×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 09.05.2025 / 17:30:00 |
13.009 | 2.13% | 0.27 | 13.000 | 13.000 | 0 | |
|
Erste Group Bk I 09.05.2025 / 17:30:00 |
69.80 | -0.14% | -0.10 | 69.80 | 69.80 | 0 | |
|
EssilorLuxott 09.05.2025 / 17:30:00 |
244.00 | -0.25% | -0.60 | 242.30 | 242.30 | 0 | |
|
Euronext Br Rg 09.05.2025 / 17:30:00 |
149.30 | -0.57% | -0.85 | 149.40 | 149.40 | 0 | |
|
Eurozone All 09.05.2025 / 17:30:08 |
20'471.40 | 0.43% | 87.67 | 0 | |||
|
FBD Holds Rg 09.05.2025 / 17:28:00 |
12.898 | 0.00% | 0.00 | 12.648 | 13.062 | 0 | |
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 0.51% | 2.20 | 433.10 | 433.10 | 0 | |
|
Ferrovial Rg 09.05.2025 / 17:30:00 |
43.56 | 0.97% | 0.42 | 43.59 | 43.59 | 0 | |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 0.47% | 0.09 | 18.225 | 18.225 | 0 | |
|
Fluidra Br 09.05.2025 / 17:30:00 |
20.36 | 2.00% | 0.40 | 20.34 | 20.36 | 0 | |
|
Fortum Rg 09.05.2025 / 17:25:00 |
14.705 | 0.27% | 0.04 | 14.710 | 14.710 | 0 | |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 1.00% | 0.50 | 50.36 | 50.36 | 0 | |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 0.45% | 0.20 | 43.16 | 43.16 | 0 | |
|
Galp Energia -B- 09.05.2025 / 17:30:00 |
13.895 | 0.80% | 0.11 | 13.925 | 13.925 | 0 | |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% | 0.64 | 34.80 | 34.80 | 0 | |
|
Glanbia Rg 09.05.2025 / 17:28:00 |
11.500 | 0.79% | 0.09 | 11.450 | 11.510 | 0 | |
|
Glenveagh Rg-144A 09.05.2025 / 17:28:00 |
1.648 | 0.61% | 0.01 | 1.638 | 1.678 | 0 | |
|
Grifols-A Br 09.05.2025 / 17:30:00 |
8.130 | -0.51% | -0.04 | 8.130 | 8.130 | 0 | |
|
Grupo Catalana O Br 09.05.2025 / 17:30:00 |
48.83 | 0.10% | 0.05 | 48.80 | 48.85 | 0 | |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 0.50% | 1.40 | 281.40 | 281.40 | 0 | |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | -0.46% | -0.85 | 185.00 | 185.00 | 0 | |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 1.03% | 0.81 | 79.30 | 79.30 | 0 | |
|
Heineken Holding Br 09.05.2025 / 17:30:00 |
70.28 | 0.61% | 0.43 | 70.50 | 70.50 | 0 | |
|
Henkel Vz I 09.05.2025 / 17:30:00 |
68.84 | 0.67% | 0.46 | 69.02 | 69.02 | 0 | |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | -0.22% | -0.01 | 4.170 | 4.170 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kone-B Rg 09.05.2025 / 17:25:00 |
54.29 | 14.67% | 19.26% | -0.60% | 8.58% | 2.74% | 10.10% | 25.23% |
|
Aena Br 09.05.2025 / 17:30:00 |
229.40 | 14.54% | 38.47% | 0.88% | 10.61% | 4.27% | 30.35% | 69.65% |
|
Danone 09.05.2025 / 17:30:00 |
74.00 | 14.44% | 26.45% | -4.10% | 3.74% | 10.18% | 24.33% | 32.26% |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 14.42% | -14.73% | 0.14% | 7.13% | -0.59% | -15.52% | -12.89% |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 14.33% | 47.67% | 0.02% | 19.99% | 2.36% | 22.39% | 83.90% |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | 14.16% | -20.46% | -1.62% | 0.00% | 14.29% | -5.74% | -19.62% |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 13.53% | 32.26% | 11.30% | 21.18% | 13.77% | 25.05% | -14.61% |
|
Enagas Br 09.05.2025 / 17:30:00 |
13.330 | 13.35% | -12.41% | -1.77% | 4.43% | 9.62% | -7.88% | -35.50% |
|
Telefonica Br 09.05.2025 / 17:30:00 |
4.474 | 13.19% | 26.10% | -0.56% | 11.91% | 8.09% | 8.74% | -6.15% |
|
Acciona Br 09.05.2025 / 17:30:00 |
126.50 | 13.18% | -7.88% | -0.94% | 13.00% | 14.58% | 5.35% | -31.74% |
|
Terna N 09.05.2025 / 17:30:00 |
8.588 | 13.14% | 14.17% | -0.62% | 6.51% | 9.89% | 9.16% | 13.03% |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 12.98% | 25.78% | 2.44% | 19.39% | -4.34% | 13.81% | 86.10% |
|
Amundi 09.05.2025 / 17:30:00 |
73.25 | 12.97% | 18.10% | 1.74% | 18.43% | 6.82% | 3.46% | 34.47% |
|
Cellnex Telecom Br 09.05.2025 / 17:30:00 |
33.37 | 12.94% | -3.17% | -5.23% | 5.33% | 4.95% | -0.43% | -16.81% |
|
Banca MPS Rg 09.05.2025 / 17:30:00 |
7.793 | 12.72% | 149.34% | 2.92% | 26.44% | 26.82% | 64.62% | -49.24% |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 12.70% | 60.68% | 0.66% | 20.96% | 1.45% | 28.33% | 123.90% |
|
Inmob Colonial 09.05.2025 / 17:30:00 |
5.820 | 12.05% | -11.09% | 1.04% | 10.44% | 4.58% | -0.56% | -24.69% |
|
D'Ieteren Grp 09.05.2025 / 17:30:00 |
179.80 | 12.01% | 2.09% | 0.22% | 13.15% | 11.12% | -17.55% | 20.59% |
|
Dalata Hotel Rg 09.05.2025 / 17:28:00 |
5.235 | 11.78% | 12.74% | 1.06% | 7.72% | 8.95% | 22.31% | 27.94% |
|
bioMerieux 09.05.2025 / 17:30:00 |
116.70 | 11.75% | 14.92% | -1.44% | 2.55% | 2.32% | 16.58% | 27.57% |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | 11.45% | 88.57% | -1.32% | 16.66% | -5.26% | 48.93% | 187.27% |
|
Kesko-B N 09.05.2025 / 17:25:00 |
20.45 | 11.33% | 13.39% | 1.14% | 9.18% | 14.95% | 24.07% | -14.26% |
|
Elisa-A Rg 09.05.2025 / 17:25:00 |
46.10 | 10.83% | 10.48% | -1.54% | 3.97% | 7.76% | 9.23% | -14.84% |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 10.77% | -6.63% | 3.32% | 17.61% | 4.21% | 19.01% | 17.09% |
|
Volkswagen VZ 09.05.2025 / 17:30:00 |
99.92 | 10.75% | -11.69% | 3.69% | 16.62% | -0.15% | -14.78% | -32.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 09.05.2025 / 17:30:00 |
13.009 | 2.13% |
13.054 14:47 |
12.689 09:01 |
14.496 27.03.25 |
11.018 09.04.25 |
8'321'883 |
|
Erste Group Bk I 09.05.2025 / 17:30:00 |
69.80 | -0.14% |
70.40 09:00 |
69.25 09:44 |
70.40 09.05.25 |
51.4 07.04.25 |
538'005 |
|
EssilorLuxott 09.05.2025 / 17:30:00 |
244.00 | -0.25% |
246.50 12:09 |
243.70 17:15 |
297.95 14.02.25 |
226 07.04.25 |
230'297 |
|
Euronext Br Rg 09.05.2025 / 17:30:00 |
149.30 | -0.57% |
150.95 09:00 |
149.20 17:29 |
150.95 09.05.25 |
104.6 14.01.25 |
79'986 |
|
Eurozone All 09.05.2025 / 17:30:08 |
20'471.40 | 0.43% |
20'529.22 15:59 |
20'381.66 09:00 |
20'988.67 03.03.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 09.05.2025 / 17:28:00 |
12.898 | 0.00% |
14.200 03.04.25 |
12.425 22.01.25 |
6'563 | ||
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 0.51% |
434.25 16:07 |
428.80 10:04 |
492.90 18.02.25 |
349.5 07.04.25 |
194'225 |
|
Ferrovial Rg 09.05.2025 / 17:30:00 |
43.56 | 0.97% |
43.96 09:35 |
43.46 09:06 |
44.10 02.05.25 |
36.3 07.04.25 |
594'121 |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 0.47% |
18.185 17:03 |
17.890 09:28 |
19.370 07.03.25 |
14.25 07.04.25 |
1'295'269 |
|
Fluidra Br 09.05.2025 / 17:30:00 |
20.36 | 2.00% |
20.54 13:47 |
19.705 09:01 |
25.88 29.01.25 |
17.74 07.04.25 |
119'111 |
|
Fortum Rg 09.05.2025 / 17:25:00 |
14.705 | 0.27% |
14.825 09:53 |
14.645 09:00 |
15.835 11.03.25 |
12.25 09.04.25 |
255'516 |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 1.00% |
50.60 17:24 |
49.67 11:31 |
50.78 07.05.25 |
39.435 09.04.25 |
289'329 |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 0.45% |
43.23 09:06 |
42.41 11:30 |
44.06 07.05.25 |
31.94 07.04.25 |
776'893 |
|
Galp Energia -B- 09.05.2025 / 17:30:00 |
13.895 | 0.80% |
14.055 09:50 |
13.815 16:21 |
17.440 17.01.25 |
12.245 09.04.25 |
656'578 |
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% |
34.85 16:43 |
34.20 09:03 |
34.85 09.05.25 |
27.16 02.01.25 |
2'594'887 |
|
Glanbia Rg 09.05.2025 / 17:28:00 |
11.500 | 0.79% |
11.540 13:50 |
11.440 09:04 |
14.760 24.02.25 |
9.2 09.04.25 |
45'106 |
|
Glenveagh Rg-144A 09.05.2025 / 17:28:00 |
1.648 | 0.61% |
1.650 11:40 |
1.636 09:29 |
1.714 04.02.25 |
1.384 09.04.25 |
149'672 |
|
Grifols-A Br 09.05.2025 / 17:30:00 |
8.130 | -0.51% |
8.194 09:00 |
8.082 11:14 |
11.270 05.03.25 |
7.334 07.04.25 |
564'765 |
|
Grupo Catalana O Br 09.05.2025 / 17:30:00 |
48.83 | 0.10% |
48.88 09:01 |
48.75 09:01 |
49.65 28.03.25 |
36.1 02.01.25 |
80'893 |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 0.50% |
282.10 15:28 |
277.80 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
45'649 |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | -0.46% |
189.85 12:53 |
184.40 17:28 |
189.85 09.05.25 |
118.9 02.01.25 |
388'100 |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 1.03% |
79.50 12:10 |
78.48 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
294'026 |
|
Heineken Holding Br 09.05.2025 / 17:30:00 |
70.28 | 0.61% |
70.70 12:09 |
70.05 09:01 |
71.25 04.03.25 |
54.775 13.01.25 |
53'224 |
|
Henkel Vz I 09.05.2025 / 17:30:00 |
68.84 | 0.67% |
68.88 17:29 |
67.08 09:06 |
88.44 10.03.25 |
66.02 09.04.25 |
661'269 |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | -0.22% |
4.206 10:09 |
4.169 15:40 |
4.230 06.05.25 |
3.326 24.01.25 |
920'558 |