×
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 - 10:31:41
- 21'051.57
- 0.27%
- 55.88
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 17.09.2025 / 10:16:41 |
14.891 | -0.19% | -0.03 | 14.888 | 14.892 | 103'205 | |
|
Erste Group Bk I 17.09.2025 / 10:15:22 |
81.95 | 1.55% | 1.25 | 81.90 | 82.00 | 16'650 | |
|
EssilorLuxott 17.09.2025 / 10:16:33 |
274.90 | 1.44% | 3.90 | 274.80 | 274.90 | 47'176 | |
|
Euronext Br Rg 17.09.2025 / 10:15:55 |
136.50 | 0.07% | 0.10 | 136.40 | 136.60 | 4'937 | |
|
Eurozone All 17.09.2025 / 10:31:42 |
21'050.81 | 0.26% | 55.11 | 0 | |||
|
FBD Holds Rg 17.09.2025 / 09:00:09 |
13.700 | -0.36% | -0.05 | 13.700 | 0 | ||
|
Ferrari Rg 17.09.2025 / 10:16:35 |
401.65 | -1.22% | -4.95 | 401.50 | 401.70 | 28'470 | |
|
Ferrovial Rg 17.09.2025 / 10:16:15 |
48.33 | 0.29% | 0.14 | 48.32 | 48.35 | 54'611 | |
|
FinecoBank N 17.09.2025 / 10:16:16 |
18.445 | -0.78% | -0.15 | 18.435 | 18.450 | 72'000 | |
|
Fluidra Br 17.09.2025 / 10:16:14 |
24.58 | -0.65% | -0.16 | 24.56 | 24.60 | 3'853 | |
|
Fortum Rg 17.09.2025 / 10:16:01 |
15.655 | 1.46% | 0.23 | 15.645 | 15.660 | 72'096 | |
|
Fres Med Care I 17.09.2025 / 10:16:31 |
42.81 | 0.59% | 0.25 | 42.80 | 42.82 | 46'424 | |
|
Fresenius I 17.09.2025 / 10:16:40 |
46.90 | -0.45% | -0.21 | 46.89 | 46.91 | 27'316 | |
|
Galp Energia -B- 17.09.2025 / 10:16:10 |
16.095 | -0.71% | -0.12 | 16.090 | 16.100 | 71'666 | |
|
Generali 17.09.2025 / 10:16:28 |
32.69 | -0.03% | -0.01 | 32.69 | 32.70 | 71'190 | |
|
Glanbia Rg 17.09.2025 / 10:14:15 |
13.910 | -0.14% | -0.02 | 13.850 | 13.920 | 3'438 | |
|
Glenveagh Rg-144A 17.09.2025 / 10:15:54 |
1.932 | 0.42% | 0.01 | 1.926 | 1.942 | 9'779 | |
|
Grifols-A Br 17.09.2025 / 10:15:50 |
11.975 | -0.70% | -0.09 | 11.965 | 11.970 | 175'852 | |
|
Grupo Catalana O Br 17.09.2025 / 10:09:50 |
48.70 | -0.10% | -0.05 | 48.65 | 48.75 | 17'088 | |
|
Hannover Rueck N 17.09.2025 / 10:09:05 |
241.60 | -0.08% | -0.20 | 241.40 | 241.60 | 1'725 | |
|
HeidelbergMat I 17.09.2025 / 10:16:17 |
199.55 | 0.25% | 0.50 | 199.45 | 199.60 | 15'807 | |
|
Heineken Br Rg 17.09.2025 / 10:14:57 |
65.84 | 0.38% | 0.25 | 65.82 | 65.86 | 26'083 | |
|
Heineken Holding Br 17.09.2025 / 10:16:07 |
58.25 | 0.43% | 0.25 | 58.20 | 58.25 | 18'690 | |
|
Henkel Vz I 17.09.2025 / 10:16:15 |
72.44 | -0.12% | -0.09 | 72.42 | 72.46 | 6'801 | |
|
HENSOLDT I 17.09.2025 / 10:16:23 |
95.85 | 1.21% | 1.15 | 95.80 | 95.90 | 78'085 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 17.09.2025 / 10:16:28 |
32.69 | 20.04% | 71.16% | -0.91% | -5.00% | 8.98% | 26.68% | 116.27% |
|
Ackermans V Haare 17.09.2025 / 10:16:11 |
230.20 | 20.02% | 44.25% | 0.09% | 0.74% | 6.72% | 22.12% | 53.91% |
|
Glenveagh Rg-144A 17.09.2025 / 10:15:54 |
1.932 | 19.80% | 59.54% | -1.73% | 1.26% | 13.65% | 25.21% | 90.87% |
|
Siemens N 17.09.2025 / 10:16:42 |
224.98 | 19.69% | 33.25% | -1.28% | -3.71% | 5.10% | 35.69% | 125.71% |
|
Dt Lufthansa N 17.09.2025 / 10:16:28 |
7.426 | 19.52% | -7.69% | 0.08% | -9.92% | 5.48% | 20.24% | 21.91% |
|
Knorr-Bremse I 17.09.2025 / 10:15:37 |
82.60 | 19.41% | 41.83% | -4.07% | -8.12% | -2.54% | 7.13% | 83.45% |
|
Koninkl KPN Br Rg 17.09.2025 / 10:16:24 |
4.152 | 19.00% | 33.96% | -0.99% | 1.40% | 1.43% | 12.58% | 36.94% |
|
Kone-B Rg 17.09.2025 / 10:15:12 |
56.09 | 18.86% | 23.63% | -1.49% | 4.45% | 2.65% | 11.78% | 29.74% |
|
Ferrovial Rg 17.09.2025 / 10:16:15 |
48.33 | 18.11% | 45.68% | 1.00% | 1.92% | 7.74% | 26.22% | 95.50% |
|
Snam N 17.09.2025 / 10:16:17 |
5.050 | 18.05% | 8.61% | -1.29% | -3.86% | 0.02% | 10.62% | 6.20% |
|
Vinci 17.09.2025 / 10:16:36 |
117.33 | 18.03% | 3.63% | -0.85% | -8.84% | -4.77% | 6.18% | 28.27% |
|
CTP Br Rg 17.09.2025 / 10:10:00 |
17.630 | 17.94% | 14.71% | -1.95% | -5.11% | 3.89% | 8.56% | 37.32% |
|
Allianz N 17.09.2025 / 10:16:32 |
344.20 | 17.45% | 43.45% | -1.94% | -8.41% | 1.28% | 19.35% | 99.42% |
|
ENGIE 17.09.2025 / 10:16:11 |
18.000 | 17.39% | 13.42% | 0.59% | -4.76% | -8.77% | 12.99% | 40.47% |
|
NOS Rg 17.09.2025 / 10:14:00 |
3.880 | 17.29% | 21.95% | -1.15% | -2.14% | 3.19% | 7.18% | 11.05% |
|
Iberdrola 17.09.2025 / 10:16:17 |
15.660 | 16.97% | 31.18% | -0.30% | -5.42% | -4.21% | 15.15% | 47.63% |
|
Kalmar Rg-B 17.09.2025 / 10:15:13 |
36.73 | 16.39% | 0.00% | -4.35% | -8.38% | 5.67% | 41.19% | 0.00% |
|
EssilorLuxott 17.09.2025 / 10:16:33 |
274.90 | 15.89% | 49.23% | 3.81% | 0.11% | 15.50% | 34.00% | 86.89% |
|
Jeronimo Martins N 17.09.2025 / 10:16:21 |
21.22 | 15.77% | -7.43% | -2.21% | -0.66% | 1.14% | 26.01% | -3.84% |
|
AXA 17.09.2025 / 10:16:41 |
39.70 | 15.56% | 34.59% | -0.68% | -8.25% | -5.07% | 10.16% | 57.50% |
|
Acerinox Br 17.09.2025 / 10:15:51 |
10.830 | 14.92% | 1.02% | 1.55% | -0.60% | 2.95% | 14.30% | 27.76% |
|
Telefonica Br 17.09.2025 / 10:16:01 |
4.519 | 14.79% | 27.88% | -0.48% | -7.63% | 0.83% | 3.08% | 17.02% |
|
Danone 17.09.2025 / 10:16:38 |
74.25 | 14.74% | 26.79% | 0.09% | -0.30% | 6.68% | 15.15% | 50.27% |
|
Ebro Foods 17.09.2025 / 10:09:50 |
18.100 | 14.54% | 16.75% | -1.31% | 3.19% | 3.43% | 12.98% | 13.11% |
|
Melexis 17.09.2025 / 10:16:13 |
64.10 | 14.20% | -29.44% | -4.75% | -5.04% | -9.59% | -16.32% | -13.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 17.09.2025 / 10:16:41 |
14.891 | -0.19% |
14.958 09:33 |
14.891 10:16 |
15.388 01.09.25 |
11.018 09.04.25 |
103'205 |
|
Erste Group Bk I 17.09.2025 / 10:15:22 |
81.95 | 1.55% |
82.30 09:16 |
81.50 09:00 |
88.10 19.08.25 |
51.4 07.04.25 |
16'650 |
|
EssilorLuxott 17.09.2025 / 10:16:33 |
274.90 | 1.44% |
275.80 09:41 |
272.30 09:00 |
297.95 14.02.25 |
226 07.04.25 |
47'176 |
|
Euronext Br Rg 17.09.2025 / 10:15:55 |
136.50 | 0.07% |
136.90 09:01 |
135.50 09:43 |
153.35 18.07.25 |
104.6 14.01.25 |
4'937 |
|
Eurozone All 17.09.2025 / 10:31:42 |
21'050.81 | 0.26% |
21'064.24 09:29 |
20'995.70 09:00 |
21'527.90 22.08.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 17.09.2025 / 09:00:09 |
13.700 | -0.36% |
14.900 08.09.25 |
12.425 22.01.25 |
403 | ||
|
Ferrari Rg 17.09.2025 / 10:16:35 |
401.65 | -1.22% |
405.70 09:00 |
401.20 10:15 |
492.90 18.02.25 |
349.5 07.04.25 |
28'470 |
|
Ferrovial Rg 17.09.2025 / 10:16:15 |
48.33 | 0.29% |
48.59 09:24 |
48.29 09:02 |
49.19 12.09.25 |
36.3 07.04.25 |
54'611 |
|
FinecoBank N 17.09.2025 / 10:16:16 |
18.445 | -0.78% |
18.658 09:01 |
18.445 10:15 |
19.693 25.08.25 |
14.2 02.09.25 |
72'000 |
|
Fluidra Br 17.09.2025 / 10:16:14 |
24.58 | -0.65% |
24.70 09:00 |
24.58 09:03 |
25.88 29.01.25 |
17.74 07.04.25 |
3'853 |
|
Fortum Rg 17.09.2025 / 10:16:01 |
15.655 | 1.46% |
15.660 10:14 |
15.400 09:01 |
16.905 28.07.25 |
12.25 09.04.25 |
72'096 |
|
Fres Med Care I 17.09.2025 / 10:16:31 |
42.81 | 0.59% |
42.87 09:02 |
42.53 09:52 |
54.04 21.05.25 |
39.435 09.04.25 |
46'424 |
|
Fresenius I 17.09.2025 / 10:16:40 |
46.90 | -0.45% |
47.02 09:05 |
46.74 09:40 |
48.07 22.08.25 |
31.94 07.04.25 |
27'316 |
|
Galp Energia -B- 17.09.2025 / 10:16:10 |
16.095 | -0.71% |
16.170 09:05 |
16.095 09:20 |
17.440 17.01.25 |
12.245 09.04.25 |
71'666 |
|
Generali 17.09.2025 / 10:16:28 |
32.69 | -0.03% |
32.74 10:13 |
32.52 09:42 |
35.24 16.05.25 |
27.16 02.01.25 |
71'190 |
|
Glanbia Rg 17.09.2025 / 10:14:15 |
13.910 | -0.14% |
13.960 09:02 |
13.890 10:12 |
14.760 24.02.25 |
9.2 09.04.25 |
3'438 |
|
Glenveagh Rg-144A 17.09.2025 / 10:15:54 |
1.932 | 0.42% |
1.940 09:47 |
1.924 09:00 |
2.005 08.09.25 |
1.384 09.04.25 |
9'779 |
|
Grifols-A Br 17.09.2025 / 10:15:50 |
11.975 | -0.70% |
12.110 09:00 |
11.878 09:46 |
13.685 31.07.25 |
7.334 07.04.25 |
175'852 |
|
Grupo Catalana O Br 17.09.2025 / 10:09:50 |
48.70 | -0.10% |
48.70 09:10 |
48.65 09:07 |
49.65 28.03.25 |
36.1 02.01.25 |
17'088 |
|
Hannover Rueck N 17.09.2025 / 10:09:05 |
241.60 | -0.08% |
242.20 09:08 |
241.40 09:39 |
292.60 06.05.25 |
238.8 07.04.25 |
1'725 |
|
HeidelbergMat I 17.09.2025 / 10:16:17 |
199.55 | 0.25% |
200.40 10:00 |
199.10 09:07 |
212.10 11.08.25 |
118.9 02.01.25 |
15'807 |
|
Heineken Br Rg 17.09.2025 / 10:14:57 |
65.84 | 0.38% |
65.86 09:01 |
65.54 09:16 |
82.78 26.02.25 |
63.58 15.01.25 |
26'083 |
|
Heineken Holding Br 17.09.2025 / 10:16:07 |
58.25 | 0.43% |
58.28 10:09 |
58.03 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
18'690 |
|
Henkel Vz I 17.09.2025 / 10:16:15 |
72.44 | -0.12% |
72.76 09:37 |
72.36 09:13 |
88.44 10.03.25 |
65.6 23.06.25 |
6'801 |
|
HENSOLDT I 17.09.2025 / 10:16:23 |
95.85 | 1.21% |
97.65 09:14 |
93.80 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
78'085 |