×
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 - 10:34:06
- 21'053.08
- 0.27%
- 57.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hera N 17.09.2025 / 10:18:55 |
3.675 | -0.19% | -0.01 | 3.674 | 3.676 | 125'617 | |
|
Hermes Intl 17.09.2025 / 10:18:40 |
2'126.00 | 0.38% | 8.00 | 2'125.00 | 2'127.00 | 5'183 | |
|
Hiab Rg-B 17.09.2025 / 10:13:58 |
51.45 | -0.19% | -0.10 | 51.40 | 51.60 | 2'307 | |
|
Huhtamaki Rg 17.09.2025 / 10:18:15 |
29.98 | 0.13% | 0.04 | 29.96 | 30.00 | 12'471 | |
|
Iberdrola 17.09.2025 / 10:18:42 |
15.650 | 0.34% | 0.05 | 15.645 | 15.655 | 458'918 | |
|
Ibersol Rg 17.09.2025 / 09:50:31 |
10.100 | 0.00% | 0.00 | 10.100 | 10.300 | 0 | |
|
IMCD Rg 17.09.2025 / 10:19:02 |
91.99 | 0.47% | 0.43 | 91.96 | 92.02 | 8'892 | |
|
Inditex 17.09.2025 / 10:19:05 |
46.17 | 1.58% | 0.72 | 46.16 | 46.18 | 369'550 | |
|
Indra Sistemas Br-A 17.09.2025 / 10:18:43 |
34.48 | 0.94% | 0.32 | 34.44 | 34.50 | 36'069 | |
|
Infineon Technolo N 17.09.2025 / 10:19:05 |
32.15 | -0.07% | -0.02 | 32.14 | 32.15 | 140'198 | |
|
ING Group Rg 17.09.2025 / 10:19:05 |
21.48 | -0.14% | -0.03 | 21.48 | 21.49 | 312'263 | |
|
Inmob Colonial 17.09.2025 / 10:15:55 |
5.540 | -0.09% | -0.01 | 5.535 | 5.545 | 41'651 | |
|
InPost Br Rg 17.09.2025 / 10:19:01 |
10.740 | -1.01% | -0.11 | 10.730 | 10.750 | 82'257 | |
|
Intesa Sanpaolo N 17.09.2025 / 10:19:06 |
5.446 | -0.54% | -0.03 | 5.445 | 5.447 | 1'406'506 | |
|
Intl. Cons. Air Rg 17.09.2025 / 10:18:53 |
4.459 | 1.33% | 0.06 | 4.456 | 4.460 | 536'063 | |
|
INWIT N 17.09.2025 / 10:19:05 |
10.060 | 0.30% | 0.03 | 10.050 | 10.070 | 46'613 | |
|
Irish Contl Grp Uts 17.09.2025 / 09:00:15 |
5.700 | 0.00% | 0.00 | 5.700 | 0 | ||
|
Irish Resident Rg 17.09.2025 / 09:52:37 |
0.9940 | 0.56% | 0.01 | 0.9930 | 1.002 | 15'219 | |
|
Italgas Rg 17.09.2025 / 10:18:22 |
7.515 | 0.10% | 0.01 | 7.510 | 7.520 | 189'364 | |
|
JDE Peet's Br Rg 17.09.2025 / 10:18:15 |
31.09 | -0.03% | -0.01 | 31.08 | 31.10 | 30'061 | |
|
Jeronimo Martins N 17.09.2025 / 10:19:00 |
21.26 | -0.14% | -0.03 | 21.24 | 21.28 | 54'736 | |
|
Kalmar Rg-B 17.09.2025 / 10:18:58 |
36.72 | -0.65% | -0.24 | 36.72 | 36.82 | 2'901 | |
|
KBC Gr 17.09.2025 / 10:19:05 |
99.98 | -0.76% | -0.77 | 99.94 | 100.15 | 11'463 | |
|
Kemira N 17.09.2025 / 10:17:36 |
19.400 | -0.56% | -0.11 | 19.390 | 19.420 | 11'436 | |
|
Kenmare Res Rg 17.09.2025 / 10:14:51 |
3.560 | -4.30% | -0.16 | 3.560 | 3.660 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eni N 17.09.2025 / 10:18:34 |
14.896 | 14.12% | -2.90% | -0.37% | -1.17% | 8.30% | 4.61% | 30.12% |
|
Kojamo Rg 17.09.2025 / 10:14:52 |
10.750 | 13.87% | -10.24% | -1.29% | -0.46% | -2.09% | 4.22% | -29.30% |
|
Fortum Rg 17.09.2025 / 10:18:33 |
15.638 | 13.87% | 18.15% | 2.88% | 2.59% | 0.37% | 9.78% | 39.89% |
|
Aegon Rg 17.09.2025 / 10:16:35 |
6.516 | 13.75% | 0.00% | -0.61% | 1.07% | 10.12% | 19.01% | 0.00% |
|
Enel N 17.09.2025 / 10:19:02 |
7.821 | 13.69% | 16.15% | 0.18% | -3.49% | -2.66% | 10.33% | 60.00% |
|
Eurozone All 17.09.2025 / 10:34:07 |
21'052.10 | 13.32% | 21.32% | 0.37% | -1.52% | 3.01% | 14.11% | 50.37% |
|
Nemetschek I 17.09.2025 / 10:17:53 |
106.60 | 12.77% | 34.46% | -4.35% | -12.91% | -10.57% | 21.55% | 106.07% |
|
Volkswagen VZ 17.09.2025 / 10:19:05 |
99.68 | 12.05% | -10.65% | -1.84% | -1.45% | 11.50% | 7.45% | -31.35% |
|
Deutsche Post N 17.09.2025 / 10:19:05 |
38.39 | 11.98% | -15.34% | 0.03% | -7.08% | -0.05% | -3.69% | 13.75% |
|
Irish Contl Grp Uts 17.09.2025 / 09:00:15 |
5.700 | 11.95% | 32.80% | 0.71% | 2.15% | 5.25% | 6.02% | 35.91% |
|
Air Liquide 17.09.2025 / 10:19:05 |
174.06 | 11.82% | 9.16% | 0.07% | -5.96% | -0.31% | 3.43% | 57.85% |
|
Enagas Br 17.09.2025 / 10:17:38 |
13.145 | 11.70% | -13.69% | -0.53% | -1.94% | -7.20% | -4.68% | -23.71% |
|
FBD Holds Rg 17.09.2025 / 09:00:09 |
13.700 | 11.46% | 26.46% | -5.82% | -5.50% | 4.44% | 0.00% | 32.21% |
|
Banca Generali N 17.09.2025 / 10:18:36 |
49.00 | 11.43% | 48.54% | -1.94% | -3.73% | 3.66% | 21.98% | 86.86% |
|
Aedifica 17.09.2025 / 10:17:59 |
63.25 | 11.43% | -1.02% | 1.93% | -1.82% | -3.73% | -0.47% | -28.30% |
|
Elisa-A Rg 17.09.2025 / 10:14:40 |
46.38 | 11.19% | 10.84% | 1.71% | 1.00% | 0.61% | -2.44% | -10.13% |
|
Continental I 17.09.2025 / 10:18:42 |
71.84 | 10.86% | -6.55% | -1.54% | -4.57% | 1.41% | 30.62% | 27.77% |
|
MTU Aero Engin N 17.09.2025 / 10:18:51 |
358.80 | 10.77% | 81.91% | -0.94% | -5.75% | -3.03% | 32.69% | 129.67% |
|
FinecoBank N 17.09.2025 / 10:19:02 |
18.450 | 10.72% | 36.40% | -1.10% | -5.94% | -3.00% | 19.73% | 47.71% |
|
L'Oreal 17.09.2025 / 10:19:08 |
374.50 | 10.43% | -16.22% | -3.43% | -7.94% | 5.23% | 2.54% | 11.35% |
|
Pirelli & C. Rg 17.09.2025 / 10:19:05 |
6.048 | 10.40% | 22.10% | 1.27% | 1.92% | 4.49% | 11.01% | 62.08% |
|
Terna N 17.09.2025 / 10:19:06 |
8.388 | 10.17% | 11.18% | -1.20% | -3.50% | -2.10% | 3.76% | 17.73% |
|
WDP 17.09.2025 / 10:18:36 |
20.98 | 10.07% | -26.18% | -1.50% | -5.50% | 3.40% | -12.95% | -27.30% |
|
bioMerieux 17.09.2025 / 10:18:19 |
113.90 | 9.48% | 12.58% | -1.98% | -11.22% | -4.53% | 5.90% | 29.66% |
|
Kering 17.09.2025 / 10:18:38 |
266.20 | 9.35% | -34.05% | 14.00% | 20.05% | 49.97% | 17.27% | -46.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hera N 17.09.2025 / 10:18:55 |
3.675 | -0.19% |
3.684 09:10 |
3.662 09:01 |
4.466 03.06.25 |
3.326 24.01.25 |
125'617 |
|
Hermes Intl 17.09.2025 / 10:18:40 |
2'126.00 | 0.38% |
2'134.50 09:38 |
2'104.00 09:14 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
5'183 |
|
Hiab Rg-B 17.09.2025 / 10:13:58 |
51.45 | -0.19% |
51.65 09:02 |
51.25 10:02 |
61.20 28.07.25 |
34.42 09.04.25 |
2'307 |
|
Huhtamaki Rg 17.09.2025 / 10:18:15 |
29.98 | 0.13% |
30.08 09:39 |
29.90 09:13 |
38.56 14.02.25 |
29.54 09.04.25 |
12'471 |
|
Iberdrola 17.09.2025 / 10:18:42 |
15.650 | 0.34% |
15.665 10:04 |
15.570 09:20 |
16.783 24.06.25 |
13.005 24.01.25 |
458'918 |
|
Ibersol Rg 17.09.2025 / 09:50:31 |
10.100 | 0.00% |
10.225 13.06.25 |
7.48 06.01.25 |
580 | ||
|
IMCD Rg 17.09.2025 / 10:19:02 |
91.99 | 0.47% |
92.52 09:39 |
91.53 09:21 |
155.40 13.02.25 |
90.2 11.09.25 |
8'892 |
|
Inditex 17.09.2025 / 10:19:05 |
46.17 | 1.58% |
46.33 09:38 |
45.94 09:03 |
55.84 18.02.25 |
40.84 04.08.25 |
369'550 |
|
Indra Sistemas Br-A 17.09.2025 / 10:18:43 |
34.48 | 0.94% |
34.98 09:00 |
34.48 10:18 |
39.39 15.07.25 |
16.11 07.02.25 |
36'069 |
|
Infineon Technolo N 17.09.2025 / 10:19:05 |
32.15 | -0.07% |
32.42 09:04 |
32.06 09:52 |
39.44 20.02.25 |
23.175 07.04.25 |
140'198 |
|
ING Group Rg 17.09.2025 / 10:19:05 |
21.48 | -0.14% |
21.55 09:00 |
21.36 09:39 |
21.99 15.09.25 |
14.296 07.04.25 |
312'263 |
|
Inmob Colonial 17.09.2025 / 10:15:55 |
5.540 | -0.09% |
5.575 09:00 |
5.540 10:11 |
6.340 11.06.25 |
4.98 13.01.25 |
41'651 |
|
InPost Br Rg 17.09.2025 / 10:19:01 |
10.740 | -1.01% |
10.870 09:01 |
10.735 10:14 |
17.755 19.02.25 |
10.5 03.09.25 |
82'257 |
|
Intesa Sanpaolo N 17.09.2025 / 10:19:06 |
5.446 | -0.54% |
5.522 09:00 |
5.436 09:42 |
5.685 22.08.25 |
3.6773 07.04.25 |
1'406'506 |
|
Intl. Cons. Air Rg 17.09.2025 / 10:18:53 |
4.459 | 1.33% |
4.472 09:59 |
4.415 09:02 |
4.607 10.09.25 |
2.461 07.04.25 |
536'063 |
|
INWIT N 17.09.2025 / 10:19:05 |
10.060 | 0.30% |
10.070 10:09 |
9.995 09:20 |
10.800 06.05.25 |
8.81 08.04.25 |
46'613 |
|
Irish Contl Grp Uts 17.09.2025 / 09:00:15 |
5.700 | 0.00% |
5.910 11.07.25 |
4.7395 11.04.25 |
4'402 | ||
|
Irish Resident Rg 17.09.2025 / 09:52:37 |
0.9940 | 0.56% |
0.9950 09:16 |
0.9930 09:52 |
1.114 09.06.25 |
0.869 14.01.25 |
15'219 |
|
Italgas Rg 17.09.2025 / 10:18:22 |
7.515 | 0.10% |
7.525 10:14 |
7.480 09:01 |
7.815 28.08.25 |
5.00504 13.01.25 |
189'364 |
|
JDE Peet's Br Rg 17.09.2025 / 10:18:15 |
31.09 | -0.03% |
31.14 09:00 |
31.08 09:06 |
32.26 05.09.25 |
16.03 06.02.25 |
30'061 |
|
Jeronimo Martins N 17.09.2025 / 10:19:00 |
21.26 | -0.14% |
21.32 09:00 |
21.18 09:16 |
23.29 08.05.25 |
18.05 09.01.25 |
54'736 |
|
Kalmar Rg-B 17.09.2025 / 10:18:58 |
36.72 | -0.65% |
37.20 09:02 |
36.70 10:17 |
44.70 25.07.25 |
24.42 09.04.25 |
2'901 |
|
KBC Gr 17.09.2025 / 10:19:05 |
99.98 | -0.76% |
101.18 09:00 |
99.76 09:42 |
105.45 25.08.25 |
67.24 07.04.25 |
11'463 |
|
Kemira N 17.09.2025 / 10:17:36 |
19.400 | -0.56% |
19.565 09:00 |
19.365 09:13 |
22.48 11.03.25 |
16.97 25.04.25 |
11'436 |
|
Kenmare Res Rg 17.09.2025 / 10:14:51 |
3.560 | -4.30% |
5.250 18.03.25 |
3.44 03.03.25 |
68 |