×
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
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% | 6.50 | 2'355.00 | 2'355.00 | 0 | |
|
Hiab Rg-B 15.04.2025 / 17:25:00 |
38.58 | 1.31% | 0.50 | 35.44 | 38.86 | 0 | |
|
Huhtamaki Rg 15.04.2025 / 17:25:00 |
32.78 | 1.30% | 0.42 | 32.68 | 32.68 | 0 | |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 1.93% | 0.29 | 15.185 | 15.185 | 0 | |
|
Ibersol Rg 15.04.2025 / 17:30:00 |
8.720 | 0.00% | 0.00 | 8.480 | 8.960 | 0 | |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | 0.17% | 0.20 | 120.65 | 120.65 | 0 | |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | 1.61% | 0.74 | 46.96 | 46.96 | 0 | |
|
Indra Sistemas Br-A 15.04.2025 / 17:30:00 |
27.82 | 1.53% | 0.42 | 27.84 | 27.84 | 0 | |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | 1.77% | 0.47 | 27.06 | 27.06 | 0 | |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% | 0.34 | 16.462 | 16.462 | 0 | |
|
Inmob Colonial 15.04.2025 / 17:30:00 |
5.550 | 3.06% | 0.17 | 5.545 | 5.555 | 0 | |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -1.83% | -0.25 | 13.220 | 13.220 | 0 | |
|
Interpump Grp N 15.04.2025 / 17:30:00 |
28.88 | 0.98% | 0.28 | 29.04 | 29.04 | 0 | |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% | 0.13 | 4.356 | 4.356 | 0 | |
|
Intl. Cons. Air Rg 15.04.2025 / 17:30:00 |
2.909 | 2.29% | 0.07 | 2.924 | 2.914 | 0 | |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | 2.17% | 0.21 | 9.790 | 9.790 | 0 | |
|
Irish Contl Grp Uts 15.04.2025 / 17:28:00 |
5.120 | 2.31% | 0.12 | 5.092 | 5.120 | 0 | |
|
Irish Resident Rg 15.04.2025 / 17:28:00 |
0.9860 | 0.00% | 0.00 | 0.9850 | 0.9900 | 0 | |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 1.69% | 0.11 | 6.770 | 6.770 | 0 | |
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 0.00% | 0.00 | 20.32 | 20.32 | 0 | |
|
Jeronimo Martins N 15.04.2025 / 17:30:00 |
20.34 | 0.20% | 0.04 | 20.46 | 20.46 | 0 | |
|
Kalmar Rg-B 15.04.2025 / 17:25:00 |
26.28 | 1.08% | 0.28 | 26.14 | 26.30 | 0 | |
|
KBC Gr 15.04.2025 / 17:30:00 |
80.10 | 2.14% | 1.68 | 80.42 | 80.42 | 0 | |
|
Kemira N 15.04.2025 / 17:25:00 |
19.835 | 2.14% | 0.42 | 19.820 | 19.820 | 0 | |
|
Kenmare Res Rg 15.04.2025 / 17:28:00 |
4.608 | 0.00% | 0.00 | 4.592 | 4.652 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Addiko Bank I 15.04.2025 / 17:30:00 |
19.500 | 3.17% | 61.16% | 0.78% | -1.76% | 3.45% | 13.70% | 0.00% |
|
Qt Group Rg 15.04.2025 / 17:25:00 |
70.25 | 2.90% | 7.13% | 1.96% | -12.35% | -8.05% | -1.40% | -41.34% |
|
Eurozone All 15.04.2025 / 17:30:06 |
19'115.16 | 2.89% | 8.68% | 4.72% | -8.37% | -1.90% | 3.61% | 20.95% |
|
Ackermans V Haare 15.04.2025 / 17:30:00 |
199.20 | 2.88% | 23.65% | 6.41% | -0.30% | 3.16% | 27.77% | 17.33% |
|
FBD Holds Rg 15.04.2025 / 17:28:00 |
12.801 | 2.77% | 16.59% | 1.56% | -5.18% | 0.40% | -2.26% | 27.45% |
|
Schoeller-Bleckma I 15.04.2025 / 17:30:00 |
31.45 | 2.69% | -31.15% | 5.01% | -13.48% | -9.37% | -32.66% | -38.51% |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.37% | 4.58% | 3.93% | 2.25% | 6.56% | 24.89% | 14.28% |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | 2.08% | -22.56% | -0.44% | -4.77% | 0.48% | -17.31% | -3.71% |
|
Acerinox Br 15.04.2025 / 17:30:00 |
9.670 | 2.06% | -10.28% | 5.91% | -15.29% | -2.42% | -1.68% | -3.23% |
|
Erste Group Bk I 15.04.2025 / 17:30:00 |
62.70 | 1.95% | 65.17% | 10.78% | -6.84% | 1.75% | 51.08% | 89.18% |
|
D'Ieteren Grp 15.04.2025 / 17:30:00 |
166.40 | 1.52% | -7.47% | 8.26% | 1.65% | 6.26% | -17.95% | 14.18% |
|
Ryanair Hldgs Rg 15.04.2025 / 17:28:00 |
19.828 | 1.10% | 0.94% | 8.79% | -5.92% | 3.78% | -1.50% | 29.41% |
|
FinecoBank N 15.04.2025 / 17:30:00 |
17.325 | 1.09% | 24.53% | 10.60% | -8.04% | -3.88% | 25.68% | 22.06% |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 1.01% | 22.03% | 5.06% | -4.03% | -8.39% | 2.58% | 81.93% |
|
AT & S Austria Te I 15.04.2025 / 17:30:00 |
12.760 | 0.97% | -52.88% | 6.07% | -12.36% | 9.81% | -29.07% | -74.55% |
|
Vidrala I 15.04.2025 / 17:30:00 |
95.40 | 0.76% | -0.43% | 4.15% | -1.65% | 1.06% | 1.81% | 61.45% |
|
Titan Cem Intl 15.04.2025 / 17:30:00 |
40.23 | 0.44% | 88.59% | 4.28% | -1.89% | -7.58% | 53.82% | 188.31% |
|
DEME Grp 15.04.2025 / 17:30:00 |
139.70 | 0.29% | 24.10% | 12.66% | 2.72% | 3.18% | -2.78% | 0.00% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -30.18% |
|
Kemira N 15.04.2025 / 17:25:00 |
19.835 | -0.41% | 15.84% | 6.47% | -9.18% | -3.99% | 13.05% | 61.70% |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | -0.74% | 28.20% | 11.25% | -10.62% | 2.43% | 27.55% | 64.16% |
|
Kojamo Rg 15.04.2025 / 17:25:00 |
9.520 | -0.77% | -21.79% | 6.73% | 15.05% | 1.06% | -1.55% | -54.69% |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | -0.83% | 31.38% | 2.28% | -14.84% | -5.66% | 4.87% | 101.44% |
|
Valmet Corporat Rg 15.04.2025 / 17:25:00 |
23.44 | -0.86% | -11.22% | 4.13% | -16.41% | -9.64% | -5.22% | -10.81% |
|
Logista Integral Br 15.04.2025 / 17:30:00 |
29.44 | -1.13% | 18.01% | 6.59% | 4.69% | -1.54% | 19.00% | 70.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% |
2'354.00 17:05 |
2'291.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
43'256 |
|
Hiab Rg-B 15.04.2025 / 17:25:00 |
38.58 | 1.31% |
38.97 15:09 |
38.22 09:07 |
53.15 08.01.25 |
34.42 09.04.25 |
23'952 |
|
Huhtamaki Rg 15.04.2025 / 17:25:00 |
32.78 | 1.30% |
32.80 15:51 |
32.42 09:00 |
38.56 14.02.25 |
29.54 09.04.25 |
70'426 |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 1.93% |
15.208 17:25 |
14.965 12:47 |
15.950 04.04.25 |
13.005 24.01.25 |
11'869'704 |
|
Ibersol Rg 15.04.2025 / 17:30:00 |
8.720 | 0.00% |
9.000 12.03.25 |
7.48 06.01.25 |
45 | ||
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | 0.17% |
120.90 10:40 |
119.78 09:01 |
155.40 13.02.25 |
109.3 07.04.25 |
54'729 |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | 1.61% |
46.85 17:10 |
45.94 09:18 |
55.84 18.02.25 |
42.11 07.04.25 |
949'055 |
|
Indra Sistemas Br-A 15.04.2025 / 17:30:00 |
27.82 | 1.53% |
28.10 17:00 |
27.64 11:48 |
29.30 10.04.25 |
16.11 07.02.25 |
250'901 |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | 1.77% |
27.49 15:55 |
26.76 14:29 |
39.44 20.02.25 |
23.175 07.04.25 |
2'186'047 |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% |
16.518 17:23 |
16.142 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
5'174'774 |
|
Inmob Colonial 15.04.2025 / 17:30:00 |
5.550 | 3.06% |
5.555 17:04 |
5.405 09:00 |
5.950 28.02.25 |
4.98 13.01.25 |
237'893 |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -1.83% |
13.590 09:37 |
12.990 16:46 |
17.755 19.02.25 |
11.81 07.04.25 |
260'863 |
|
Interpump Grp N 15.04.2025 / 17:30:00 |
28.88 | 0.98% |
29.08 10:23 |
28.66 14:11 |
47.38 14.02.25 |
25.52 09.04.25 |
230'647 |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% |
4.371 15:52 |
4.248 09:00 |
4.999 26.03.25 |
3.6773 07.04.25 |
34'069'452 |
|
Intl. Cons. Air Rg 15.04.2025 / 17:30:00 |
2.909 | 2.29% |
2.922 16:08 |
2.860 09:18 |
4.410 07.02.25 |
2.461 07.04.25 |
2'567'764 |
|
INWIT N 15.04.2025 / 17:30:00 |
9.788 | 2.17% |
9.810 17:09 |
9.570 09:17 |
10.220 21.01.25 |
8.81 08.04.25 |
455'971 |
|
Irish Contl Grp Uts 15.04.2025 / 17:28:00 |
5.120 | 2.31% |
5.124 10:59 |
5.058 13:33 |
5.620 27.03.25 |
4.7395 11.04.25 |
503 |
|
Irish Resident Rg 15.04.2025 / 17:28:00 |
0.9860 | 0.00% |
1.000 09:20 |
0.9860 17:23 |
1.025 24.02.25 |
0.869 14.01.25 |
40'363 |
|
Italgas Rg 15.04.2025 / 17:30:00 |
6.785 | 1.69% |
6.793 17:26 |
6.660 12:45 |
6.890 04.04.25 |
5.33 13.01.25 |
1'661'593 |
|
JDE Peet's Br Rg 15.04.2025 / 17:30:00 |
20.36 | 0.00% |
20.60 09:05 |
20.24 15:54 |
21.04 04.04.25 |
16.03 06.02.25 |
422'967 |
|
Jeronimo Martins N 15.04.2025 / 17:30:00 |
20.34 | 0.20% |
20.42 09:02 |
20.08 13:58 |
21.24 28.02.25 |
18.05 09.01.25 |
636'203 |
|
Kalmar Rg-B 15.04.2025 / 17:25:00 |
26.28 | 1.08% |
26.60 09:46 |
25.80 16:19 |
36.68 18.02.25 |
24.42 09.04.25 |
16'843 |
|
KBC Gr 15.04.2025 / 17:30:00 |
80.10 | 2.14% |
80.22 17:22 |
78.80 10:04 |
88.78 25.03.25 |
67.24 07.04.25 |
350'524 |
|
Kemira N 15.04.2025 / 17:25:00 |
19.835 | 2.14% |
19.850 17:21 |
19.520 09:03 |
22.48 11.03.25 |
17.82 09.04.25 |
45'789 |
|
Kenmare Res Rg 15.04.2025 / 17:28:00 |
4.608 | 0.00% |
5.250 18.03.25 |
3.44 03.03.25 |
919 |