×
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 - 09:41:15
- 22'146.38
- -0.23%
- -51.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 10.12.2025 / 09:26:01 |
68.97 | -0.19% | -0.13 | 68.96 | 69.00 | 7'546 | |
|
HENSOLDT I 10.12.2025 / 09:26:12 |
71.75 | -3.95% | -2.95 | 71.70 | 71.85 | 24'348 | |
|
Hera N 10.12.2025 / 09:26:06 |
3.952 | -0.63% | -0.03 | 3.950 | 3.954 | 45'509 | |
|
Hermes Intl 10.12.2025 / 09:26:08 |
2'093.50 | -1.51% | -32.00 | 2'092.00 | 2'094.00 | 3'763 | |
|
Hiab Rg-B 10.12.2025 / 09:26:00 |
49.95 | -0.40% | -0.20 | 49.92 | 50.05 | 2'410 | |
|
Huhtamaki Rg 10.12.2025 / 09:25:38 |
28.50 | -0.70% | -0.20 | 28.46 | 28.52 | 5'946 | |
|
Iberdrola 10.12.2025 / 09:26:16 |
17.885 | 0.06% | 0.01 | 17.880 | 17.885 | 148'395 | |
|
Ibersol Rg 10.12.2025 / 09:23:00 |
9.920 | -2.27% | -0.23 | 9.920 | 10.250 | 0 | |
|
IMCD Rg 10.12.2025 / 09:25:54 |
74.02 | -0.72% | -0.54 | 74.00 | 74.04 | 9'228 | |
|
Inditex 10.12.2025 / 09:26:12 |
54.50 | 0.44% | 0.24 | 54.50 | 54.54 | 72'760 | |
|
Indra Sistemas Br-A 10.12.2025 / 09:26:11 |
48.44 | -2.42% | -1.20 | 48.42 | 48.46 | 67'846 | |
|
Infineon Technolo N 10.12.2025 / 09:26:12 |
37.41 | -0.19% | -0.07 | 37.40 | 37.42 | 39'604 | |
|
ING Group Rg 10.12.2025 / 09:25:37 |
23.06 | -0.29% | -0.07 | 23.06 | 23.06 | 174'376 | |
|
InPost Br Rg 10.12.2025 / 09:25:40 |
9.873 | -0.28% | -0.03 | 9.865 | 9.880 | 56'382 | |
|
Intesa Sanpaolo N 10.12.2025 / 09:26:14 |
5.637 | -0.74% | -0.04 | 5.636 | 5.638 | 963'243 | |
|
Intl. Cons. Air Rg 10.12.2025 / 09:26:12 |
4.439 | 0.09% | 0.00 | 4.439 | 4.442 | 121'620 | |
|
INWIT N 10.12.2025 / 09:25:38 |
7.545 | -1.15% | -0.09 | 7.540 | 7.550 | 66'402 | |
|
Irish Contl Grp Uts 10.12.2025 / 09:03:51 |
5.920 | -1.00% | -0.06 | 5.920 | 6.180 | 0 | |
|
Irish Resident Rg 10.12.2025 / 09:18:44 |
0.9200 | -0.65% | -0.01 | 0.9160 | 0.9200 | 41'211 | |
|
Italgas Rg 10.12.2025 / 09:25:49 |
9.155 | -0.70% | -0.07 | 9.150 | 9.160 | 57'154 | |
|
Iveco Grp Rg 10.12.2025 / 09:23:53 |
18.680 | -0.03% | -0.01 | 18.680 | 18.690 | 7'176 | |
|
JDE Peet's Br Rg 10.12.2025 / 09:25:51 |
31.68 | 0.06% | 0.02 | 31.66 | 31.68 | 5'753 | |
|
Jeronimo Martins N 10.12.2025 / 09:25:20 |
19.800 | -0.68% | -0.14 | 19.790 | 19.810 | 25'448 | |
|
Kalmar Rg-B 10.12.2025 / 09:22:58 |
40.02 | -0.55% | -0.22 | 39.98 | 40.08 | 327 | |
|
KBC Gr 10.12.2025 / 09:26:12 |
108.35 | -0.23% | -0.25 | 108.30 | 108.40 | 5'900 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vinci 10.12.2025 / 09:26:00 |
117.50 | 20.74% | 6.01% | -1.53% | -2.00% | 1.01% | 16.34% | 22.01% |
|
FBD Holds Rg 10.12.2025 / 09:20:00 |
15.050 | 20.55% | 36.77% | -1.63% | 6.17% | 8.16% | 22.36% | 40.55% |
|
Aegon Rg 10.12.2025 / 09:26:15 |
6.355 | 20.21% | 0.00% | -6.98% | -6.46% | -3.01% | 4.52% | 0.00% |
|
Volkswagen VZ 10.12.2025 / 09:26:14 |
107.10 | 20.03% | -4.28% | 4.13% | 8.29% | 8.18% | 24.19% | -22.05% |
|
Eurozone All 10.12.2025 / 09:41:16 |
22'146.43 | 19.21% | 28.26% | 0.36% | -1.26% | 5.64% | 17.50% | 44.57% |
|
CTP Br Rg 10.12.2025 / 09:20:23 |
17.580 | 18.88% | 15.62% | -1.12% | -2.98% | -1.01% | 15.20% | 61.11% |
|
Kering 10.12.2025 / 09:25:55 |
284.45 | 18.83% | -28.33% | -2.75% | -9.77% | 6.60% | 18.52% | -45.37% |
|
MERLIN Prop. Br 10.12.2025 / 09:25:42 |
12.080 | 18.63% | 20.28% | -3.82% | -9.99% | -4.39% | 17.17% | 33.70% |
|
Infineon Technolo N 10.12.2025 / 09:26:12 |
37.41 | 18.48% | -0.72% | 1.59% | 3.40% | 14.79% | 12.70% | 19.79% |
|
Mediobanca N 10.12.2025 / 09:25:33 |
16.465 | 18.12% | 48.31% | -1.67% | -8.38% | -22.59% | 14.72% | 81.12% |
|
Banca MPS Rg 10.12.2025 / 09:26:16 |
7.925 | 17.99% | 160.99% | 2.50% | -7.91% | -2.25% | 22.37% | 339.99% |
|
Euronext Br Rg 10.12.2025 / 09:26:11 |
125.90 | 17.79% | 62.65% | -2.29% | -1.64% | -7.22% | 17.12% | 80.61% |
|
Grifols-A Br 10.12.2025 / 09:25:30 |
10.710 | 17.77% | -30.68% | 3.30% | -0.97% | -11.05% | 21.40% | 5.89% |
|
Enagas Br 10.12.2025 / 09:24:50 |
13.805 | 17.51% | -9.20% | -1.06% | -2.21% | 5.58% | 11.47% | -18.33% |
|
Danone 10.12.2025 / 09:25:53 |
75.57 | 16.93% | 29.21% | -1.19% | -4.82% | 2.27% | 16.66% | 51.01% |
|
Terna N 10.12.2025 / 09:26:08 |
8.832 | 16.83% | 17.90% | -1.76% | -1.69% | 5.22% | 13.76% | 20.80% |
|
Aena Br 10.12.2025 / 09:25:28 |
23.12 | 16.65% | 41.01% | -0.77% | 1.23% | -5.52% | 16.94% | 83.01% |
|
Glenveagh Rg-144A 10.12.2025 / 09:19:20 |
1.876 | 16.38% | 54.98% | -2.96% | 0.16% | -2.86% | 19.65% | 112.39% |
|
Hera N 10.12.2025 / 09:26:06 |
3.952 | 16.15% | 33.80% | -2.13% | 0.00% | 7.60% | 15.62% | 40.53% |
|
GEA Group I 10.12.2025 / 09:24:55 |
55.70 | 15.25% | 47.06% | -2.07% | -6.39% | -9.36% | 12.80% | 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 / 09:25:55 |
61.23 | 14.05% | -2.26% | 6.34% | 3.00% | 20.44% | 9.91% | -5.63% |
|
Ebro Foods 10.12.2025 / 09:12:19 |
17.980 | 13.72% | 15.91% | 0.67% | 0.22% | 0.22% | 13.22% | 17.74% |
|
AXA 10.12.2025 / 09:25:38 |
39.06 | 13.67% | 32.38% | 2.40% | 1.40% | -1.36% | 15.94% | 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 / 09:26:01 |
68.97 | -0.19% |
68.98 09:24 |
68.62 09:06 |
88.44 10.03.25 |
65.6 23.06.25 |
7'546 |
|
HENSOLDT I 10.12.2025 / 09:26:12 |
71.75 | -3.95% |
72.95 09:01 |
71.60 09:25 |
117.60 06.10.25 |
32.8 06.01.25 |
24'348 |
|
Hera N 10.12.2025 / 09:26:06 |
3.952 | -0.63% |
3.971 09:07 |
3.948 09:21 |
4.466 03.06.25 |
3.326 24.01.25 |
45'509 |
|
Hermes Intl 10.12.2025 / 09:26:08 |
2'093.50 | -1.51% |
2'117.00 09:00 |
2'091.00 09:25 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
3'763 |
|
Hiab Rg-B 10.12.2025 / 09:26:00 |
49.95 | -0.40% |
50.20 09:01 |
49.95 09:26 |
61.20 28.07.25 |
34.42 09.04.25 |
2'410 |
|
Huhtamaki Rg 10.12.2025 / 09:25:38 |
28.50 | -0.70% |
28.64 09:00 |
28.38 09:05 |
38.56 14.02.25 |
27.8 18.11.25 |
5'946 |
|
Iberdrola 10.12.2025 / 09:26:16 |
17.885 | 0.06% |
17.908 09:00 |
17.843 09:16 |
18.275 27.11.25 |
13.005 24.01.25 |
148'395 |
|
Ibersol Rg 10.12.2025 / 09:23:00 |
9.920 | -2.27% |
10.600 14.11.25 |
7.48 06.01.25 |
801 | ||
|
IMCD Rg 10.12.2025 / 09:25:54 |
74.02 | -0.72% |
74.22 09:00 |
73.58 09:13 |
155.40 13.02.25 |
73.58 10.12.25 |
9'228 |
|
Inditex 10.12.2025 / 09:26:12 |
54.50 | 0.44% |
54.66 09:19 |
54.12 09:01 |
55.84 18.02.25 |
40.84 04.08.25 |
72'760 |
|
Indra Sistemas Br-A 10.12.2025 / 09:26:11 |
48.44 | -2.42% |
49.28 09:00 |
48.44 09:25 |
51.20 04.11.25 |
16.11 07.02.25 |
67'846 |
|
Infineon Technolo N 10.12.2025 / 09:26:12 |
37.41 | -0.19% |
37.54 09:01 |
37.25 09:13 |
39.44 20.02.25 |
23.175 07.04.25 |
39'604 |
|
ING Group Rg 10.12.2025 / 09:25:37 |
23.06 | -0.29% |
23.09 09:23 |
22.92 09:05 |
23.35 09.12.25 |
14.296 07.04.25 |
174'376 |
|
InPost Br Rg 10.12.2025 / 09:25:40 |
9.873 | -0.28% |
9.885 09:23 |
9.765 09:09 |
17.755 19.02.25 |
9.195 24.11.25 |
56'382 |
|
Intesa Sanpaolo N 10.12.2025 / 09:26:14 |
5.637 | -0.74% |
5.655 09:00 |
5.631 09:14 |
6.010 13.11.25 |
3.6773 07.04.25 |
963'243 |
|
Intl. Cons. Air Rg 10.12.2025 / 09:26:12 |
4.439 | 0.09% |
4.457 09:08 |
4.410 09:00 |
4.895 03.11.25 |
2.461 07.04.25 |
121'620 |
|
INWIT N 10.12.2025 / 09:25:38 |
7.545 | -1.15% |
7.600 09:00 |
7.540 09:06 |
10.800 06.05.25 |
7.54 10.12.25 |
66'402 |
|
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 / 09:25:49 |
9.155 | -0.70% |
9.205 09:00 |
9.140 09:11 |
9.800 01.12.25 |
5.00504 13.01.25 |
57'154 |
|
Iveco Grp Rg 10.12.2025 / 09:23:53 |
18.680 | -0.03% |
18.683 09:20 |
18.660 09:00 |
19.793 30.07.25 |
8.956 03.01.25 |
7'176 |
|
JDE Peet's Br Rg 10.12.2025 / 09:25:51 |
31.68 | 0.06% |
31.68 09:25 |
31.64 09:03 |
32.26 05.09.25 |
16.03 06.02.25 |
5'753 |
|
Jeronimo Martins N 10.12.2025 / 09:25:20 |
19.800 | -0.68% |
19.940 09:00 |
19.770 09:19 |
23.29 08.05.25 |
18.05 09.01.25 |
25'448 |
|
Kalmar Rg-B 10.12.2025 / 09:22:58 |
40.02 | -0.55% |
40.16 09:17 |
40.02 09:22 |
44.70 25.07.25 |
24.42 09.04.25 |
327 |
|
KBC Gr 10.12.2025 / 09:26:12 |
108.35 | -0.23% |
108.50 09:24 |
107.80 09:00 |
111.65 13.11.25 |
67.24 07.04.25 |
5'900 |