×
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
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 05.06.2025 / 17:30:00 |
13.166 | -0.02% | 0.00 | 13.208 | 13.208 | 0 | |
|
Erste Group Bk I 05.06.2025 / 17:30:00 |
71.85 | 1.55% | 1.10 | 71.95 | 71.95 | 0 | |
|
EssilorLuxott 05.06.2025 / 17:30:00 |
246.25 | 0.80% | 1.95 | 245.50 | 245.50 | 0 | |
|
Euronext Br Rg 05.06.2025 / 17:30:00 |
145.35 | 0.14% | 0.20 | 145.70 | 145.70 | 0 | |
|
Eurozone All 05.06.2025 / 17:30:02 |
20'972.91 | 0.26% | 54.28 | 0 | |||
|
FBD Holds Rg 05.06.2025 / 17:28:00 |
13.500 | -0.37% | -0.05 | 13.450 | 13.550 | 0 | |
|
Ferrari Rg 05.06.2025 / 17:30:00 |
422.00 | 0.40% | 1.70 | 422.00 | 422.00 | 0 | |
|
Ferrovial Rg 05.06.2025 / 17:30:00 |
44.89 | 0.48% | 0.22 | 44.87 | 44.87 | 0 | |
|
FinecoBank N 05.06.2025 / 17:30:00 |
19.135 | 0.82% | 0.16 | 19.165 | 19.165 | 0 | |
|
Fluidra Br 05.06.2025 / 17:30:00 |
21.80 | -0.27% | -0.06 | 21.40 | 21.82 | 0 | |
|
Fortum Rg 05.06.2025 / 17:25:00 |
15.735 | 0.80% | 0.13 | 15.715 | 15.715 | 0 | |
|
Fres Med Care I 05.06.2025 / 17:30:00 |
50.40 | 1.49% | 0.74 | 50.52 | 50.52 | 0 | |
|
Fresenius I 05.06.2025 / 17:30:00 |
44.20 | 0.96% | 0.42 | 44.24 | 44.24 | 0 | |
|
Galp Energia -B- 05.06.2025 / 17:30:00 |
14.660 | 0.65% | 0.10 | 14.625 | 14.665 | 0 | |
|
Generali 05.06.2025 / 17:30:00 |
32.33 | 1.67% | 0.53 | 32.40 | 32.40 | 0 | |
|
Glanbia Rg 05.06.2025 / 17:28:00 |
12.490 | 2.71% | 0.33 | 12.420 | 12.500 | 0 | |
|
Glenveagh Rg-144A 05.06.2025 / 17:28:00 |
1.764 | -0.34% | -0.01 | 1.752 | 1.766 | 0 | |
|
Grifols-A Br 05.06.2025 / 17:30:00 |
10.265 | 1.89% | 0.19 | 10.250 | 10.290 | 0 | |
|
Grupo Catalana O Br 05.06.2025 / 17:30:00 |
49.08 | 0.00% | 0.00 | 49.00 | 49.20 | 0 | |
|
Hannover Rueck N 05.06.2025 / 17:30:00 |
279.60 | -0.36% | -1.00 | 279.40 | 279.40 | 0 | |
|
HeidelbergMat I 05.06.2025 / 17:30:00 |
180.55 | 3.56% | 6.20 | 180.00 | 180.00 | 0 | |
|
Heineken Br Rg 05.06.2025 / 17:30:00 |
79.42 | -2.48% | -2.02 | 79.28 | 79.28 | 0 | |
|
Heineken Holding Br 05.06.2025 / 17:30:00 |
69.30 | -1.91% | -1.35 | 69.35 | 69.35 | 0 | |
|
Henkel Vz I 05.06.2025 / 17:30:00 |
69.96 | -0.82% | -0.58 | 69.86 | 69.86 | 0 | |
|
Hera N 05.06.2025 / 17:30:00 |
4.330 | -1.03% | -0.05 | 4.340 | 4.340 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Terna N 05.06.2025 / 17:30:00 |
8.854 | 17.76% | 18.84% | -0.15% | 2.81% | 11.91% | 13.88% | 15.37% |
|
Adyen 05.06.2025 / 17:30:00 |
1'704.20 | 17.52% | 44.40% | 1.24% | 8.63% | 13.22% | 38.26% | 16.52% |
|
Ackermans V Haare 05.06.2025 / 17:30:00 |
226.10 | 17.51% | 41.23% | 0.49% | 1.25% | 15.24% | 39.65% | 42.80% |
|
NOS Rg 05.06.2025 / 17:30:00 |
3.890 | 17.44% | 22.11% | 0.91% | 7.61% | -10.78% | 15.60% | -1.14% |
|
Inmob Colonial 05.06.2025 / 17:30:00 |
6.088 | 17.21% | -7.00% | 0.12% | 4.78% | 15.62% | -5.33% | -17.82% |
|
Enel N 05.06.2025 / 17:30:00 |
8.005 | 17.11% | 19.65% | -0.20% | 5.55% | 14.47% | 17.88% | 37.16% |
|
Kone-B Rg 05.06.2025 / 17:25:00 |
55.42 | 17.05% | 21.74% | -1.19% | 2.90% | 4.11% | 17.94% | 15.14% |
|
Jeronimo Martins N 05.06.2025 / 17:30:00 |
21.63 | 16.97% | -6.48% | -3.95% | -4.42% | 9.13% | 7.40% | 13.75% |
|
Generali 05.06.2025 / 17:30:00 |
32.33 | 16.74% | 66.45% | 0.22% | -5.41% | 1.68% | 35.27% | 90.25% |
|
Deutsche Telekom N 05.06.2025 / 17:30:00 |
33.99 | 16.70% | 55.08% | 2.41% | 6.65% | 1.09% | 50.10% | 75.78% |
|
RWE I 05.06.2025 / 17:30:00 |
33.20 | 16.50% | -18.83% | 0.85% | 1.65% | 3.49% | -4.88% | -17.74% |
|
Kon Ah Del Br Rg 05.06.2025 / 17:30:00 |
36.14 | 16.48% | 41.00% | -2.22% | -1.23% | 6.18% | 28.29% | 43.17% |
|
Saint-Gobain 05.06.2025 / 17:30:00 |
100.80 | 16.35% | 50.28% | 0.55% | 2.40% | 2.00% | 24.91% | 76.40% |
|
Aedifica 05.06.2025 / 17:30:00 |
65.95 | 16.30% | 3.30% | -1.57% | -2.44% | 7.59% | 10.38% | -35.88% |
|
KBC Gr 05.06.2025 / 17:30:00 |
86.06 | 16.29% | 47.62% | -1.32% | 5.31% | 2.57% | 30.20% | 50.33% |
|
Hannover Rueck N 05.06.2025 / 17:30:00 |
279.60 | 16.24% | 30.21% | 0.72% | -0.04% | 2.16% | 19.11% | 95.81% |
|
Muenchener Rueckv N 05.06.2025 / 17:30:00 |
575.70 | 15.58% | 49.56% | 1.97% | -2.26% | 1.07% | 24.58% | 155.18% |
|
OMV I 05.06.2025 / 17:30:00 |
43.21 | 15.43% | 8.42% | -7.95% | -6.04% | -2.15% | 5.16% | -21.38% |
|
Siemens N 05.06.2025 / 17:30:00 |
218.78 | 15.20% | 28.26% | 2.61% | 2.54% | -3.20% | 24.68% | 75.33% |
|
Fortum Rg 05.06.2025 / 17:25:00 |
15.735 | 15.20% | 19.53% | 2.66% | 7.30% | 0.90% | 12.67% | -8.87% |
|
SAP I 05.06.2025 / 17:30:00 |
271.35 | 14.88% | 94.38% | 3.45% | 3.08% | 14.88% | 52.75% | 189.87% |
|
Banca Generali N 05.06.2025 / 17:30:00 |
52.33 | 14.88% | 53.13% | 1.41% | -7.02% | 4.44% | 34.79% | 63.66% |
|
LEGRAND 05.06.2025 / 17:30:00 |
108.60 | 14.80% | 14.56% | 1.05% | 5.13% | 4.67% | 9.81% | 34.92% |
|
Danone 05.06.2025 / 17:30:00 |
74.13 | 14.74% | 26.79% | -1.53% | -0.09% | 4.51% | 23.80% | 33.19% |
|
Kesko-B N 05.06.2025 / 17:25:00 |
20.88 | 14.72% | 16.85% | -1.60% | 2.76% | 9.75% | 28.06% | -10.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 05.06.2025 / 17:30:00 |
13.166 | -0.02% |
13.308 14:52 |
13.120 16:20 |
14.496 27.03.25 |
11.018 09.04.25 |
2'837'102 |
|
Erste Group Bk I 05.06.2025 / 17:30:00 |
71.85 | 1.55% |
72.05 17:00 |
70.30 14:01 |
72.90 21.05.25 |
51.4 07.04.25 |
362'888 |
|
EssilorLuxott 05.06.2025 / 17:30:00 |
246.25 | 0.80% |
250.20 12:02 |
244.80 09:00 |
297.95 14.02.25 |
226 07.04.25 |
228'943 |
|
Euronext Br Rg 05.06.2025 / 17:30:00 |
145.35 | 0.14% |
146.60 11:07 |
144.65 15:17 |
150.95 09.05.25 |
104.6 14.01.25 |
74'452 |
|
Eurozone All 05.06.2025 / 17:30:02 |
20'972.91 | 0.26% |
21'047.07 14:49 |
20'868.07 15:46 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 05.06.2025 / 17:28:00 |
13.500 | -0.37% |
13.500 17:14 |
13.450 16:07 |
14.200 03.04.25 |
12.425 22.01.25 |
165 |
|
Ferrari Rg 05.06.2025 / 17:30:00 |
422.00 | 0.40% |
424.40 14:49 |
417.80 15:46 |
492.90 18.02.25 |
349.5 07.04.25 |
118'501 |
|
Ferrovial Rg 05.06.2025 / 17:30:00 |
44.89 | 0.48% |
45.09 10:23 |
44.53 09:05 |
47.10 21.05.25 |
36.3 07.04.25 |
205'971 |
|
FinecoBank N 05.06.2025 / 17:30:00 |
19.135 | 0.82% |
19.200 17:20 |
18.910 15:28 |
19.535 16.05.25 |
14.25 07.04.25 |
820'799 |
|
Fluidra Br 05.06.2025 / 17:30:00 |
21.80 | -0.27% |
22.04 09:15 |
21.60 15:54 |
25.88 29.01.25 |
17.74 07.04.25 |
159'113 |
|
Fortum Rg 05.06.2025 / 17:25:00 |
15.735 | 0.80% |
15.780 16:47 |
15.475 09:03 |
15.835 11.03.25 |
12.25 09.04.25 |
361'539 |
|
Fres Med Care I 05.06.2025 / 17:30:00 |
50.40 | 1.49% |
50.48 16:38 |
49.76 15:46 |
54.04 21.05.25 |
39.435 09.04.25 |
182'596 |
|
Fresenius I 05.06.2025 / 17:30:00 |
44.20 | 0.96% |
44.32 16:42 |
43.80 09:04 |
44.36 03.06.25 |
31.94 07.04.25 |
263'665 |
|
Galp Energia -B- 05.06.2025 / 17:30:00 |
14.660 | 0.65% |
14.750 14:52 |
14.500 09:53 |
17.440 17.01.25 |
12.245 09.04.25 |
848'792 |
|
Generali 05.06.2025 / 17:30:00 |
32.33 | 1.67% |
32.35 16:44 |
31.76 09:07 |
35.24 16.05.25 |
27.16 02.01.25 |
1'602'733 |
|
Glanbia Rg 05.06.2025 / 17:28:00 |
12.490 | 2.71% |
12.500 17:12 |
12.225 09:07 |
14.760 24.02.25 |
9.2 09.04.25 |
68'954 |
|
Glenveagh Rg-144A 05.06.2025 / 17:28:00 |
1.764 | -0.34% |
1.782 13:06 |
1.760 15:08 |
1.828 30.05.25 |
1.384 09.04.25 |
62'582 |
|
Grifols-A Br 05.06.2025 / 17:30:00 |
10.265 | 1.89% |
10.305 11:53 |
10.050 15:24 |
11.270 05.03.25 |
7.334 07.04.25 |
1'046'729 |
|
Grupo Catalana O Br 05.06.2025 / 17:30:00 |
49.08 | 0.00% |
49.15 16:47 |
49.05 17:02 |
49.65 28.03.25 |
36.1 02.01.25 |
8'105 |
|
Hannover Rueck N 05.06.2025 / 17:30:00 |
279.60 | -0.36% |
281.40 14:49 |
278.60 09:09 |
292.60 06.05.25 |
238.8 07.04.25 |
32'077 |
|
HeidelbergMat I 05.06.2025 / 17:30:00 |
180.55 | 3.56% |
182.48 14:49 |
175.90 09:20 |
191.05 14.05.25 |
118.9 02.01.25 |
406'246 |
|
Heineken Br Rg 05.06.2025 / 17:30:00 |
79.42 | -2.48% |
81.12 09:01 |
79.42 17:28 |
82.78 26.02.25 |
63.58 15.01.25 |
312'554 |
|
Heineken Holding Br 05.06.2025 / 17:30:00 |
69.30 | -1.91% |
70.35 09:10 |
69.20 16:10 |
71.35 19.05.25 |
54.775 13.01.25 |
73'292 |
|
Henkel Vz I 05.06.2025 / 17:30:00 |
69.96 | -0.82% |
70.68 09:03 |
69.83 16:21 |
88.44 10.03.25 |
66.02 09.04.25 |
204'545 |
|
Hera N 05.06.2025 / 17:30:00 |
4.330 | -1.03% |
4.391 14:49 |
4.326 16:52 |
4.466 03.06.25 |
3.326 24.01.25 |
1'871'647 |