×
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
- 03.07.2025 - 17:30:00
- 20'752.57
- 0.37%
- 76.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% | -0.41 | 19.490 | 19.490 | 0 | |
|
Eni N 03.07.2025 / 17:30:00 |
13.978 | -0.07% | -0.01 | 13.982 | 13.982 | 0 | |
|
Erste Group Bk I 03.07.2025 / 17:29:52 |
71.65 | 0.00% | 0.00 | 71.50 | 71.50 | 0 | |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% | -1.70 | 235.60 | 235.60 | 0 | |
|
Euronext Br Rg 03.07.2025 / 17:30:00 |
144.40 | 0.31% | 0.45 | 144.60 | 144.60 | 0 | |
|
Eurozone All 03.07.2025 / 17:30:00 |
20'752.57 | 0.37% | 76.69 | 0 | |||
|
FBD Holds Rg 03.07.2025 / 17:28:00 |
13.650 | 0.37% | 0.05 | 13.400 | 13.750 | 0 | |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% | 3.20 | 417.90 | 417.90 | 0 | |
|
Ferrovial Rg 03.07.2025 / 17:30:00 |
45.19 | 0.94% | 0.42 | 45.10 | 45.10 | 0 | |
|
FinecoBank N 03.07.2025 / 17:30:00 |
18.650 | 1.63% | 0.30 | 18.650 | 18.650 | 0 | |
|
Fluidra Br 03.07.2025 / 17:30:00 |
22.14 | 0.73% | 0.16 | 22.16 | 26.98 | 0 | |
|
Fortum Rg 03.07.2025 / 17:25:00 |
15.685 | 0.19% | 0.03 | 15.670 | 15.670 | 0 | |
|
Fres Med Care I 03.07.2025 / 17:30:00 |
47.83 | -1.14% | -0.55 | 47.88 | 47.88 | 0 | |
|
Fresenius I 03.07.2025 / 17:30:00 |
42.30 | 0.14% | 0.06 | 42.39 | 42.39 | 0 | |
|
Galp Energia -B- 03.07.2025 / 17:30:00 |
16.205 | 1.15% | 0.19 | 15.900 | 16.240 | 0 | |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% | -0.02 | 30.09 | 30.09 | 0 | |
|
Glanbia Rg 03.07.2025 / 17:28:00 |
12.930 | 1.65% | 0.21 | 12.910 | 12.930 | 0 | |
|
Glenveagh Rg-144A 03.07.2025 / 17:28:00 |
1.766 | 2.20% | 0.04 | 1.734 | 1.774 | 0 | |
|
Grifols-A Br 03.07.2025 / 17:30:00 |
10.585 | -0.66% | -0.07 | 10.575 | 10.590 | 0 | |
|
Grupo Catalana O Br 03.07.2025 / 17:29:21 |
49.20 | 0.00% | 0.00 | 49.15 | 49.25 | 0 | |
|
Hannover Rueck N 03.07.2025 / 17:30:00 |
266.30 | 0.95% | 2.50 | 266.20 | 266.20 | 0 | |
|
HeidelbergMat I 03.07.2025 / 17:30:00 |
195.33 | 0.90% | 1.75 | 195.60 | 195.60 | 0 | |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% | 0.21 | 76.90 | 76.90 | 0 | |
|
Heineken Holding Br 03.07.2025 / 17:30:00 |
64.93 | -0.12% | -0.08 | 64.80 | 64.80 | 0 | |
|
Henkel Vz I 03.07.2025 / 17:30:00 |
68.20 | 2.34% | 1.56 | 68.24 | 68.24 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CTP Br Rg 03.07.2025 / 17:30:00 |
17.880 | 17.74% | 14.51% | 3.05% | 8.17% | 19.68% | 11.40% | 59.56% |
|
Dt Lufthansa N 03.07.2025 / 17:30:00 |
7.311 | 17.58% | -9.19% | 3.41% | 2.90% | 21.47% | 22.01% | 30.76% |
|
NOS Rg 03.07.2025 / 17:30:00 |
3.900 | 17.44% | 22.11% | 3.04% | 0.26% | -5.63% | 15.21% | 2.33% |
|
ACS Br 03.07.2025 / 17:30:00 |
56.68 | 17.25% | 41.25% | -2.45% | -3.37% | 14.49% | 45.92% | 163.23% |
|
Knorr-Bremse I 03.07.2025 / 17:30:00 |
80.70 | 17.09% | 39.07% | -4.78% | -9.86% | 5.80% | 12.59% | 49.79% |
|
Koninkl KPN Br Rg 03.07.2025 / 17:30:00 |
4.075 | 16.71% | 31.38% | -1.50% | -2.33% | 6.09% | 12.77% | 20.63% |
|
Hera N 03.07.2025 / 17:30:00 |
3.972 | 16.59% | 34.31% | -2.22% | -8.27% | 6.66% | 21.84% | 44.90% |
|
Grifols-A Br 03.07.2025 / 17:30:00 |
10.585 | 16.30% | -31.54% | 3.17% | 3.12% | 34.12% | 23.40% | -42.03% |
|
Siemens N 03.07.2025 / 17:30:00 |
220.75 | 16.09% | 29.24% | 2.60% | 0.90% | 17.90% | 24.38% | 128.36% |
|
Inmob Colonial 03.07.2025 / 17:30:00 |
6.010 | 15.81% | -8.11% | 0.97% | -1.27% | 14.97% | 7.56% | -0.97% |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 15.79% | -12.46% | 2.36% | -1.98% | 15.43% | -0.87% | 9.64% |
|
Sampo Rg-A 03.07.2025 / 17:25:00 |
9.186 | 15.65% | 14.89% | 1.59% | -1.94% | 8.89% | 15.06% | 18.62% |
|
Continental I 03.07.2025 / 17:30:00 |
75.18 | 15.64% | -2.52% | 6.13% | -1.48% | 22.92% | 27.29% | 12.93% |
|
Telefonica Br 03.07.2025 / 17:30:00 |
4.537 | 15.56% | 28.74% | 1.33% | -3.69% | 14.20% | 13.94% | -5.52% |
|
Fortum Rg 03.07.2025 / 17:25:00 |
15.685 | 15.54% | 19.87% | -0.03% | -0.32% | 22.44% | 9.80% | 3.74% |
|
Waertsilae Rg 03.07.2025 / 17:25:00 |
20.09 | 15.52% | 50.82% | 2.32% | 9.74% | 35.56% | 12.08% | 158.62% |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 15.42% | 40.97% | 1.16% | -2.77% | 4.21% | 31.36% | 87.53% |
|
Kalmar Rg-B 03.07.2025 / 17:25:00 |
37.08 | 15.19% | 0.00% | 5.70% | 13.26% | 43.94% | 21.34% | 0.00% |
|
bioMerieux 03.07.2025 / 17:30:00 |
118.70 | 14.70% | 17.95% | -0.75% | -1.25% | 7.47% | 27.02% | 24.79% |
|
Enagas Br 03.07.2025 / 17:30:00 |
13.610 | 14.58% | -11.46% | -4.46% | -2.92% | 6.83% | 3.85% | -37.08% |
|
Infineon Technolo N 03.07.2025 / 17:30:00 |
36.88 | 14.57% | -3.99% | 4.39% | 3.23% | 42.92% | 5.10% | 62.57% |
|
Kesko-B N 03.07.2025 / 17:25:00 |
21.10 | 14.56% | 16.69% | 1.93% | 1.05% | 14.36% | 26.69% | -7.97% |
|
Aedifica 03.07.2025 / 17:30:00 |
64.95 | 14.44% | 1.65% | -2.04% | -1.52% | 6.61% | 12.47% | -27.81% |
|
D'Ieteren Grp 03.07.2025 / 17:30:00 |
186.90 | 14.44% | 4.30% | 6.50% | 2.81% | 20.50% | -10.40% | 33.16% |
|
Elisa-A Rg 03.07.2025 / 17:25:00 |
47.56 | 14.28% | 13.92% | 1.06% | -0.63% | 8.63% | 13.02% | -11.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% |
19.895 09:00 |
19.415 16:59 |
20.14 01.07.25 |
15.325 29.01.25 |
3'029'314 |
|
Eni N 03.07.2025 / 17:30:00 |
13.978 | -0.07% |
14.106 12:10 |
13.972 17:29 |
14.496 27.03.25 |
11.018 09.04.25 |
2'572'983 |
|
Erste Group Bk I 03.07.2025 / 17:29:52 |
71.65 | 0.00% |
71.90 14:32 |
71.25 09:09 |
73.45 10.06.25 |
51.4 07.04.25 |
278'378 |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
156'888 |
|
Euronext Br Rg 03.07.2025 / 17:30:00 |
144.40 | 0.31% |
144.70 17:24 |
143.00 14:24 |
150.95 09.05.25 |
104.6 14.01.25 |
47'397 |
|
Eurozone All 03.07.2025 / 17:30:00 |
20'752.57 | 0.37% |
20'761.98 16:12 |
20'631.07 12:06 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 03.07.2025 / 17:28:00 |
13.650 | 0.37% |
13.750 10:02 |
13.650 17:26 |
14.200 03.04.25 |
12.425 22.01.25 |
540 |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% |
417.90 16:05 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
130'832 |
|
Ferrovial Rg 03.07.2025 / 17:30:00 |
45.19 | 0.94% |
45.23 16:27 |
44.54 09:17 |
47.10 21.05.25 |
36.3 07.04.25 |
244'504 |
|
FinecoBank N 03.07.2025 / 17:30:00 |
18.650 | 1.63% |
18.690 17:09 |
18.435 09:25 |
19.665 09.06.25 |
14.25 07.04.25 |
878'792 |
|
Fluidra Br 03.07.2025 / 17:30:00 |
22.14 | 0.73% |
22.46 14:33 |
22.04 09:13 |
25.88 29.01.25 |
17.74 07.04.25 |
209'511 |
|
Fortum Rg 03.07.2025 / 17:25:00 |
15.685 | 0.19% |
15.760 09:45 |
15.580 15:33 |
16.215 16.06.25 |
12.25 09.04.25 |
197'806 |
|
Fres Med Care I 03.07.2025 / 17:30:00 |
47.83 | -1.14% |
48.10 09:04 |
47.64 10:05 |
54.04 21.05.25 |
39.435 09.04.25 |
266'645 |
|
Fresenius I 03.07.2025 / 17:30:00 |
42.30 | 0.14% |
42.59 14:30 |
42.08 09:00 |
44.41 06.06.25 |
31.94 07.04.25 |
221'713 |
|
Galp Energia -B- 03.07.2025 / 17:30:00 |
16.205 | 1.15% |
16.265 16:57 |
16.045 09:24 |
17.440 17.01.25 |
12.245 09.04.25 |
674'242 |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'832'031 |
|
Glanbia Rg 03.07.2025 / 17:28:00 |
12.930 | 1.65% |
13.020 16:13 |
12.810 09:15 |
14.760 24.02.25 |
9.2 09.04.25 |
237'028 |
|
Glenveagh Rg-144A 03.07.2025 / 17:28:00 |
1.766 | 2.20% |
1.766 13:49 |
1.749 11:13 |
1.837 11.06.25 |
1.384 09.04.25 |
105'056 |
|
Grifols-A Br 03.07.2025 / 17:30:00 |
10.585 | -0.66% |
10.763 09:45 |
10.540 16:23 |
11.270 05.03.25 |
7.334 07.04.25 |
361'581 |
|
Grupo Catalana O Br 03.07.2025 / 17:29:21 |
49.20 | 0.00% |
49.25 12:28 |
49.20 09:16 |
49.65 28.03.25 |
36.1 02.01.25 |
22'557 |
|
Hannover Rueck N 03.07.2025 / 17:30:00 |
266.30 | 0.95% |
266.60 11:11 |
263.10 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
46'824 |
|
HeidelbergMat I 03.07.2025 / 17:30:00 |
195.33 | 0.90% |
196.55 16:10 |
191.10 14:22 |
201.20 30.06.25 |
118.9 02.01.25 |
220'994 |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% |
77.28 09:27 |
76.40 16:26 |
82.78 26.02.25 |
63.58 15.01.25 |
543'009 |
|
Heineken Holding Br 03.07.2025 / 17:30:00 |
64.93 | -0.12% |
65.53 09:39 |
64.75 16:09 |
71.35 19.05.25 |
54.775 13.01.25 |
32'786 |
|
Henkel Vz I 03.07.2025 / 17:30:00 |
68.20 | 2.34% |
68.36 15:49 |
66.40 12:03 |
88.44 10.03.25 |
65.6 23.06.25 |
614'364 |