×
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
- 03.07.2026 - 17:30:05
- 25'071.05
- 1.07%
- 266.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2026 / 17:30:00 |
76.29 | -1.09% | -0.84 | 76.18 | 76.56 | 0 | |
|
Hera N 03.07.2026 / 17:30:00 |
3.787 | 1.58% | 0.06 | 3.800 | 3.800 | 0 | |
|
Hermes Intl 03.07.2026 / 17:30:00 |
1'639.50 | -0.70% | -11.50 | 1'641.00 | 1'641.00 | 0 | |
|
Hiab Rg-B 03.07.2026 / 17:25:00 |
54.60 | 3.02% | 1.60 | 54.45 | 54.75 | 0 | |
|
Huhtamaki Rg 03.07.2026 / 17:25:00 |
26.74 | 1.13% | 0.30 | 26.72 | 26.82 | 0 | |
|
Iberdrola 03.07.2026 / 17:30:00 |
21.83 | 1.11% | 0.24 | 21.76 | 21.76 | 0 | |
|
Ibersol Rg 03.07.2026 / 17:30:00 |
9.820 | -0.56% | -0.06 | 9.630 | 10.000 | 0 | |
|
IMCD Rg 03.07.2026 / 17:30:00 |
83.63 | 2.61% | 2.13 | 83.54 | 83.96 | 0 | |
|
Inditex 03.07.2026 / 17:30:00 |
57.26 | 1.11% | 0.63 | 57.20 | 57.20 | 0 | |
|
Indra Sistemas Br-A 03.07.2026 / 17:30:00 |
51.56 | -0.31% | -0.16 | 51.44 | 51.44 | 0 | |
|
Infineon Technolo N 03.07.2026 / 17:30:00 |
77.52 | 1.32% | 1.01 | 77.38 | 77.38 | 0 | |
|
ING Group Rg 03.07.2026 / 17:30:00 |
28.30 | 0.33% | 0.09 | 28.29 | 28.29 | 0 | |
|
InPost Br Rg 03.07.2026 / 17:30:00 |
15.395 | 0.03% | 0.01 | 15.390 | 15.400 | 0 | |
|
Interpump Grp N 03.07.2026 / 17:30:00 |
34.98 | 2.40% | 0.82 | 34.82 | 34.82 | 0 | |
|
Intesa Sanpaolo N 03.07.2026 / 17:30:00 |
6.159 | 0.69% | 0.04 | 6.168 | 6.168 | 0 | |
|
Intl. Cons. Air Rg 03.07.2026 / 17:30:00 |
5.560 | -0.23% | -0.01 | 5.558 | 5.566 | 0 | |
|
INWIT N 03.07.2026 / 17:30:00 |
6.585 | 0.96% | 0.06 | 6.545 | 6.545 | 0 | |
|
Ipsen 03.07.2026 / 17:30:00 |
170.20 | -0.29% | -0.50 | 170.70 | 170.70 | 0 | |
|
Irish Contl Grp Uts 03.07.2026 / 17:28:00 |
6.410 | 2.07% | 0.13 | 6.300 | 6.600 | 0 | |
|
Irish Resident Rg 03.07.2026 / 17:28:00 |
1.172 | -0.68% | -0.01 | 1.148 | 1.196 | 0 | |
|
Italgas Rg 03.07.2026 / 17:30:00 |
10.300 | 1.28% | 0.13 | 10.245 | 10.245 | 0 | |
|
Iveco Grp Rg 03.07.2026 / 17:30:00 |
13.948 | -0.02% | 0.00 | 13.925 | 13.925 | 0 | |
|
Jeronimo Martins N 03.07.2026 / 17:30:00 |
16.665 | -0.80% | -0.14 | 16.600 | 16.600 | 0 | |
|
Kalmar Rg-B 03.07.2026 / 17:25:00 |
38.84 | 4.02% | 1.50 | 38.74 | 39.56 | 0 | |
|
KBC Gr 03.07.2026 / 17:30:00 |
120.95 | -0.41% | -0.50 | 120.65 | 120.65 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 03.07.2026 / 17:30:00 |
66.85 | 10.14% | 46.33% | 0.95% | 5.94% | 8.38% | 19.91% | 62.22% |
|
Lottomatica Grp Rg 03.07.2026 / 17:30:00 |
25.30 | 10.09% | 92.66% | 2.06% | -2.52% | -5.60% | 11.01% | 183.32% |
|
Viscofan Br 03.07.2026 / 17:30:00 |
58.70 | 9.91% | -3.45% | 0.00% | 1.91% | -5.25% | -2.73% | -7.62% |
|
Continental I 03.07.2026 / 17:30:00 |
76.10 | 9.74% | 51.43% | 4.69% | 11.22% | 16.50% | 33.47% | 41.72% |
|
Deutsche Boerse N 03.07.2026 / 17:30:00 |
250.30 | 9.61% | 10.57% | 4.88% | 1.69% | -1.11% | -7.57% | 45.65% |
|
FBD Holds Rg 03.07.2026 / 17:28:00 |
17.150 | 9.52% | 36.36% | 2.68% | 2.69% | 2.83% | 26.37% | 35.29% |
|
Fortum Rg 03.07.2026 / 17:25:00 |
20.47 | 9.19% | 46.44% | 5.19% | -3.28% | -8.58% | 30.52% | 61.78% |
|
KBC Gr 03.07.2026 / 17:30:00 |
120.95 | 8.87% | 62.93% | 2.76% | 7.27% | 5.27% | 38.07% | 90.00% |
|
adidas N 03.07.2026 / 17:30:00 |
185.50 | 8.69% | -21.73% | 2.39% | 14.68% | 34.91% | -9.58% | 3.72% |
|
Ferrovial Rg 03.07.2026 / 17:30:00 |
60.24 | 8.36% | 46.81% | -0.73% | 3.22% | -1.21% | 34.77% | 106.56% |
|
GEA Group I 03.07.2026 / 17:30:00 |
63.53 | 8.11% | 30.01% | 6.76% | 16.77% | 1.84% | 11.15% | 62.69% |
|
Do & Co I 03.07.2026 / 17:30:00 |
221.00 | 8.01% | 23.75% | -1.78% | 20.63% | 19.20% | 20.50% | 79.15% |
|
Henkel Vz I 03.07.2026 / 17:30:00 |
75.34 | 7.98% | -10.64% | 2.03% | 12.35% | 12.62% | 10.96% | 2.85% |
|
De Longhi N 03.07.2026 / 17:30:00 |
38.88 | 7.63% | 30.69% | 6.00% | 9.49% | 13.62% | 32.38% | 97.20% |
|
AXA 03.07.2026 / 17:30:00 |
43.77 | 7.56% | 28.20% | 0.99% | 10.71% | 6.37% | 6.69% | 62.92% |
|
Bouygues 03.07.2026 / 17:30:00 |
48.20 | 7.55% | 66.10% | -3.11% | -3.91% | -8.33% | 23.70% | 55.14% |
|
Kerry Grp-A- 03.07.2026 / 17:28:00 |
83.95 | 7.46% | -10.02% | 3.32% | 16.68% | 24.46% | -9.05% | -6.69% |
|
Kingspan Grp Rg 03.07.2026 / 17:28:00 |
81.20 | 7.44% | 13.02% | -0.70% | -0.46% | 4.98% | 15.01% | 30.33% |
|
CA Imm Anlagen I 03.07.2026 / 17:30:00 |
24.10 | 7.33% | 3.25% | 1.90% | 6.17% | -7.13% | 2.12% | -9.04% |
|
Hiab Rg-B 03.07.2026 / 17:25:00 |
54.60 | 7.24% | 3.96% | -0.73% | -4.46% | 15.95% | 4.80% | 110.53% |
|
BASF N 03.07.2026 / 17:30:00 |
47.90 | 7.22% | 12.27% | 0.22% | -6.21% | -12.88% | 15.05% | 7.39% |
|
Italgas Rg 03.07.2026 / 17:30:00 |
10.300 | 7.17% | 100.65% | -1.06% | -0.15% | -2.55% | 46.05% | 99.64% |
|
Allianz N 03.07.2026 / 17:30:00 |
420.70 | 7.12% | 41.93% | 3.09% | 12.79% | 11.37% | 23.01% | 96.86% |
|
permanent tsb Rg 03.07.2026 / 17:28:00 |
3.000 | 7.07% | 113.38% | 0.00% | 2.04% | 0.17% | 44.58% | 38.67% |
|
Indra Sistemas Br-A 03.07.2026 / 17:30:00 |
51.56 | 6.51% | 203.34% | 9.53% | -7.20% | 2.85% | 40.72% | 350.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2026 / 17:30:00 |
76.29 | -1.09% |
77.99 09:36 |
75.82 11:23 |
96.65 19.01.26 |
63.22 26.06.26 |
105'389 |
|
Hera N 03.07.2026 / 17:30:00 |
3.787 | 1.58% |
3.796 15:19 |
3.738 11:22 |
4.450 27.02.26 |
3.594 01.07.26 |
1'233'848 |
|
Hermes Intl 03.07.2026 / 17:30:00 |
1'639.50 | -0.70% |
1'643.50 09:05 |
1'607.50 10:47 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
25'258 |
|
Hiab Rg-B 03.07.2026 / 17:25:00 |
54.60 | 3.02% |
54.70 14:07 |
53.65 09:05 |
61.70 02.06.26 |
39.8 23.03.26 |
16'741 |
|
Huhtamaki Rg 03.07.2026 / 17:25:00 |
26.74 | 1.13% |
26.80 15:04 |
26.60 12:16 |
32.14 24.02.26 |
25.86 01.07.26 |
30'803 |
|
Iberdrola 03.07.2026 / 17:30:00 |
21.83 | 1.11% |
21.90 15:11 |
21.66 09:00 |
22.08 30.06.26 |
16.6464 18.05.26 |
2'804'714 |
|
Ibersol Rg 03.07.2026 / 17:30:00 |
9.820 | -0.56% |
9.895 10:05 |
9.820 15:22 |
12.490 20.04.26 |
9.78 01.07.26 |
7'840 |
|
IMCD Rg 03.07.2026 / 17:30:00 |
83.63 | 2.61% |
83.64 17:29 |
81.77 09:01 |
105.05 30.04.26 |
68.12 20.03.26 |
93'630 |
|
Inditex 03.07.2026 / 17:30:00 |
57.26 | 1.11% |
57.26 16:58 |
56.14 10:03 |
58.28 19.02.26 |
48.29 13.05.26 |
380'219 |
|
Indra Sistemas Br-A 03.07.2026 / 17:30:00 |
51.56 | -0.31% |
52.44 10:02 |
51.19 13:42 |
66.15 02.03.26 |
43.4 01.04.26 |
95'887 |
|
Infineon Technolo N 03.07.2026 / 17:30:00 |
77.52 | 1.32% |
78.29 09:08 |
76.91 10:34 |
88.84 22.06.26 |
35.8 23.03.26 |
1'335'204 |
|
ING Group Rg 03.07.2026 / 17:30:00 |
28.30 | 0.33% |
28.33 17:08 |
28.07 14:22 |
28.33 03.07.26 |
20.98 23.03.26 |
2'672'294 |
|
InPost Br Rg 03.07.2026 / 17:30:00 |
15.395 | 0.03% |
15.420 14:36 |
15.390 09:00 |
15.440 25.06.26 |
10.33 02.01.26 |
97'278 |
|
Interpump Grp N 03.07.2026 / 17:30:00 |
34.98 | 2.40% |
35.10 16:49 |
34.36 09:01 |
51.30 12.02.26 |
30.12 23.03.26 |
101'299 |
|
Intesa Sanpaolo N 03.07.2026 / 17:30:00 |
6.159 | 0.69% |
6.167 15:56 |
6.117 11:04 |
6.225 23.06.26 |
4.8145 23.03.26 |
9'515'041 |
|
Intl. Cons. Air Rg 03.07.2026 / 17:30:00 |
5.560 | -0.23% |
5.570 09:19 |
5.528 12:11 |
5.718 25.06.26 |
3.836 23.03.26 |
883'250 |
|
INWIT N 03.07.2026 / 17:30:00 |
6.585 | 0.96% |
6.598 17:20 |
6.440 09:19 |
9.095 26.02.26 |
5.9725 30.06.26 |
2'155'699 |
|
Ipsen 03.07.2026 / 17:30:00 |
170.20 | -0.29% |
172.00 09:05 |
166.35 10:59 |
173.45 06.05.26 |
116.1 05.01.26 |
22'909 |
|
Irish Contl Grp Uts 03.07.2026 / 17:28:00 |
6.410 | 2.07% |
6.410 17:25 |
6.340 16:57 |
6.820 07.05.26 |
6.06 02.01.26 |
171 |
|
Irish Resident Rg 03.07.2026 / 17:28:00 |
1.172 | -0.68% |
1.178 09:06 |
1.172 16:40 |
1.194 29.06.26 |
0.923 05.01.26 |
95'025 |
|
Italgas Rg 03.07.2026 / 17:30:00 |
10.300 | 1.28% |
10.310 17:20 |
10.190 11:39 |
11.300 26.02.26 |
9.445 23.03.26 |
938'979 |
|
Iveco Grp Rg 03.07.2026 / 17:30:00 |
13.948 | -0.02% |
13.950 09:03 |
13.938 09:00 |
19.590 17.04.26 |
13.7925 15.06.26 |
64'332 |
|
Jeronimo Martins N 03.07.2026 / 17:30:00 |
16.665 | -0.80% |
16.690 09:00 |
16.280 12:14 |
22.69 17.03.26 |
16.28 03.07.26 |
727'720 |
|
Kalmar Rg-B 03.07.2026 / 17:25:00 |
38.84 | 4.02% |
38.86 16:50 |
38.02 09:13 |
51.05 25.02.26 |
37.12 02.07.26 |
7'178 |
|
KBC Gr 03.07.2026 / 17:30:00 |
120.95 | -0.41% |
122.20 09:26 |
120.15 14:52 |
125.25 12.02.26 |
99.8 23.03.26 |
111'337 |