% | -0.76% | 2.25% | 14.76% | 26.44% | 90.87% |
|
Siemens N 17.09.2025 / 12:28:02 |
224.03 | 19.69% | 33.25% | -1.70% | -4.12% | 4.66% | 35.12% | 125.71% |
|
Dt Lufthansa N 17.09.2025 / 12:28:01 |
7.430 | 19.52% | -7.69% | 0.13% | -9.87% | 5.54% | 20.30% | 21.91% |
|
Knorr-Bremse I 17.09.2025 / 12:27:54 |
82.30 | 19.41% | 41.83% | -4.41% | -8.45% | -2.89% | 6.74% | 83.45% |
|
Koninkl KPN Br Rg 17.09.2025 / 12:25:52 |
4.135 | 19.00% | 33.96% | -1.40% | 0.99% | 1.01% | 12.12% | 36.94% |
|
Kone-B Rg 17.09.2025 / 12:28:05 |
56.32 | 18.86% | 23.63% | -1.09% | 4.88% | 3.07% | 12.24% | 29.74% |
|
Ferrovial Rg 17.09.2025 / 12:28:04 |
48.58 | 18.11% | 45.68% | 1.53% | 2.45% | 8.29% | 26.87% | 95.50% |
|
Snam N 17.09.2025 / 12:28:10 |
5.030 | 18.05% | 8.61% | -1.68% | -4.25% | -0.38% | 10.19% | 6.20% |
|
Vinci 17.09.2025 / 12:27:50 |
117.13 | 18.03% | 3.63% | -1.01% | -8.99% | -4.93% | 6.00% | 28.27% |
|
CTP Br Rg 17.09.2025 / 12:22:57 |
17.600 | 17.94% | 14.71% | -2.11% | -5.27% | 3.71% | 8.37% | 37.32% |
|
Allianz N 17.09.2025 / 12:28:10 |
344.90 | 17.45% | 43.45% | -1.74% | -8.22% | 1.49% | 19.59% | 99.42% |
|
ENGIE 17.09.2025 / 12:28:09 |
18.010 | 17.39% | 13.42% | 0.64% | -4.71% | -8.72% | 13.06% | 40.47% |
|
NOS Rg 17.09.2025 / 12:22:14 |
3.868 | 17.29% | 21.95% | -1.46% | -2.46% | 2.86% | 6.84% | 11.05% |
|
Iberdrola 17.09.2025 / 12:28:06 |
15.635 | 16.97% | 31.18% | -0.46% | -5.57% | -4.36% | 14.96% | 47.63% |
|
Kalmar Rg-B 17.09.2025 / 12:22:32 |
36.63 | 16.39% | 0.00% | -4.61% | -8.63% | 5.38% | 40.80% | 0.00% |
|
EssilorLuxott 17.09.2025 / 12:27:43 |
274.05 | 15.89% | 49.23% | 3.49% | -0.20% | 15.15% | 33.59% | 86.89% |
|
Jeronimo Martins N 17.09.2025 / 12:27:46 |
21.36 | 15.77% | -7.43% | -1.57% | 0.00% | 1.81% | 26.84% | -3.84% |
|
AXA 17.09.2025 / 12:27:59 |
39.54 | 15.56% | 34.59% | -1.08% | -8.62% | -5.45% | 9.71% | 57.50% |
|
Acerinox Br 17.09.2025 / 12:28:06 |
10.810 | 14.92% | 1.02% | 1.36% | -0.78% | 2.76% | 14.09% | 27.76% |
|
Telefonica Br 17.09.2025 / 12:28:07 |
4.517 | 14.79% | 27.88% | -0.53% | -7.68% | 0.78% | 3.03% | 17.02% |
|
Danone 17.09.2025 / 12:27:55 |
74.23 | 14.74% | 26.79% | 0.07% | -0.32% | 6.65% | 15.12% | 50.27% |
|
Ebro Foods 17.09.2025 / 12:17:15 |
18.060 | 14.54% | 16.75% | -1.53% | 2.96% | 3.20% | 12.73% | 13.11% |
|
Melexis 17.09.2025 / 12:27:03 |
63.70 | 14.20% | -29.44% | -5.35% | -5.63% | -10.16% | -16.84% | -13.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 17.09.2025 / 12:27:53 |
14.840 | -0.54% |
14.958 09:33 |
14.822 11:58 |
15.388 01.09.25 |
11.018 09.04.25 |
343'097 |
|
Erste Group Bk I 17.09.2025 / 12:27:38 |
81.85 | 1.43% |
82.30 09:16 |
81.50 09:00 |
88.10 19.08.25 |
51.4 07.04.25 |
64'035 |
|
EssilorLuxott 17.09.2025 / 12:27:43 |
274.05 | 1.13% |
275.80 09:41 |
272.30 09:00 |
297.95 14.02.25 |
226 07.04.25 |
89'274 |
|
Euronext Br Rg 17.09.2025 / 12:27:57 |
136.10 | -0.22% |
136.90 09:01 |
135.50 09:43 |
153.35 18.07.25 |
104.6 14.01.25 |
18'828 |
|
Eurozone All 17.09.2025 / 12:43:12 |
20'985.79 | -0.05% |
21'064.24 09:29 |
20'985.21 12:42 |
21'527.90 22.08.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 17.09.2025 / 11:17:56 |
13.600 | -1.09% |
14.900 08.09.25 |
12.425 22.01.25 |
403 | ||
|
Ferrari Rg 17.09.2025 / 12:28:11 |
399.50 | -1.75% |
405.70 09:00 |
399.45 11:30 |
492.90 18.02.25 |
349.5 07.04.25 |
74'514 |
|
Ferrovial Rg 17.09.2025 / 12:28:04 |
48.58 | 0.81% |
48.67 12:20 |
48.26 10:43 |
49.19 12.09.25 |
36.3 07.04.25 |
127'270 |
|
FinecoBank N 17.09.2025 / 12:28:11 |
18.303 | -1.55% |
18.658 09:01 |
18.295 12:28 |
19.693 25.08.25 |
14.2 02.09.25 |
402'055 |
|
Fluidra Br 17.09.2025 / 12:23:30 |
24.50 | -0.97% |
24.70 09:00 |
24.40 11:20 |
25.88 29.01.25 |
17.74 07.04.25 |
10'281 |
|
Fortum Rg 17.09.2025 / 12:25:23 |
15.688 | 1.67% |
15.740 10:34 |
15.400 09:01 |
16.905 28.07.25 |
12.25 09.04.25 |
172'172 |
|
Fres Med Care I 17.09.2025 / 12:27:44 |
43.36 | 1.88% |
43.51 12:23 |
42.53 09:52 |
54.04 21.05.25 |
39.435 09.04.25 |
105'178 |
|
Fresenius I 17.09.2025 / 12:27:23 |
47.09 | -0.04% |
47.13 12:24 |
46.74 09:40 |
48.07 22.08.25 |
31.94 07.04.25 |
72'539 |
|
Galp Energia -B- 17.09.2025 / 12:25:52 |
16.040 | -1.05% |
16.170 09:05 |
15.975 11:57 |
17.440 17.01.25 |
12.245 09.04.25 |
144'495 |
|
Generali 17.09.2025 / 12:28:03 |
32.57 | -0.41% |
32.78 11:00 |
32.52 09:42 |
35.24 16.05.25 |
27.16 02.01.25 |
241'672 |
|
Glanbia Rg 17.09.2025 / 12:27:45 |
13.930 | 0.00% |
13.960 09:02 |
13.890 10:12 |
14.760 24.02.25 |
9.2 09.04.25 |
9'947 |
|
Glenveagh Rg-144A 17.09.2025 / 12:20:59 |
1.951 | 1.40% |
1.951 12:20 |
1.924 09:00 |
2.005 08.09.25 |
1.384 09.04.25 |
53'202 |
|
Grifols-A Br 17.09.2025 / 12:25:55 |
12.030 | -0.25% |
12.110 09:00 |
11.878 09:46 |
13.685 31.07.25 |
7.334 07.04.25 |
292'408 |
|
Grupo Catalana O Br 17.09.2025 / 11:56:27 |
48.65 | -0.21% |
48.70 09:10 |
48.65 09:07 |
49.65 28.03.25 |
36.1 02.01.25 |
22'141 |
|
Hannover Rueck N 17.09.2025 / 12:26:03 |
241.60 | -0.08% |
242.60 10:53 |
241.40 09:39 |
292.60 06.05.25 |
238.8 07.04.25 |
6'768 |
|
HeidelbergMat I 17.09.2025 / 12:27:39 |
199.25 | 0.10% |
200.40 10:00 |
198.75 11:24 |
212.10 11.08.25 |
118.9 02.01.25 |
36'260 |
|
Heineken Br Rg 17.09.2025 / 12:27:54 |
65.51 | -0.12% |
65.86 09:01 |
65.47 12:24 |
82.78 26.02.25 |
63.58 15.01.25 |
67'314 |
|
Heineken Holding Br 17.09.2025 / 12:27:44 |
58.05 | 0.09% |
58.35 10:33 |
58.00 12:12 |
71.35 19.05.25 |
54.775 13.01.25 |
53'066 |
|
Henkel Vz I 17.09.2025 / 12:23:09 |
72.48 | -0.07% |
72.76 09:37 |
72.34 10:42 |
88.44 10.03.25 |
65.6 23.06.25 |
20'903 |
|
HENSOLDT I 17.09.2025 / 12:27:45 |
95.90 | 1.27% |
97.65 09:14 |
93.80 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
119'940 |