×
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
- 03.09.2026 - 17:30:09
- 24'710.53
- 0.35%
- 85.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.09.2026 / 17:30:00 |
82.08 | 0.02% | 0.02 | 81.80 | 82.16 | 58'752 | |
|
Hera N 03.09.2026 / 17:30:00 |
3.670 | -0.60% | -0.02 | 3.670 | 3.674 | 1'256'622 | |
|
Hermes Intl 03.09.2026 / 17:30:00 |
1'485.50 | -3.30% | -50.75 | 1'484.50 | 1'486.00 | 52'309 | |
|
Hiab Rg-B 03.09.2026 / 17:25:00 |
61.50 | 2.93% | 1.75 | 61.45 | 61.60 | 22'124 | |
|
Huhtamaki Rg 03.09.2026 / 17:25:00 |
31.40 | -1.88% | -0.60 | 31.38 | 31.42 | 87'463 | |
|
Iberdrola 03.09.2026 / 17:29:58 |
19.715 | 0.00% | 0.00 | 19.710 | 19.725 | 3'378'215 | |
|
Ibersol Rg 03.09.2026 / 17:30:00 |
10.210 | -0.68% | -0.07 | 10.020 | 10.420 | 3'450 | |
|
IMCD Rg 03.09.2026 / 17:30:00 |
96.72 | -1.14% | -1.12 | 96.64 | 96.76 | 58'773 | |
|
Inditex 03.09.2026 / 17:30:00 |
56.82 | 0.91% | 0.51 | 56.82 | 56.86 | 618'020 | |
|
Indra Sistemas Br-A 03.09.2026 / 17:30:00 |
58.64 | -2.79% | -1.68 | 58.62 | 58.70 | 191'590 | |
|
Infineon Technolo N 03.09.2026 / 17:30:00 |
55.36 | -0.49% | -0.27 | 55.33 | 55.37 | 1'962'939 | |
|
ING Group Rg 03.09.2026 / 17:30:00 |
31.76 | 1.38% | 0.43 | 31.76 | 31.77 | 2'437'619 | |
|
InPost Br Rg 03.09.2026 / 17:29:36 |
15.545 | 0.00% | 0.00 | 15.540 | 15.550 | 98'013 | |
|
Interpump Grp N 03.09.2026 / 17:30:00 |
36.62 | 0.85% | 0.31 | 36.58 | 36.76 | 87'195 | |
|
Intesa Sanpaolo N 03.09.2026 / 17:30:00 |
6.732 | 0.96% | 0.06 | 6.732 | 6.735 | 13'068'240 | |
|
Intl. Cons. Air Rg 03.09.2026 / 17:30:00 |
4.973 | 1.68% | 0.08 | 4.971 | 4.975 | 2'374'601 | |
|
INWIT N 03.09.2026 / 17:30:00 |
6.220 | 1.72% | 0.11 | 6.220 | 6.230 | 624'167 | |
|
Ipsen 03.09.2026 / 17:30:00 |
168.70 | 0.54% | 0.90 | 167.70 | 168.90 | 25'199 | |
|
Irish Contl Grp Uts 03.09.2026 / 17:28:00 |
7.440 | 1.92% | 0.14 | 7.400 | 7.460 | 24'354 | |
|
Irish Resident Rg 03.09.2026 / 17:28:00 |
1.077 | -0.46% | -0.01 | 1.054 | 1.100 | 67'825 | |
|
Italgas Rg 03.09.2026 / 17:30:00 |
8.386 | -0.94% | -0.08 | 8.380 | 8.388 | 1'149'390 | |
|
Iveco Grp Rg 03.09.2026 / 17:30:00 |
14.013 | 0.05% | 0.01 | 14.010 | 14.020 | 232'574 | |
|
Jeronimo Martins N 03.09.2026 / 17:30:00 |
18.005 | -0.61% | -0.11 | 17.950 | 18.010 | 568'677 | |
|
Kalmar Rg-B 03.09.2026 / 17:25:00 |
39.34 | 0.98% | 0.38 | 39.34 | 39.42 | 26'116 | |
|
KBC Gr 03.09.2026 / 17:30:00 |
133.55 | 2.08% | 2.73 | 133.30 | 133.65 | 108'842 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allfunds Grp Rg 03.09.2026 / 17:30:00 |
9.010 | 11.28% | 76.89% | -0.17% | 2.15% | 6.12% | 50.92% | 63.56% |
|
Safran 03.09.2026 / 17:30:00 |
330.45 | 10.94% | 56.28% | -3.72% | -7.16% | 12.05% | 17.51% | 126.04% |
|
Pirelli & C. Rg 03.09.2026 / 17:30:00 |
6.580 | 10.87% | 18.99% | -0.90% | 0.50% | 6.73% | 13.35% | 41.51% |
|
ELIA GROUP 03.09.2026 / 17:30:00 |
118.10 | 10.39% | 72.14% | -5.97% | -10.94% | -12.26% | 26.85% | 22.07% |
|
De Longhi N 03.09.2026 / 17:30:00 |
39.92 | 9.92% | 33.47% | -3.41% | -2.87% | 9.55% | 36.43% | 63.37% |
|
Eurozone All 03.09.2026 / 17:30:09 |
24'710.53 | 9.54% | 32.55% | -0.62% | -2.12% | 3.56% | 18.45% | 48.98% |
|
Orange 03.09.2026 / 17:30:00 |
15.445 | 9.27% | 61.46% | 2.73% | -5.29% | -13.01% | 12.49% | 49.07% |
|
Kerry Grp-A- 03.09.2026 / 17:28:00 |
84.30 | 8.94% | -8.78% | 0.24% | 1.02% | 10.99% | 8.49% | -0.17% |
|
REN Rg 03.09.2026 / 17:30:00 |
3.490 | 8.74% | 53.52% | -0.29% | -2.04% | -0.43% | 18.51% | 39.40% |
|
E.ON N 03.09.2026 / 17:30:00 |
17.485 | 8.73% | 55.28% | -0.48% | -7.71% | -4.57% | 17.07% | 54.12% |
|
Nordea Bk Rg 03.09.2026 / 17:25:00 |
17.895 | 8.64% | 67.16% | 2.04% | 1.97% | 12.55% | 33.64% | 73.27% |
|
Heineken Holding Br 03.09.2026 / 17:30:00 |
68.08 | 8.59% | 17.71% | 0.78% | -8.44% | 6.53% | 14.65% | -8.30% |
|
Aena Br 03.09.2026 / 17:30:00 |
25.80 | 8.35% | 28.79% | -3.95% | -4.02% | 2.10% | 5.78% | 76.40% |
|
Origin Enterpris Rg 03.09.2026 / 17:28:00 |
4.500 | 8.17% | 60.69% | -0.33% | 2.74% | 6.76% | 16.43% | 31.80% |
|
Henkel Vz I 03.09.2026 / 17:30:00 |
75.60 | 7.88% | -10.72% | 0.15% | -5.22% | 10.53% | 2.72% | 6.00% |
|
Banco Sabadell Br 03.09.2026 / 17:30:00 |
3.688 | 7.82% | 93.18% | 2.30% | 7.40% | 30.39% | 13.69% | 236.86% |
|
Acciona Br 03.09.2026 / 17:30:00 |
202.60 | 7.60% | 84.06% | -3.80% | -4.97% | -13.93% | 22.75% | 51.91% |
|
Veolia Environnem 03.09.2026 / 17:30:00 |
31.71 | 7.55% | 17.75% | -2.58% | -9.76% | -9.98% | 11.40% | 11.70% |
|
Sacyr 03.09.2026 / 17:30:00 |
4.241 | 7.55% | 30.88% | -1.37% | -8.12% | -5.88% | 18.13% | 42.34% |
|
Knorr-Bremse I 03.09.2026 / 17:30:00 |
103.00 | 7.54% | 46.54% | -3.38% | -0.10% | 5.86% | 20.05% | 62.73% |
|
Huhtamaki Rg 03.09.2026 / 17:25:00 |
31.40 | 7.45% | -6.30% | -3.09% | -0.70% | 19.76% | 4.53% | 0.76% |
|
Recordati Ind Chi N 03.09.2026 / 17:30:00 |
52.25 | 7.38% | 2.61% | -0.81% | -0.81% | 2.60% | -4.08% | 14.24% |
|
ENGIE 03.09.2026 / 17:30:00 |
23.80 | 7.31% | 56.25% | -1.00% | -10.53% | -13.20% | 34.84% | 62.04% |
|
Viscofan Br 03.09.2026 / 17:30:00 |
56.80 | 7.29% | -5.75% | -0.18% | 0.00% | -3.73% | -6.35% | -4.01% |
|
Corticeira Amorim N 03.09.2026 / 17:30:00 |
7.030 | 7.10% | -12.03% | 0.43% | 5.40% | 6.19% | -6.52% | -29.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.09.2026 / 17:30:00 |
82.08 | 0.02% |
82.48 16:03 |
80.40 11:28 |
96.70 14.08.26 |
63.22 26.06.26 |
58'752 |
|
Hera N 03.09.2026 / 17:30:00 |
3.670 | -0.60% |
3.702 09:21 |
3.641 16:30 |
4.450 27.02.26 |
3.594 01.07.26 |
1'256'622 |
|
Hermes Intl 03.09.2026 / 17:30:00 |
1'485.50 | -3.30% |
1'528.00 09:00 |
1'469.25 14:45 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
52'309 |
|
Hiab Rg-B 03.09.2026 / 17:25:00 |
61.50 | 2.93% |
61.90 15:15 |
59.78 09:07 |
65.85 27.08.26 |
39.8 23.03.26 |
22'124 |
|
Huhtamaki Rg 03.09.2026 / 17:25:00 |
31.40 | -1.88% |
31.83 09:02 |
31.20 16:18 |
32.72 28.08.26 |
25.78 13.07.26 |
87'463 |
|
Iberdrola 03.09.2026 / 17:29:58 |
19.715 | 0.00% |
19.763 09:21 |
19.530 12:37 |
22.08 30.06.26 |
16.6464 18.05.26 |
3'378'215 |
|
Ibersol Rg 03.09.2026 / 17:30:00 |
10.210 | -0.68% |
10.270 09:06 |
10.080 16:28 |
12.490 20.04.26 |
8.86 16.07.26 |
3'450 |
|
IMCD Rg 03.09.2026 / 17:30:00 |
96.72 | -1.14% |
98.42 10:27 |
95.98 16:52 |
105.05 30.04.26 |
68.12 20.03.26 |
58'773 |
|
Inditex 03.09.2026 / 17:30:00 |
56.82 | 0.91% |
56.84 17:19 |
55.90 09:25 |
59.43 11.08.26 |
48.29 13.05.26 |
618'020 |
|
Indra Sistemas Br-A 03.09.2026 / 17:30:00 |
58.64 | -2.79% |
60.50 09:00 |
58.00 11:30 |
80.54 22.07.26 |
43.4 01.04.26 |
191'590 |
|
Infineon Technolo N 03.09.2026 / 17:30:00 |
55.36 | -0.49% |
56.37 10:55 |
54.22 15:36 |
88.84 22.06.26 |
35.8 23.03.26 |
1'962'939 |
|
ING Group Rg 03.09.2026 / 17:30:00 |
31.76 | 1.38% |
31.78 15:59 |
31.19 09:51 |
31.78 03.09.26 |
20.98 23.03.26 |
2'437'619 |
|
InPost Br Rg 03.09.2026 / 17:29:36 |
15.545 | 0.00% |
15.550 09:00 |
15.540 09:01 |
15.550 01.09.26 |
10.33 02.01.26 |
98'013 |
|
Interpump Grp N 03.09.2026 / 17:30:00 |
36.62 | 0.85% |
36.96 12:47 |
36.20 09:12 |
51.30 12.02.26 |
30.12 23.03.26 |
87'195 |
|
Intesa Sanpaolo N 03.09.2026 / 17:30:00 |
6.732 | 0.96% |
6.733 17:29 |
6.645 09:27 |
6.937 17.08.26 |
4.8145 23.03.26 |
13'068'240 |
|
Intl. Cons. Air Rg 03.09.2026 / 17:30:00 |
4.973 | 1.68% |
4.985 15:30 |
4.902 09:31 |
5.718 25.06.26 |
3.836 23.03.26 |
2'374'601 |
|
INWIT N 03.09.2026 / 17:30:00 |
6.220 | 1.72% |
6.260 15:33 |
6.125 09:09 |
9.095 26.02.26 |
5.9725 30.06.26 |
624'167 |
|
Ipsen 03.09.2026 / 17:30:00 |
168.70 | 0.54% |
170.90 15:10 |
167.40 11:22 |
173.45 06.05.26 |
116.1 05.01.26 |
25'199 |
|
Irish Contl Grp Uts 03.09.2026 / 17:28:00 |
7.440 | 1.92% |
7.480 16:28 |
7.320 13:07 |
7.960 04.08.26 |
6.06 02.01.26 |
24'354 |
|
Irish Resident Rg 03.09.2026 / 17:28:00 |
1.077 | -0.46% |
1.086 11:18 |
1.070 12:18 |
1.194 29.06.26 |
0.923 05.01.26 |
67'825 |
|
Italgas Rg 03.09.2026 / 17:30:00 |
8.386 | -0.94% |
8.461 09:00 |
8.326 16:28 |
11.300 26.02.26 |
8.326 03.09.26 |
1'149'390 |
|
Iveco Grp Rg 03.09.2026 / 17:30:00 |
14.013 | 0.05% |
14.020 14:30 |
14.000 09:03 |
19.590 17.04.26 |
13.7925 15.06.26 |
232'574 |
|
Jeronimo Martins N 03.09.2026 / 17:30:00 |
18.005 | -0.61% |
18.175 10:10 |
17.920 15:49 |
22.69 17.03.26 |
16.115 09.07.26 |
568'677 |
|
Kalmar Rg-B 03.09.2026 / 17:25:00 |
39.34 | 0.98% |
39.72 11:03 |
38.80 09:21 |
51.05 25.02.26 |
36.7 08.07.26 |
26'116 |
|
KBC Gr 03.09.2026 / 17:30:00 |
133.55 | 2.08% |
133.70 17:28 |
130.90 09:00 |
134.08 26.08.26 |
99.8 23.03.26 |
108'842 |