×
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
- 06.06.2025 - 17:30:04
- 21'012.18
- 0.19%
- 39.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 06.06.2025 / 17:30:00 |
13.334 | 1.28% | 0.17 | 13.350 | 13.350 | 1'986'205 | |
|
Erste Group Bk I 06.06.2025 / 17:30:00 |
73.15 | 1.81% | 1.30 | 73.25 | 73.25 | 765'911 | |
|
EssilorLuxott 06.06.2025 / 17:30:00 |
248.40 | 0.87% | 2.15 | 248.30 | 248.30 | 188'304 | |
|
Euronext Br Rg 06.06.2025 / 17:30:00 |
146.50 | 0.79% | 1.15 | 146.40 | 146.40 | 62'578 | |
|
Eurozone All 06.06.2025 / 17:30:04 |
21'012.18 | 0.19% | 39.26 | 0 | |||
|
FBD Holds Rg 06.06.2025 / 17:28:00 |
13.500 | 0.00% | 0.00 | 13.500 | 13.800 | 818 | |
|
Ferrari Rg 06.06.2025 / 17:30:00 |
424.65 | 0.63% | 2.65 | 424.70 | 424.70 | 137'684 | |
|
Ferrovial Rg 06.06.2025 / 17:30:00 |
45.09 | 0.45% | 0.20 | 45.07 | 45.17 | 380'823 | |
|
FinecoBank N 06.06.2025 / 17:30:00 |
19.225 | 0.47% | 0.09 | 19.255 | 19.255 | 801'696 | |
|
Fluidra Br 06.06.2025 / 17:30:00 |
21.72 | -0.37% | -0.08 | 21.70 | 21.72 | 156'294 | |
|
Fortum Rg 06.06.2025 / 17:25:00 |
15.600 | -0.86% | -0.14 | 15.585 | 15.655 | 233'031 | |
|
Fres Med Care I 06.06.2025 / 17:30:00 |
50.16 | -0.48% | -0.24 | 50.32 | 50.32 | 139'437 | |
|
Fresenius I 06.06.2025 / 17:30:00 |
44.24 | 0.08% | 0.04 | 44.29 | 44.29 | 259'771 | |
|
Galp Energia -B- 06.06.2025 / 17:30:00 |
15.270 | 4.16% | 0.61 | 15.225 | 15.275 | 2'106'101 | |
|
Generali 06.06.2025 / 17:30:00 |
32.50 | 0.51% | 0.17 | 32.49 | 32.49 | 1'081'360 | |
|
Glanbia Rg 06.06.2025 / 17:28:00 |
12.690 | 1.60% | 0.20 | 12.630 | 12.720 | 168'954 | |
|
Glenveagh Rg-144A 06.06.2025 / 17:28:00 |
1.758 | -0.34% | -0.01 | 1.756 | 1.760 | 82'650 | |
|
Grifols-A Br 06.06.2025 / 17:30:00 |
10.285 | 0.19% | 0.02 | 10.250 | 10.300 | 680'730 | |
|
Grupo Catalana O Br 06.06.2025 / 17:30:00 |
49.10 | 0.05% | 0.03 | 49.00 | 49.15 | 9'248 | |
|
Hannover Rueck N 06.06.2025 / 17:30:00 |
283.80 | 1.50% | 4.20 | 284.20 | 284.20 | 47'903 | |
|
HeidelbergMat I 06.06.2025 / 17:30:00 |
179.45 | -0.61% | -1.10 | 179.95 | 179.95 | 216'221 | |
|
Heineken Br Rg 06.06.2025 / 17:30:00 |
79.01 | -0.52% | -0.41 | 79.04 | 79.04 | 209'111 | |
|
Heineken Holding Br 06.06.2025 / 17:30:00 |
68.90 | -0.58% | -0.40 | 69.15 | 69.15 | 37'889 | |
|
Henkel Vz I 06.06.2025 / 17:30:00 |
69.82 | -0.20% | -0.14 | 69.90 | 69.90 | 184'579 | |
|
Hera N 06.06.2025 / 17:30:00 |
4.345 | 0.35% | 0.02 | 4.354 | 4.354 | 1'736'527 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Telekom N 06.06.2025 / 17:30:00 |
33.78 | 17.90% | 56.67% | 1.73% | 4.58% | 0.82% | 49.38% | 77.59% |
|
Continental I 06.06.2025 / 17:30:00 |
76.26 | 17.73% | -0.77% | -1.42% | 5.54% | 9.35% | 24.85% | 6.49% |
|
Air Liquide 06.06.2025 / 17:30:00 |
183.00 | 17.67% | 14.87% | 0.48% | -0.48% | 1.70% | 7.43% | 37.54% |
|
Jeronimo Martins N 06.06.2025 / 17:30:00 |
21.41 | 17.62% | -5.96% | -3.86% | -4.03% | 9.54% | 7.35% | 14.38% |
|
Inmob Colonial 06.06.2025 / 17:30:00 |
6.105 | 17.41% | -6.85% | -0.49% | 4.90% | 14.01% | -2.94% | -17.68% |
|
Saint-Gobain 06.06.2025 / 17:30:00 |
101.25 | 17.07% | 51.22% | 2.29% | 2.21% | 0.80% | 27.07% | 77.50% |
|
NOS Rg 06.06.2025 / 17:30:00 |
3.905 | 16.99% | 21.64% | 1.10% | 6.91% | -10.79% | 17.44% | -1.52% |
|
Aedifica 06.06.2025 / 17:30:00 |
66.45 | 16.83% | 3.78% | 0.53% | -0.67% | 7.26% | 14.57% | -35.59% |
|
Melexis 06.06.2025 / 17:30:00 |
64.35 | 16.59% | -27.96% | 8.20% | 16.42% | 10.09% | -24.91% | -16.31% |
|
Banca Generali N 06.06.2025 / 17:30:00 |
52.38 | 16.38% | 55.14% | 1.90% | -6.81% | 2.24% | 35.97% | 65.80% |
|
Terna N 06.06.2025 / 17:30:00 |
8.938 | 16.32% | 17.38% | -0.73% | 4.08% | 13.60% | 15.39% | 13.95% |
|
bioMerieux 06.06.2025 / 17:30:00 |
121.40 | 16.25% | 19.54% | 1.76% | 4.03% | 6.49% | 29.42% | 26.93% |
|
Enel N 06.06.2025 / 17:30:00 |
8.038 | 16.20% | 18.72% | -0.41% | 3.86% | 14.28% | 19.78% | 36.09% |
|
Fortum Rg 06.06.2025 / 17:25:00 |
15.600 | 16.13% | 20.48% | 2.50% | 6.09% | 0.71% | 12.92% | -8.14% |
|
RWE I 06.06.2025 / 17:30:00 |
33.38 | 16.04% | -19.14% | 0.85% | 2.64% | 3.57% | -2.23% | -18.07% |
|
OMV I 06.06.2025 / 17:30:00 |
43.50 | 15.94% | 8.90% | -7.60% | -6.25% | -1.81% | 5.97% | -21.03% |
|
Heineken Br Rg 06.06.2025 / 17:30:00 |
79.01 | 15.91% | -13.62% | 0.87% | -0.25% | 0.57% | -16.29% | -13.90% |
|
Siemens N 06.06.2025 / 17:30:00 |
218.55 | 15.85% | 28.98% | 2.63% | 1.92% | -5.39% | 25.69% | 76.32% |
|
Hannover Rueck N 06.06.2025 / 17:30:00 |
283.80 | 15.82% | 29.74% | 1.87% | 0.96% | 4.15% | 20.74% | 95.12% |
|
LEGRAND 06.06.2025 / 17:30:00 |
109.95 | 15.65% | 15.41% | 1.90% | 6.33% | 4.12% | 11.81% | 35.92% |
|
Muenchener Rueckv N 06.06.2025 / 17:30:00 |
576.40 | 15.48% | 49.43% | 1.75% | -2.93% | -0.03% | 24.88% | 154.96% |
|
KBC Gr 06.06.2025 / 17:30:00 |
87.16 | 15.45% | 46.56% | 0.16% | 6.42% | 3.00% | 31.27% | 49.25% |
|
SAP I 06.06.2025 / 17:30:00 |
272.38 | 14.88% | 94.38% | 2.32% | 3.88% | 12.64% | 53.50% | 189.87% |
|
Dt Lufthansa N 06.06.2025 / 17:30:00 |
7.156 | 14.78% | -11.35% | 1.36% | 13.99% | -5.74% | 13.70% | 7.68% |
|
Kon Ah Del Br Rg 06.06.2025 / 17:30:00 |
36.22 | 14.77% | 38.92% | -2.28% | -1.56% | 7.43% | 29.09% | 41.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 06.06.2025 / 17:30:00 |
13.334 | 1.28% |
13.356 15:37 |
13.232 09:37 |
14.496 27.03.25 |
11.018 09.04.25 |
1'986'205 |
|
Erste Group Bk I 06.06.2025 / 17:30:00 |
73.15 | 1.81% |
73.38 17:06 |
71.20 09:25 |
73.38 06.06.25 |
51.4 07.04.25 |
765'911 |
|
EssilorLuxott 06.06.2025 / 17:30:00 |
248.40 | 0.87% |
249.35 17:08 |
245.35 09:00 |
297.95 14.02.25 |
226 07.04.25 |
188'304 |
|
Euronext Br Rg 06.06.2025 / 17:30:00 |
146.50 | 0.79% |
146.95 16:41 |
144.70 10:02 |
150.95 09.05.25 |
104.6 14.01.25 |
62'578 |
|
Eurozone All 06.06.2025 / 17:30:04 |
21'012.18 | 0.19% |
21'052.46 15:45 |
20'926.48 09:34 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 06.06.2025 / 17:28:00 |
13.500 | 0.00% |
13.550 16:05 |
13.475 15:16 |
14.200 03.04.25 |
12.425 22.01.25 |
818 |
|
Ferrari Rg 06.06.2025 / 17:30:00 |
424.65 | 0.63% |
424.90 17:13 |
419.40 09:12 |
492.90 18.02.25 |
349.5 07.04.25 |
137'684 |
|
Ferrovial Rg 06.06.2025 / 17:30:00 |
45.09 | 0.45% |
45.16 17:13 |
44.78 13:29 |
47.10 21.05.25 |
36.3 07.04.25 |
380'823 |
|
FinecoBank N 06.06.2025 / 17:30:00 |
19.225 | 0.47% |
19.265 17:10 |
19.055 11:08 |
19.535 16.05.25 |
14.25 07.04.25 |
801'696 |
|
Fluidra Br 06.06.2025 / 17:30:00 |
21.72 | -0.37% |
21.90 14:31 |
21.66 09:09 |
25.88 29.01.25 |
17.74 07.04.25 |
156'294 |
|
Fortum Rg 06.06.2025 / 17:25:00 |
15.600 | -0.86% |
15.740 09:12 |
15.550 10:31 |
15.835 11.03.25 |
12.25 09.04.25 |
233'031 |
|
Fres Med Care I 06.06.2025 / 17:30:00 |
50.16 | -0.48% |
50.69 09:15 |
50.04 13:11 |
54.04 21.05.25 |
39.435 09.04.25 |
139'437 |
|
Fresenius I 06.06.2025 / 17:30:00 |
44.24 | 0.08% |
44.41 17:06 |
44.04 10:57 |
44.41 06.06.25 |
31.94 07.04.25 |
259'771 |
|
Galp Energia -B- 06.06.2025 / 17:30:00 |
15.270 | 4.16% |
15.480 09:18 |
14.955 14:10 |
17.440 17.01.25 |
12.245 09.04.25 |
2'106'101 |
|
Generali 06.06.2025 / 17:30:00 |
32.50 | 0.51% |
32.62 15:17 |
32.26 09:06 |
35.24 16.05.25 |
27.16 02.01.25 |
1'081'360 |
|
Glanbia Rg 06.06.2025 / 17:28:00 |
12.690 | 1.60% |
12.850 12:16 |
12.485 09:03 |
14.760 24.02.25 |
9.2 09.04.25 |
168'954 |
|
Glenveagh Rg-144A 06.06.2025 / 17:28:00 |
1.758 | -0.34% |
1.766 13:24 |
1.748 11:16 |
1.828 30.05.25 |
1.384 09.04.25 |
82'650 |
|
Grifols-A Br 06.06.2025 / 17:30:00 |
10.285 | 0.19% |
10.350 16:25 |
10.175 10:33 |
11.270 05.03.25 |
7.334 07.04.25 |
680'730 |
|
Grupo Catalana O Br 06.06.2025 / 17:30:00 |
49.10 | 0.05% |
49.15 11:02 |
49.05 17:05 |
49.65 28.03.25 |
36.1 02.01.25 |
9'248 |
|
Hannover Rueck N 06.06.2025 / 17:30:00 |
283.80 | 1.50% |
284.70 17:07 |
279.50 09:29 |
292.60 06.05.25 |
238.8 07.04.25 |
47'903 |
|
HeidelbergMat I 06.06.2025 / 17:30:00 |
179.45 | -0.61% |
181.40 09:06 |
179.40 17:26 |
191.05 14.05.25 |
118.9 02.01.25 |
216'221 |
|
Heineken Br Rg 06.06.2025 / 17:30:00 |
79.01 | -0.52% |
79.39 09:02 |
78.76 13:29 |
82.78 26.02.25 |
63.58 15.01.25 |
209'111 |
|
Heineken Holding Br 06.06.2025 / 17:30:00 |
68.90 | -0.58% |
69.35 09:02 |
68.65 10:44 |
71.35 19.05.25 |
54.775 13.01.25 |
37'889 |
|
Henkel Vz I 06.06.2025 / 17:30:00 |
69.82 | -0.20% |
69.96 10:14 |
69.54 09:00 |
88.44 10.03.25 |
66.02 09.04.25 |
184'579 |
|
Hera N 06.06.2025 / 17:30:00 |
4.345 | 0.35% |
4.392 10:16 |
4.338 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
1'736'527 |