×
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
- 28.08.2025 - 12:22:06
- 21'048.35
- -0.09%
- -19.95
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 28.08.2025 / 12:07:08 |
17.698 | -1.20% | -0.22 | 17.690 | 17.700 | 580'183 | |
|
Eni N 28.08.2025 / 12:07:08 |
15.194 | 0.02% | 0.00 | 15.192 | 15.194 | 993'636 | |
|
Erste Group Bk I 28.08.2025 / 12:06:26 |
81.40 | -0.12% | -0.10 | 81.35 | 81.40 | 63'363 | |
|
EssilorLuxott 28.08.2025 / 12:06:38 |
264.25 | -0.97% | -2.60 | 264.20 | 264.30 | 61'004 | |
|
Euronext Br Rg 28.08.2025 / 12:07:03 |
141.10 | -1.23% | -1.75 | 141.00 | 141.10 | 24'696 | |
|
Eurozone All 28.08.2025 / 12:22:08 |
21'048.15 | -0.10% | -20.15 | 0 | |||
|
FBD Holds Rg 28.08.2025 / 11:04:28 |
14.450 | -0.34% | -0.05 | 14.450 | 14.600 | 0 | |
|
Ferrari Rg 28.08.2025 / 12:06:52 |
412.05 | 1.45% | 5.90 | 412.00 | 412.10 | 52'833 | |
|
Ferrovial Rg 28.08.2025 / 12:06:30 |
46.84 | -0.36% | -0.17 | 46.83 | 46.85 | 56'117 | |
|
FinecoBank N 28.08.2025 / 12:06:38 |
18.863 | -0.22% | -0.04 | 18.860 | 18.865 | 128'309 | |
|
Fluidra Br 28.08.2025 / 12:00:28 |
24.64 | 0.82% | 0.20 | 24.62 | 24.68 | 5'355 | |
|
Fortum Rg 28.08.2025 / 12:04:25 |
14.790 | -1.45% | -0.22 | 14.785 | 14.795 | 100'591 | |
|
Fres Med Care I 28.08.2025 / 12:04:15 |
43.14 | -0.43% | -0.19 | 43.13 | 43.15 | 32'244 | |
|
Fresenius I 28.08.2025 / 12:06:21 |
46.32 | -0.71% | -0.33 | 46.30 | 46.33 | 92'450 | |
|
Galp Energia -B- 28.08.2025 / 12:03:32 |
16.550 | 0.85% | 0.14 | 16.550 | 16.565 | 135'355 | |
|
Generali 28.08.2025 / 12:06:21 |
33.54 | -0.42% | -0.14 | 33.53 | 33.54 | 153'139 | |
|
Glanbia Rg 28.08.2025 / 12:07:01 |
14.145 | -0.04% | -0.01 | 14.130 | 14.160 | 17'542 | |
|
Glenveagh Rg-144A 28.08.2025 / 12:05:45 |
1.922 | 0.05% | 0.00 | 1.918 | 1.922 | 11'990 | |
|
Grifols-A Br 28.08.2025 / 12:05:49 |
12.083 | -0.76% | -0.09 | 12.075 | 12.085 | 85'944 | |
|
Grupo Catalana O Br 28.08.2025 / 10:58:57 |
48.95 | -0.15% | -0.08 | 48.95 | 49.00 | 2'102 | |
|
Hannover Rueck N 28.08.2025 / 12:06:31 |
249.60 | -0.48% | -1.20 | 249.60 | 249.80 | 15'008 | |
|
HeidelbergMat I 28.08.2025 / 12:06:50 |
202.85 | -0.07% | -0.15 | 202.80 | 202.90 | 32'576 | |
|
Heineken Br Rg 28.08.2025 / 12:05:56 |
70.00 | 1.16% | 0.80 | 69.98 | 70.00 | 89'540 | |
|
Heineken Holding Br 28.08.2025 / 12:05:56 |
61.30 | 1.32% | 0.80 | 61.30 | 61.35 | 29'693 | |
|
Henkel Vz I 28.08.2025 / 12:05:22 |
72.42 | -0.55% | -0.40 | 72.40 | 72.42 | 83'443 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EDP S.A N 28.08.2025 / 12:06:52 |
3.815 | 22.64% | -15.51% | -0.83% | 0.13% | 7.98% | 1.46% | -24.83% |
|
RWE I 28.08.2025 / 12:07:08 |
34.40 | 22.02% | -14.98% | -3.44% | -4.25% | 3.60% | 5.28% | -15.06% |
|
Iberdrola 28.08.2025 / 12:06:58 |
16.070 | 21.75% | 36.54% | -3.11% | 4.79% | 0.82% | 26.29% | 47.45% |
|
Outokumpu N 28.08.2025 / 12:06:22 |
3.560 | 21.45% | -21.41% | 2.09% | 8.34% | 2.83% | 6.02% | -12.32% |
|
Prysmian N 28.08.2025 / 12:07:01 |
75.24 | 20.69% | 79.76% | 2.26% | 6.06% | 28.88% | 19.68% | 131.65% |
|
Melexis 28.08.2025 / 12:06:28 |
68.20 | 20.05% | -25.82% | 1.72% | 0.85% | 3.81% | -15.59% | -10.22% |
|
Glenveagh Rg-144A 28.08.2025 / 12:05:45 |
1.922 | 19.61% | 59.29% | 0.00% | 2.45% | 8.96% | 35.54% | 88.70% |
|
MTU Aero Engin N 28.08.2025 / 12:06:24 |
379.10 | 18.26% | 94.23% | -0.81% | 0.28% | 7.01% | 40.04% | 108.27% |
|
Repsol Br 28.08.2025 / 12:04:28 |
13.828 | 17.85% | 2.47% | 0.02% | 4.28% | 15.76% | 11.38% | 2.38% |
|
NOS Rg 28.08.2025 / 12:07:03 |
3.885 | 17.74% | 22.42% | -2.14% | 7.47% | -0.13% | 7.92% | 5.36% |
|
Aegon Rg 28.08.2025 / 12:07:07 |
6.720 | 17.73% | 0.00% | -2.97% | 6.97% | 7.19% | 21.08% | 0.00% |
|
Konecranes Rg 28.08.2025 / 12:04:05 |
71.73 | 17.70% | 76.11% | -1.75% | -2.55% | 3.35% | 13.89% | 201.68% |
|
Banca MPS Rg 28.08.2025 / 12:07:06 |
7.928 | 17.51% | 159.92% | -2.45% | 6.20% | 9.29% | 52.05% | 5.72% |
|
L'Oreal 28.08.2025 / 12:06:58 |
404.60 | 17.37% | -10.95% | 0.82% | 3.80% | 5.61% | 1.49% | 13.76% |
|
Telefonica Br 28.08.2025 / 12:07:00 |
4.555 | 17.15% | 30.51% | -1.90% | 0.80% | -3.31% | 11.51% | 11.33% |
|
Ackermans V Haare 28.08.2025 / 12:01:37 |
222.20 | 16.88% | 40.47% | -2.29% | 3.06% | -1.72% | 28.81% | 59.23% |
|
D'Ieteren Grp 28.08.2025 / 12:07:01 |
187.60 | 16.80% | 6.45% | 0.08% | 7.88% | 3.19% | -13.83% | 21.43% |
|
ENGIE 28.08.2025 / 12:07:08 |
17.698 | 16.54% | 12.60% | -6.34% | -9.87% | -7.96% | 12.28% | 40.47% |
|
Eni N 28.08.2025 / 12:07:08 |
15.194 | 16.35% | -1.00% | 0.25% | 2.36% | 15.40% | 2.69% | 22.87% |
|
WDP 28.08.2025 / 12:06:40 |
21.98 | 16.26% | -22.03% | -0.81% | 7.01% | 4.27% | -8.03% | -28.70% |
|
AXA 28.08.2025 / 12:06:58 |
39.84 | 16.23% | 35.37% | -7.41% | -6.98% | -6.46% | 15.97% | 70.38% |
|
Credit Agricole 28.08.2025 / 12:06:53 |
15.570 | 16.20% | 20.95% | -8.26% | -3.41% | -3.77% | 12.72% | 70.86% |
|
Continental I 28.08.2025 / 12:07:08 |
76.12 | 16.20% | -2.05% | 1.12% | 0.79% | -0.25% | 24.66% | 34.12% |
|
Vinci 28.08.2025 / 12:05:31 |
115.90 | 15.99% | 1.85% | -9.93% | -4.88% | -8.51% | 7.64% | 25.94% |
|
Enel N 28.08.2025 / 12:07:08 |
7.944 | 15.97% | 18.49% | -2.09% | 3.19% | -0.77% | 16.16% | 65.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 28.08.2025 / 12:07:08 |
17.698 | -1.20% |
17.995 09:09 |
17.685 12:01 |
20.14 01.07.25 |
15.325 29.01.25 |
580'183 |
|
Eni N 28.08.2025 / 12:07:08 |
15.194 | 0.02% |
15.259 09:44 |
15.176 11:49 |
15.339 22.08.25 |
11.018 09.04.25 |
993'636 |
|
Erste Group Bk I 28.08.2025 / 12:06:26 |
81.40 | -0.12% |
81.95 09:02 |
81.20 09:53 |
88.10 19.08.25 |
51.4 07.04.25 |
63'363 |
|
EssilorLuxott 28.08.2025 / 12:06:38 |
264.25 | -0.97% |
266.80 09:00 |
263.45 09:12 |
297.95 14.02.25 |
226 07.04.25 |
61'004 |
|
Euronext Br Rg 28.08.2025 / 12:07:03 |
141.10 | -1.23% |
142.80 09:05 |
140.80 11:10 |
153.35 18.07.25 |
104.6 14.01.25 |
24'696 |
|
Eurozone All 28.08.2025 / 12:22:08 |
21'048.15 | -0.10% |
21'189.48 10:06 |
21'048.15 12:22 |
21'527.90 22.08.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 28.08.2025 / 11:04:28 |
14.450 | -0.34% |
14.850 13.08.25 |
12.425 22.01.25 |
707 | ||
|
Ferrari Rg 28.08.2025 / 12:06:52 |
412.05 | 1.45% |
412.85 11:59 |
403.20 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
52'833 |
|
Ferrovial Rg 28.08.2025 / 12:06:30 |
46.84 | -0.36% |
47.13 09:00 |
46.78 11:14 |
47.73 22.08.25 |
36.3 07.04.25 |
56'117 |
|
FinecoBank N 28.08.2025 / 12:06:38 |
18.863 | -0.22% |
19.115 09:22 |
18.843 11:47 |
19.693 25.08.25 |
14.25 07.04.25 |
128'309 |
|
Fluidra Br 28.08.2025 / 12:00:28 |
24.64 | 0.82% |
24.78 10:05 |
24.54 09:00 |
25.88 29.01.25 |
17.74 07.04.25 |
5'355 |
|
Fortum Rg 28.08.2025 / 12:04:25 |
14.790 | -1.45% |
14.983 09:15 |
14.770 12:01 |
16.905 28.07.25 |
12.25 09.04.25 |
100'591 |
|
Fres Med Care I 28.08.2025 / 12:04:15 |
43.14 | -0.43% |
43.54 09:04 |
43.08 10:30 |
54.04 21.05.25 |
39.435 09.04.25 |
32'244 |
|
Fresenius I 28.08.2025 / 12:06:21 |
46.32 | -0.71% |
46.90 09:03 |
46.31 11:32 |
48.07 22.08.25 |
31.94 07.04.25 |
92'450 |
|
Galp Energia -B- 28.08.2025 / 12:03:32 |
16.550 | 0.85% |
16.645 11:11 |
16.443 09:03 |
17.440 17.01.25 |
12.245 09.04.25 |
135'355 |
|
Generali 28.08.2025 / 12:06:21 |
33.54 | -0.42% |
33.92 09:27 |
33.51 11:47 |
35.24 16.05.25 |
27.16 02.01.25 |
153'139 |
|
Glanbia Rg 28.08.2025 / 12:07:01 |
14.145 | -0.04% |
14.250 09:11 |
14.110 11:35 |
14.760 24.02.25 |
9.2 09.04.25 |
17'542 |
|
Glenveagh Rg-144A 28.08.2025 / 12:05:45 |
1.922 | 0.05% |
1.945 09:08 |
1.916 11:37 |
1.970 19.08.25 |
1.384 09.04.25 |
11'990 |
|
Grifols-A Br 28.08.2025 / 12:05:49 |
12.083 | -0.76% |
12.240 10:06 |
12.075 11:49 |
13.685 31.07.25 |
7.334 07.04.25 |
85'944 |
|
Grupo Catalana O Br 28.08.2025 / 10:58:57 |
48.95 | -0.15% |
49.00 09:02 |
48.95 09:16 |
49.65 28.03.25 |
36.1 02.01.25 |
2'102 |
|
Hannover Rueck N 28.08.2025 / 12:06:31 |
249.60 | -0.48% |
251.60 09:02 |
249.60 12:06 |
292.60 06.05.25 |
238.8 07.04.25 |
15'008 |
|
HeidelbergMat I 28.08.2025 / 12:06:50 |
202.85 | -0.07% |
204.20 09:04 |
202.70 09:14 |
212.10 11.08.25 |
118.9 02.01.25 |
32'576 |
|
Heineken Br Rg 28.08.2025 / 12:05:56 |
70.00 | 1.16% |
70.44 10:38 |
69.34 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
89'540 |
|
Heineken Holding Br 28.08.2025 / 12:05:56 |
61.30 | 1.32% |
61.75 10:37 |
60.55 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
29'693 |
|
Henkel Vz I 28.08.2025 / 12:05:22 |
72.42 | -0.55% |
72.80 09:01 |
72.16 09:44 |
88.44 10.03.25 |
65.6 23.06.25 |
83'443 |