×
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 - 10:12:49
- 22'107.67
- -0.41%
- -90.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 10.12.2025 / 09:57:40 |
69.30 | 0.29% | 0.20 | 69.28 | 69.32 | 24'999 | |
|
HENSOLDT I 10.12.2025 / 09:57:22 |
72.15 | -3.41% | -2.55 | 72.15 | 72.25 | 39'681 | |
|
Hera N 10.12.2025 / 09:56:50 |
3.956 | -0.53% | -0.02 | 3.954 | 3.958 | 87'907 | |
|
Hermes Intl 10.12.2025 / 09:57:33 |
2'103.00 | -1.06% | -22.50 | 2'102.00 | 2'103.00 | 5'375 | |
|
Hiab Rg-B 10.12.2025 / 09:57:52 |
49.52 | -1.26% | -0.63 | 49.36 | 49.60 | 5'778 | |
|
Huhtamaki Rg 10.12.2025 / 09:57:44 |
28.38 | -1.11% | -0.32 | 28.36 | 28.40 | 9'891 | |
|
Iberdrola 10.12.2025 / 09:57:45 |
17.863 | -0.07% | -0.01 | 17.860 | 17.865 | 414'062 | |
|
Ibersol Rg 10.12.2025 / 09:46:38 |
10.050 | -0.99% | -0.10 | 10.050 | 10.300 | 0 | |
|
IMCD Rg 10.12.2025 / 09:57:45 |
74.12 | -0.59% | -0.44 | 74.08 | 74.20 | 21'887 | |
|
Inditex 10.12.2025 / 09:57:48 |
54.64 | 0.70% | 0.38 | 54.62 | 54.66 | 155'247 | |
|
Indra Sistemas Br-A 10.12.2025 / 09:57:09 |
48.31 | -2.68% | -1.33 | 48.26 | 48.34 | 114'351 | |
|
Infineon Technolo N 10.12.2025 / 09:57:45 |
37.31 | -0.44% | -0.17 | 37.31 | 37.32 | 87'200 | |
|
ING Group Rg 10.12.2025 / 09:57:49 |
23.04 | -0.38% | -0.09 | 23.04 | 23.05 | 334'366 | |
|
InPost Br Rg 10.12.2025 / 09:57:32 |
9.845 | -0.56% | -0.06 | 9.840 | 9.850 | 75'527 | |
|
Intesa Sanpaolo N 10.12.2025 / 09:57:46 |
5.625 | -0.96% | -0.05 | 5.624 | 5.625 | 2'216'663 | |
|
Intl. Cons. Air Rg 10.12.2025 / 09:57:20 |
4.429 | -0.14% | -0.01 | 4.427 | 4.430 | 237'558 | |
|
INWIT N 10.12.2025 / 09:56:43 |
7.525 | -1.41% | -0.11 | 7.525 | 7.530 | 126'415 | |
|
Irish Contl Grp Uts 10.12.2025 / 09:03:51 |
5.920 | -1.00% | -0.06 | 5.920 | 6.280 | 0 | |
|
Irish Resident Rg 10.12.2025 / 09:18:44 |
0.9200 | -0.65% | -0.01 | 0.9150 | 0.9190 | 41'211 | |
|
Italgas Rg 10.12.2025 / 09:57:38 |
9.163 | -0.62% | -0.06 | 9.160 | 9.165 | 95'811 | |
|
Iveco Grp Rg 10.12.2025 / 09:55:41 |
18.690 | 0.03% | 0.01 | 18.690 | 18.700 | 40'514 | |
|
JDE Peet's Br Rg 10.12.2025 / 09:57:40 |
31.67 | 0.03% | 0.01 | 31.66 | 31.68 | 6'108 | |
|
Jeronimo Martins N 10.12.2025 / 09:56:25 |
19.870 | -0.33% | -0.07 | 19.860 | 19.880 | 45'121 | |
|
Kalmar Rg-B 10.12.2025 / 09:52:26 |
39.96 | -0.70% | -0.28 | 39.92 | 40.02 | 558 | |
|
KBC Gr 10.12.2025 / 09:57:04 |
108.18 | -0.39% | -0.43 | 108.15 | 108.20 | 13'116 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vinci 10.12.2025 / 09:57:40 |
118.00 | 20.74% | 6.01% | -1.11% | -1.58% | 1.44% | 16.83% | 22.01% |
|
FBD Holds Rg 10.12.2025 / 09:49:20 |
15.100 | 20.55% | 36.77% | -1.63% | 6.17% | 8.16% | 22.36% | 40.55% |
|
Aegon Rg 10.12.2025 / 09:57:51 |
6.346 | 20.21% | 0.00% | -7.11% | -6.59% | -3.14% | 4.38% | 0.00% |
|
Volkswagen VZ 10.12.2025 / 09:57:52 |
107.15 | 20.03% | -4.28% | 4.18% | 8.34% | 8.23% | 24.25% | -22.05% |
|
Eurozone All 10.12.2025 / 10:12:53 |
22'107.48 | 19.00% | 28.26% | 0.19% | -1.43% | 5.45% | 17.29% | 44.57% |
|
CTP Br Rg 10.12.2025 / 09:57:17 |
17.560 | 18.88% | 15.62% | -1.24% | -3.09% | -1.13% | 15.07% | 61.11% |
|
Kering 10.12.2025 / 09:57:49 |
284.90 | 18.83% | -28.33% | -2.60% | -9.63% | 6.76% | 18.71% | -45.37% |
|
MERLIN Prop. Br 10.12.2025 / 09:56:32 |
12.100 | 18.63% | 20.28% | -3.66% | -9.84% | -4.23% | 17.36% | 33.70% |
|
Infineon Technolo N 10.12.2025 / 09:57:45 |
37.31 | 18.48% | -0.72% | 1.33% | 3.14% | 14.50% | 12.41% | 19.79% |
|
Mediobanca N 10.12.2025 / 09:56:28 |
16.540 | 18.12% | 48.31% | -1.22% | -7.96% | -22.24% | 15.24% | 81.12% |
|
Banca MPS Rg 10.12.2025 / 09:57:49 |
7.951 | 17.99% | 160.99% | 2.83% | -7.61% | -1.93% | 22.78% | 339.99% |
|
Euronext Br Rg 10.12.2025 / 09:57:33 |
126.35 | 17.79% | 62.65% | -1.94% | -1.29% | -6.89% | 17.53% | 80.61% |
|
Grifols-A Br 10.12.2025 / 09:56:20 |
10.705 | 17.77% | -30.68% | 3.26% | -1.02% | -11.09% | 21.34% | 5.89% |
|
Enagas Br 10.12.2025 / 09:56:00 |
13.800 | 17.51% | -9.20% | -1.09% | -2.25% | 5.54% | 11.43% | -18.33% |
|
Danone 10.12.2025 / 09:57:13 |
75.55 | 16.93% | 29.21% | -1.22% | -4.85% | 2.25% | 16.63% | 51.01% |
|
Terna N 10.12.2025 / 09:57:30 |
8.826 | 16.83% | 17.90% | -1.82% | -1.76% | 5.15% | 13.68% | 20.80% |
|
Aena Br 10.12.2025 / 09:56:12 |
23.09 | 16.65% | 41.01% | -0.90% | 1.09% | -5.64% | 16.79% | 83.01% |
|
Glenveagh Rg-144A 10.12.2025 / 09:44:58 |
1.876 | 16.38% | 54.98% | -3.99% | -1.11% | -3.30% | 17.99% | 112.39% |
|
Hera N 10.12.2025 / 09:56:50 |
3.956 | 16.15% | 33.80% | -2.03% | 0.10% | 7.70% | 15.74% | 40.53% |
|
GEA Group I 10.12.2025 / 09:57:54 |
55.50 | 15.25% | 47.06% | -2.42% | -6.72% | -9.68% | 12.39% | 38.44% |
|
Irish Contl Grp Uts 10.12.2025 / 09:03:51 |
5.920 | 15.22% | 36.69% | -1.97% | 2.93% | 2.93% | 7.55% | 41.87% |
|
Mercedes-BenzGr N 10.12.2025 / 09:57:40 |
61.32 | 14.05% | -2.26% | 6.50% | 3.15% | 20.61% | 10.07% | -5.63% |
|
Ebro Foods 10.12.2025 / 09:34:13 |
17.920 | 13.72% | 15.91% | 0.34% | -0.11% | -0.11% | 12.85% | 17.74% |
|
AXA 10.12.2025 / 09:57:44 |
39.08 | 13.67% | 32.38% | 2.45% | 1.45% | -1.31% | 16.00% | 42.74% |
|
NOS Rg 10.12.2025 / 09:04:20 |
3.745 | 12.63% | 17.10% | -0.27% | 3.38% | -2.35% | 11.21% | -0.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 10.12.2025 / 09:57:40 |
69.30 | 0.29% |
69.30 09:57 |
68.62 09:06 |
88.44 10.03.25 |
65.6 23.06.25 |
24'999 |
|
HENSOLDT I 10.12.2025 / 09:57:22 |
72.15 | -3.41% |
72.95 09:01 |
71.50 09:30 |
117.60 06.10.25 |
32.8 06.01.25 |
39'681 |
|
Hera N 10.12.2025 / 09:56:50 |
3.956 | -0.53% |
3.971 09:07 |
3.942 09:40 |
4.466 03.06.25 |
3.326 24.01.25 |
87'907 |
|
Hermes Intl 10.12.2025 / 09:57:33 |
2'103.00 | -1.06% |
2'117.00 09:00 |
2'091.00 09:25 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
5'375 |
|
Hiab Rg-B 10.12.2025 / 09:57:52 |
49.52 | -1.26% |
50.20 09:01 |
49.48 09:53 |
61.20 28.07.25 |
34.42 09.04.25 |
5'778 |
|
Huhtamaki Rg 10.12.2025 / 09:57:44 |
28.38 | -1.11% |
28.64 09:00 |
28.32 09:51 |
38.56 14.02.25 |
27.8 18.11.25 |
9'891 |
|
Iberdrola 10.12.2025 / 09:57:45 |
17.863 | -0.07% |
17.918 09:27 |
17.835 09:37 |
18.275 27.11.25 |
13.005 24.01.25 |
414'062 |
|
Ibersol Rg 10.12.2025 / 09:46:38 |
10.050 | -0.99% |
10.600 14.11.25 |
7.48 06.01.25 |
801 | ||
|
IMCD Rg 10.12.2025 / 09:57:45 |
74.12 | -0.59% |
74.22 09:00 |
73.58 09:13 |
155.40 13.02.25 |
73.58 10.12.25 |
21'887 |
|
Inditex 10.12.2025 / 09:57:48 |
54.64 | 0.70% |
54.74 09:34 |
54.12 09:01 |
55.84 18.02.25 |
40.84 04.08.25 |
155'247 |
|
Indra Sistemas Br-A 10.12.2025 / 09:57:09 |
48.31 | -2.68% |
49.28 09:00 |
48.01 09:30 |
51.20 04.11.25 |
16.11 07.02.25 |
114'351 |
|
Infineon Technolo N 10.12.2025 / 09:57:45 |
37.31 | -0.44% |
37.54 09:01 |
37.22 09:46 |
39.44 20.02.25 |
23.175 07.04.25 |
87'200 |
|
ING Group Rg 10.12.2025 / 09:57:49 |
23.04 | -0.38% |
23.09 09:23 |
22.92 09:05 |
23.35 09.12.25 |
14.296 07.04.25 |
334'366 |
|
InPost Br Rg 10.12.2025 / 09:57:32 |
9.845 | -0.56% |
9.885 09:23 |
9.765 09:09 |
17.755 19.02.25 |
9.195 24.11.25 |
75'527 |
|
Intesa Sanpaolo N 10.12.2025 / 09:57:46 |
5.625 | -0.96% |
5.655 09:00 |
5.618 09:56 |
6.010 13.11.25 |
3.6773 07.04.25 |
2'216'663 |
|
Intl. Cons. Air Rg 10.12.2025 / 09:57:20 |
4.429 | -0.14% |
4.457 09:08 |
4.410 09:00 |
4.895 03.11.25 |
2.461 07.04.25 |
237'558 |
|
INWIT N 10.12.2025 / 09:56:43 |
7.525 | -1.41% |
7.600 09:00 |
7.500 09:50 |
10.800 06.05.25 |
7.5 10.12.25 |
126'415 |
|
Irish Contl Grp Uts 10.12.2025 / 09:03:51 |
5.920 | -1.00% |
6.140 02.12.25 |
4.7395 11.04.25 |
8'774 | ||
|
Irish Resident Rg 10.12.2025 / 09:18:44 |
0.9200 | -0.65% |
0.9200 09:10 |
0.9200 09:10 |
1.114 09.06.25 |
0.869 14.01.25 |
41'211 |
|
Italgas Rg 10.12.2025 / 09:57:38 |
9.163 | -0.62% |
9.205 09:00 |
9.140 09:11 |
9.800 01.12.25 |
5.00504 13.01.25 |
95'811 |
|
Iveco Grp Rg 10.12.2025 / 09:55:41 |
18.690 | 0.03% |
18.705 09:49 |
18.645 09:31 |
19.793 30.07.25 |
8.956 03.01.25 |
40'514 |
|
JDE Peet's Br Rg 10.12.2025 / 09:57:40 |
31.67 | 0.03% |
31.68 09:25 |
31.64 09:03 |
32.26 05.09.25 |
16.03 06.02.25 |
6'108 |
|
Jeronimo Martins N 10.12.2025 / 09:56:25 |
19.870 | -0.33% |
19.940 09:00 |
19.770 09:19 |
23.29 08.05.25 |
18.05 09.01.25 |
45'121 |
|
Kalmar Rg-B 10.12.2025 / 09:52:26 |
39.96 | -0.70% |
40.16 09:17 |
39.86 09:32 |
44.70 25.07.25 |
24.42 09.04.25 |
558 |
|
KBC Gr 10.12.2025 / 09:57:04 |
108.18 | -0.39% |
108.50 09:24 |
107.80 09:00 |
111.65 13.11.25 |
67.24 07.04.25 |
13'116 |