×
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
- 25.05.2026 - 17:30:00
- 24'149.42
- 1.61%
- 382.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 25.05.2026 / 17:30:00 |
102.65 | 3.79% | 3.75 | 103.00 | 103.00 | 0 | |
|
EssilorLuxott 25.05.2026 / 17:30:00 |
175.28 | 0.91% | 1.58 | 175.10 | 175.30 | 0 | |
|
Euronext Br Rg 25.05.2026 / 17:30:00 |
144.85 | -3.08% | -4.60 | 145.40 | 145.40 | 0 | |
|
Eurozone All 25.05.2026 / 17:30:00 |
24'149.42 | 1.61% | 382.22 | 0 | |||
|
FBD Holds Rg 25.05.2026 / 17:27:54 |
16.300 | -0.91% | -0.15 | 16.300 | 17.300 | 0 | |
|
Ferrari Rg 25.05.2026 / 17:30:00 |
309.50 | 2.65% | 8.00 | 310.00 | 310.00 | 0 | |
|
Ferrovial Rg 25.05.2026 / 17:30:00 |
59.74 | 2.33% | 1.36 | 59.48 | 59.78 | 0 | |
|
Fincantieri Rg 25.05.2026 / 17:30:00 |
11.805 | 2.12% | 0.25 | 11.770 | 11.770 | 0 | |
|
FinecoBank N 25.05.2026 / 17:30:00 |
21.11 | 0.86% | 0.18 | 21.13 | 21.13 | 0 | |
|
Fluidra Br 25.05.2026 / 17:30:00 |
19.280 | 1.69% | 0.32 | 19.270 | 19.300 | 0 | |
|
Fortum Rg 25.05.2026 / 17:25:00 |
20.63 | -1.01% | -0.21 | 20.47 | 20.68 | 0 | |
|
Fres Med Care I 25.05.2026 / 17:30:00 |
37.63 | 0.86% | 0.32 | 37.63 | 37.86 | 0 | |
|
Fresenius I 25.05.2026 / 17:30:00 |
38.41 | -1.13% | -0.44 | 38.44 | 38.44 | 0 | |
|
Galp Energia -B- 25.05.2026 / 17:30:00 |
18.890 | -1.78% | -0.34 | 18.830 | 18.930 | 0 | |
|
GEA Group I 25.05.2026 / 17:30:00 |
55.35 | 1.79% | 0.98 | 55.50 | 55.50 | 0 | |
|
Generali 25.05.2026 / 17:30:00 |
38.98 | 0.14% | 0.06 | 39.12 | 39.12 | 0 | |
|
Glanbia Rg 25.05.2026 / 17:28:00 |
20.38 | 0.49% | 0.10 | 20.48 | 20.52 | 0 | |
|
Glenveagh Rg-144A 25.05.2026 / 17:28:00 |
2.238 | -0.33% | -0.01 | 2.195 | 2.280 | 0 | |
|
Grenergy Renovab Br 25.05.2026 / 17:30:00 |
130.60 | 0.93% | 1.20 | 128.20 | 131.00 | 0 | |
|
Grifols-A Br 25.05.2026 / 17:30:00 |
9.732 | 1.78% | 0.17 | 9.718 | 9.732 | 0 | |
|
Hannover Rueck N 25.05.2026 / 17:30:00 |
244.30 | 1.12% | 2.70 | 243.60 | 244.40 | 0 | |
|
HeidelbergMat I 25.05.2026 / 17:30:00 |
181.30 | 3.61% | 6.33 | 180.95 | 180.95 | 0 | |
|
Heineken Br Rg 25.05.2026 / 17:30:00 |
69.28 | 0.48% | 0.33 | 69.32 | 69.32 | 0 | |
|
Heineken Holding Br 25.05.2026 / 17:30:00 |
63.60 | 0.63% | 0.40 | 63.55 | 63.80 | 0 | |
|
Henkel Vz I 25.05.2026 / 17:30:00 |
66.52 | 0.64% | 0.42 | 66.46 | 66.54 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Caixabank 25.05.2026 / 17:30:00 |
11.685 | 9.55% | 118.38% | 6.13% | 12.76% | 13.36% | 54.85% | 234.32% |
|
Enel N 25.05.2026 / 17:30:00 |
9.813 | 9.39% | 40.72% | 2.30% | 0.08% | -1.32% | 20.75% | 58.99% |
|
UNIQA Insur Gr I 25.05.2026 / 17:30:00 |
16.880 | 9.00% | 115.46% | -1.29% | 5.63% | 3.05% | 41.14% | 104.40% |
|
Generali 25.05.2026 / 17:30:00 |
38.98 | 8.73% | 42.88% | 4.04% | 2.30% | 11.45% | 17.64% | 116.04% |
|
Navigator Comp. N 25.05.2026 / 17:30:00 |
3.410 | 8.39% | -5.40% | 0.65% | 3.46% | 2.03% | -3.43% | -0.93% |
|
Indra Sistemas Br-A 25.05.2026 / 17:30:00 |
54.18 | 8.24% | 208.27% | 7.16% | 8.40% | -13.24% | 51.85% | 341.68% |
|
ASR Rg 25.05.2026 / 17:30:00 |
66.38 | 8.02% | 43.50% | -1.60% | 3.59% | 8.82% | 18.28% | 60.42% |
|
BCP R 25.05.2026 / 17:30:00 |
0.9887 | 7.65% | 107.87% | 6.72% | 13.62% | 13.96% | 46.73% | 334.88% |
|
Daimler Tr Hldg N 25.05.2026 / 17:30:00 |
42.00 | 7.59% | 8.85% | 5.81% | -2.82% | -0.01% | 7.24% | 37.00% |
|
Allfunds Grp Rg 25.05.2026 / 17:29:18 |
8.655 | 7.55% | 70.96% | 1.52% | -1.37% | 3.16% | 61.32% | 34.50% |
|
Kesko-B N 25.05.2026 / 17:25:00 |
20.79 | 7.32% | 13.30% | -0.24% | 2.62% | 1.22% | -1.05% | 14.03% |
|
Eurozone All 25.05.2026 / 17:30:00 |
24'149.42 | 7.05% | 27.93% | 4.81% | 4.64% | 2.95% | 15.57% | 41.34% |
|
Italgas Rg 25.05.2026 / 17:30:00 |
10.255 | 7.01% | 100.36% | 4.06% | -0.24% | -7.32% | 43.68% | 98.56% |
|
Deutsche Post N 25.05.2026 / 17:30:00 |
50.40 | 6.76% | 47.47% | 7.06% | 5.95% | 3.59% | 30.67% | 17.95% |
|
Leonardo N 25.05.2026 / 17:30:00 |
52.33 | 6.56% | 102.65% | 5.22% | -0.48% | -10.29% | -1.15% | 367.90% |
|
PORR I 25.05.2026 / 17:30:00 |
35.15 | 6.22% | 92.94% | 1.44% | -7.80% | -10.16% | 13.39% | 130.12% |
|
Lenzing I 25.05.2026 / 17:30:00 |
25.00 | 6.20% | -14.90% | 4.49% | 7.87% | 6.38% | -8.42% | -55.31% |
|
Bk of IE Grp Rg 25.05.2026 / 17:28:00 |
17.745 | 6.16% | 98.39% | 6.35% | 13.24% | 10.42% | 50.06% | 94.27% |
|
Cofinimmo 25.05.2026 / 17:30:00 |
84.35 | 6.14% | 50.36% | 5.50% | -1.46% | -7.56% | 12.39% | 10.10% |
|
Aedifica 25.05.2026 / 17:30:00 |
71.78 | 6.09% | 26.48% | 5.47% | -2.01% | -8.10% | 9.62% | 9.49% |
|
Iberdrola 25.05.2026 / 17:30:00 |
19.765 | 5.94% | 46.85% | 1.88% | -1.40% | -0.15% | 21.67% | 67.56% |
|
Recordati Ind Chi N 25.05.2026 / 17:30:00 |
51.80 | 5.73% | 1.03% | 2.68% | 3.81% | 9.26% | 0.48% | 16.54% |
|
Deutsche Telekom N 25.05.2026 / 17:29:58 |
29.36 | 5.63% | 1.84% | 2.25% | 9.51% | -11.81% | -13.86% | 35.11% |
|
Ferrovial Rg 25.05.2026 / 17:30:00 |
59.74 | 5.61% | 43.09% | 4.66% | 3.43% | -4.02% | 28.36% | 96.30% |
|
Merck I 25.05.2026 / 17:30:00 |
129.95 | 5.36% | -7.40% | 10.31% | 19.49% | 2.85% | 12.15% | -22.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 25.05.2026 / 17:30:00 |
102.65 | 3.79% |
103.00 17:13 |
99.55 09:18 |
111.95 03.02.26 |
86.05 23.03.26 |
143'776 |
|
EssilorLuxott 25.05.2026 / 17:30:00 |
175.28 | 0.91% |
176.55 14:23 |
173.80 09:18 |
286.00 15.01.26 |
162.5 12.05.26 |
176'892 |
|
Euronext Br Rg 25.05.2026 / 17:30:00 |
144.85 | -3.08% |
146.95 09:00 |
144.40 14:52 |
151.40 22.05.26 |
109.9 04.02.26 |
38'644 |
|
Eurozone All 25.05.2026 / 17:30:00 |
24'149.42 | 1.61% |
24'183.40 17:12 |
23'767.20 09:00 |
24'183.40 25.05.26 |
21052.2561 23.03.26 |
|
|
FBD Holds Rg 25.05.2026 / 17:27:54 |
16.300 | -0.91% |
17.475 20.04.26 |
15.75 05.01.26 |
503 | ||
|
Ferrari Rg 25.05.2026 / 17:30:00 |
309.50 | 2.65% |
310.10 17:12 |
304.30 09:00 |
330.20 12.02.26 |
269.1 23.03.26 |
155'100 |
|
Ferrovial Rg 25.05.2026 / 17:30:00 |
59.74 | 2.33% |
60.10 16:08 |
58.70 09:00 |
63.55 27.02.26 |
51.7 23.03.26 |
742'360 |
|
Fincantieri Rg 25.05.2026 / 17:30:00 |
11.805 | 2.12% |
11.840 16:36 |
11.635 09:49 |
20.44 12.01.26 |
10.7775 18.05.26 |
242'057 |
|
FinecoBank N 25.05.2026 / 17:30:00 |
21.11 | 0.86% |
21.28 14:23 |
21.03 09:19 |
23.07 09.01.26 |
17.58 23.03.26 |
580'744 |
|
Fluidra Br 25.05.2026 / 17:30:00 |
19.280 | 1.69% |
19.350 10:27 |
19.080 09:00 |
26.22 11.02.26 |
18.17 13.05.26 |
78'007 |
|
Fortum Rg 25.05.2026 / 17:25:00 |
20.63 | -1.01% |
20.78 09:33 |
20.55 15:12 |
22.90 07.04.26 |
18.1 03.02.26 |
229'835 |
|
Fres Med Care I 25.05.2026 / 17:30:00 |
37.63 | 0.86% |
37.70 17:11 |
37.36 11:21 |
41.79 17.02.26 |
34.57 05.05.26 |
115'665 |
|
Fresenius I 25.05.2026 / 17:30:00 |
38.41 | -1.13% |
38.57 09:09 |
38.27 09:51 |
52.96 19.02.26 |
38.16 13.05.26 |
207'427 |
|
Galp Energia -B- 25.05.2026 / 17:30:00 |
18.890 | -1.78% |
18.915 11:00 |
18.695 09:06 |
22.27 19.03.26 |
14.375 05.01.26 |
354'086 |
|
GEA Group I 25.05.2026 / 17:30:00 |
55.35 | 1.79% |
55.40 17:29 |
54.55 09:00 |
66.23 25.02.26 |
53.65 18.05.26 |
54'278 |
|
Generali 25.05.2026 / 17:30:00 |
38.98 | 0.14% |
39.29 09:08 |
38.83 12:25 |
39.51 11.05.26 |
32.08 09.03.26 |
677'092 |
|
Glanbia Rg 25.05.2026 / 17:28:00 |
20.38 | 0.49% |
20.43 09:00 |
20.16 14:17 |
21.10 19.05.26 |
14.27 06.01.26 |
51'552 |
|
Glenveagh Rg-144A 25.05.2026 / 17:28:00 |
2.238 | -0.33% |
2.250 15:07 |
2.218 09:36 |
2.305 11.05.26 |
1.89 23.03.26 |
126'298 |
|
Grenergy Renovab Br 25.05.2026 / 17:30:00 |
130.60 | 0.93% |
131.80 11:36 |
129.80 15:22 |
131.80 25.05.26 |
81.3 05.01.26 |
9'960 |
|
Grifols-A Br 25.05.2026 / 17:30:00 |
9.732 | 1.78% |
9.732 16:45 |
9.570 09:11 |
11.705 08.01.26 |
8.434 23.03.26 |
243'566 |
|
Hannover Rueck N 25.05.2026 / 17:30:00 |
244.30 | 1.12% |
244.60 17:13 |
241.60 09:00 |
281.40 22.04.26 |
233.1 12.05.26 |
19'991 |
|
HeidelbergMat I 25.05.2026 / 17:30:00 |
181.30 | 3.61% |
181.50 17:21 |
178.50 13:23 |
241.90 26.01.26 |
159.7 13.03.26 |
147'690 |
|
Heineken Br Rg 25.05.2026 / 17:30:00 |
69.28 | 0.48% |
69.52 14:06 |
69.04 09:59 |
80.24 12.02.26 |
63.9 12.05.26 |
85'406 |
|
Heineken Holding Br 25.05.2026 / 17:30:00 |
63.60 | 0.63% |
63.70 14:23 |
63.30 09:41 |
73.70 27.02.26 |
58.75 30.04.26 |
26'660 |
|
Henkel Vz I 25.05.2026 / 17:30:00 |
66.52 | 0.64% |
66.75 17:11 |
66.10 11:02 |
84.16 24.02.26 |
61.32 30.04.26 |
61'366 |