×
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 |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 25.05.2026 / 17:30:00 |
89.44 | 0.11% | 0.10 | 88.50 | 89.56 | 0 | |
|
Hera N 25.05.2026 / 17:30:00 |
3.916 | 0.56% | 0.02 | 3.922 | 3.922 | 0 | |
|
Hermes Intl 25.05.2026 / 17:30:00 |
1'648.75 | 2.34% | 37.75 | 1'650.50 | 1'650.50 | 0 | |
|
Hiab Rg-B 25.05.2026 / 17:25:00 |
51.25 | 3.22% | 1.60 | 51.50 | 51.50 | 0 | |
|
Huhtamaki Rg 25.05.2026 / 17:25:00 |
27.62 | 2.30% | 0.62 | 27.08 | 27.52 | 0 | |
|
Iberdrola 25.05.2026 / 17:30:00 |
19.765 | 0.93% | 0.18 | 19.760 | 19.780 | 0 | |
|
Ibersol Rg 25.05.2026 / 17:30:00 |
11.800 | 0.68% | 0.08 | 11.520 | 11.900 | 0 | |
|
Inditex 25.05.2026 / 17:30:00 |
51.78 | 1.57% | 0.80 | 51.72 | 52.00 | 0 | |
|
Indra Sistemas Br-A 25.05.2026 / 17:30:00 |
54.18 | 3.08% | 1.62 | 54.16 | 54.50 | 0 | |
|
Infineon Technolo N 25.05.2026 / 17:30:00 |
76.35 | 3.46% | 2.56 | 76.73 | 76.73 | 0 | |
|
ING Group Rg 25.05.2026 / 17:30:00 |
27.14 | 2.57% | 0.68 | 27.12 | 27.12 | 0 | |
|
InPost Br Rg 25.05.2026 / 17:28:05 |
15.360 | 0.00% | 0.00 | 15.360 | 15.370 | 0 | |
|
Interpump Grp N 25.05.2026 / 17:30:00 |
36.47 | 4.32% | 1.51 | 36.46 | 36.46 | 0 | |
|
Intesa Sanpaolo N 25.05.2026 / 17:30:00 |
5.743 | 1.84% | 0.10 | 5.740 | 5.740 | 0 | |
|
Intl. Cons. Air Rg 25.05.2026 / 17:30:00 |
4.778 | 3.67% | 0.17 | 4.779 | 4.782 | 0 | |
|
INWIT N 25.05.2026 / 17:30:00 |
6.825 | -0.15% | -0.01 | 6.860 | 6.860 | 0 | |
|
Ipsen 25.05.2026 / 17:30:00 |
162.95 | 2.13% | 3.40 | 162.80 | 163.60 | 0 | |
|
Irish Contl Grp Uts 25.05.2026 / 17:28:00 |
6.360 | 0.32% | 0.02 | 6.240 | 6.460 | 0 | |
|
Irish Resident Rg 25.05.2026 / 17:28:00 |
1.086 | -0.18% | 0.00 | 1.062 | 1.094 | 0 | |
|
Italgas Rg 25.05.2026 / 17:30:00 |
10.255 | 0.98% | 0.10 | 10.280 | 10.280 | 0 | |
|
Iveco Grp Rg 25.05.2026 / 17:30:00 |
13.918 | 0.02% | 0.00 | 13.915 | 13.915 | 0 | |
|
Jeronimo Martins N 25.05.2026 / 17:30:00 |
18.715 | -0.29% | -0.06 | 18.370 | 19.070 | 0 | |
|
Kalmar Rg-B 25.05.2026 / 17:25:00 |
42.06 | 3.70% | 1.50 | 42.02 | 42.12 | 0 | |
|
KBC Gr 25.05.2026 / 17:30:00 |
114.68 | 1.80% | 2.03 | 114.60 | 115.05 | 0 | |
|
Kemira N 25.05.2026 / 17:25:00 |
17.910 | 1.24% | 0.22 | 17.820 | 17.940 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kon Ah Del Br Rg 25.05.2026 / 17:30:00 |
36.64 | 5.29% | 16.67% | -2.76% | -10.46% | -11.23% | -2.98% | 19.79% |
|
UNIPOL N 25.05.2026 / 17:30:00 |
21.79 | 5.19% | 80.36% | 3.86% | -1.54% | 7.79% | 28.39% | 351.83% |
|
DSM Firmenich N 25.05.2026 / 17:30:00 |
71.34 | 4.85% | -26.33% | 5.81% | 11.29% | 19.50% | -28.39% | -38.22% |
|
Knorr-Bremse I 25.05.2026 / 17:30:00 |
101.20 | 4.56% | 42.47% | 0.00% | 2.17% | -6.81% | 13.14% | 46.98% |
|
Cellnex Telecom Br 25.05.2026 / 17:30:00 |
29.02 | 4.49% | -6.19% | 1.70% | 2.22% | -10.63% | -13.24% | -25.61% |
|
FBD Holds Rg 25.05.2026 / 17:27:54 |
16.300 | 4.44% | 30.04% | -0.60% | 0.00% | -1.50% | 27.03% | 28.52% |
|
Banco Santander Rg 25.05.2026 / 17:30:00 |
10.835 | 3.99% | 135.37% | 6.83% | 5.56% | 5.54% | 53.49% | 224.76% |
|
Bayer N 25.05.2026 / 17:30:00 |
38.48 | 3.93% | 99.12% | 2.29% | 0.30% | -5.58% | 56.68% | -28.89% |
|
Irish Contl Grp Uts 25.05.2026 / 17:28:00 |
6.360 | 3.76% | 22.16% | 1.27% | -2.75% | -5.07% | 18.22% | 34.75% |
|
Metso Rg 25.05.2026 / 17:25:00 |
15.990 | 3.03% | 71.72% | 4.92% | 7.24% | -7.79% | 51.78% | 42.38% |
|
permanent tsb Rg 25.05.2026 / 17:28:00 |
2.910 | 3.00% | 105.28% | 0.00% | -0.34% | -8.20% | 68.45% | 26.19% |
|
Pirelli & C. Rg 25.05.2026 / 17:30:00 |
6.160 | 2.78% | 10.31% | 1.53% | 3.19% | -0.90% | -1.49% | 23.50% |
|
Magnum Ice Br Rg 25.05.2026 / 17:30:00 |
13.916 | 2.77% | 0.00% | 2.10% | 24.87% | 5.32% | 0.00% | 0.00% |
|
Colonial SFL 25.05.2026 / 17:30:00 |
5.635 | 2.48% | 7.43% | 3.39% | 3.30% | 2.83% | -5.13% | 0.81% |
|
UCB 25.05.2026 / 17:30:00 |
244.50 | 1.94% | 26.54% | 6.68% | 3.34% | -2.16% | 55.46% | 177.08% |
|
Vinci 25.05.2026 / 17:30:00 |
125.65 | 1.88% | 22.52% | 1.15% | -1.57% | -9.05% | -2.77% | 10.72% |
|
UniCredit Rg 25.05.2026 / 17:30:00 |
74.29 | 1.81% | 87.76% | 4.93% | 15.61% | 6.10% | 32.34% | 277.14% |
|
Dav Cam Mil Rg 25.05.2026 / 17:30:00 |
5.682 | 1.81% | -6.32% | 5.18% | -8.53% | -7.73% | 0.19% | -54.73% |
|
Oesterreich Post I 25.05.2026 / 17:30:00 |
31.80 | 1.77% | 10.76% | 0.95% | -3.93% | -7.96% | 5.04% | -4.52% |
|
Banco BPM Rg 25.05.2026 / 17:30:00 |
13.448 | 1.75% | 69.94% | 2.99% | 8.80% | 10.34% | 37.32% | 233.90% |
|
Nordea Bk Rg 25.05.2026 / 17:25:00 |
16.745 | 1.70% | 56.48% | 6.57% | 5.88% | 4.14% | 31.28% | 70.42% |
|
Banco Sabadell Br 25.05.2026 / 17:30:00 |
3.490 | 1.22% | 81.36% | 8.13% | 10.29% | 11.64% | 24.93% | 251.75% |
|
UNICAJA BANCO Br 25.05.2026 / 17:30:00 |
2.875 | 1.04% | 120.30% | 5.50% | 7.32% | 10.58% | 50.52% | 197.40% |
|
Bca Mediolanum N 25.05.2026 / 17:30:00 |
20.01 | 1.02% | 72.20% | 3.38% | 7.49% | 12.73% | 35.39% | 141.79% |
|
Heineken Holding Br 25.05.2026 / 17:30:00 |
63.60 | 1.00% | 9.48% | 4.95% | 6.40% | -11.73% | -6.50% | -25.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 25.05.2026 / 17:30:00 |
89.44 | 0.11% |
89.66 16:38 |
87.12 09:38 |
96.65 19.01.26 |
66.25 30.03.26 |
135'712 |
|
Hera N 25.05.2026 / 17:30:00 |
3.916 | 0.56% |
3.946 09:26 |
3.916 16:00 |
4.450 27.02.26 |
3.747 18.05.26 |
644'607 |
|
Hermes Intl 25.05.2026 / 17:30:00 |
1'648.75 | 2.34% |
1'654.50 16:04 |
1'615.00 09:06 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
19'220 |
|
Hiab Rg-B 25.05.2026 / 17:25:00 |
51.25 | 3.22% |
51.40 16:50 |
50.05 09:10 |
54.30 27.04.26 |
39.8 23.03.26 |
19'723 |
|
Huhtamaki Rg 25.05.2026 / 17:25:00 |
27.62 | 2.30% |
27.76 12:48 |
27.24 09:06 |
32.14 24.02.26 |
26 21.05.26 |
49'361 |
|
Iberdrola 25.05.2026 / 17:30:00 |
19.765 | 0.93% |
19.805 16:37 |
19.655 09:18 |
20.60 08.04.26 |
16.6464 18.05.26 |
8'861'138 |
|
Ibersol Rg 25.05.2026 / 17:30:00 |
11.800 | 0.68% |
11.840 09:51 |
11.680 13:57 |
12.490 20.04.26 |
9.86 02.01.26 |
5'355 |
|
Inditex 25.05.2026 / 17:30:00 |
51.78 | 1.57% |
51.88 14:23 |
51.28 09:00 |
58.28 19.02.26 |
48.29 13.05.26 |
407'212 |
|
Indra Sistemas Br-A 25.05.2026 / 17:30:00 |
54.18 | 3.08% |
54.19 17:22 |
53.07 09:25 |
66.15 02.03.26 |
43.4 01.04.26 |
224'772 |
|
Infineon Technolo N 25.05.2026 / 17:30:00 |
76.35 | 3.46% |
76.44 17:10 |
73.29 09:18 |
76.44 25.05.26 |
35.8 23.03.26 |
1'486'712 |
|
ING Group Rg 25.05.2026 / 17:30:00 |
27.14 | 2.57% |
27.21 17:11 |
26.65 09:18 |
27.21 25.05.26 |
20.98 23.03.26 |
1'711'529 |
|
InPost Br Rg 25.05.2026 / 17:28:05 |
15.360 | 0.00% |
15.400 09:01 |
15.350 09:16 |
15.400 25.05.26 |
10.33 02.01.26 |
292'607 |
|
Interpump Grp N 25.05.2026 / 17:30:00 |
36.47 | 4.32% |
36.60 17:17 |
35.30 09:03 |
51.30 12.02.26 |
30.12 23.03.26 |
78'098 |
|
Intesa Sanpaolo N 25.05.2026 / 17:30:00 |
5.743 | 1.84% |
5.756 17:21 |
5.671 09:00 |
6.159 04.02.26 |
4.8145 23.03.26 |
9'237'065 |
|
Intl. Cons. Air Rg 25.05.2026 / 17:30:00 |
4.778 | 3.67% |
4.783 09:14 |
4.720 09:00 |
5.303 27.02.26 |
3.836 23.03.26 |
1'272'923 |
|
INWIT N 25.05.2026 / 17:30:00 |
6.825 | -0.15% |
6.880 09:05 |
6.805 17:22 |
9.095 26.02.26 |
6.0625 20.03.26 |
1'262'452 |
|
Ipsen 25.05.2026 / 17:30:00 |
162.95 | 2.13% |
163.10 15:44 |
160.35 09:11 |
173.45 06.05.26 |
116.1 05.01.26 |
6'659 |
|
Irish Contl Grp Uts 25.05.2026 / 17:28:00 |
6.360 | 0.32% |
6.430 10:41 |
6.340 14:32 |
6.820 07.05.26 |
6.06 02.01.26 |
3'622 |
|
Irish Resident Rg 25.05.2026 / 17:28:00 |
1.086 | -0.18% |
1.094 12:21 |
1.084 14:33 |
1.118 16.02.26 |
0.923 05.01.26 |
4'274 |
|
Italgas Rg 25.05.2026 / 17:30:00 |
10.255 | 0.98% |
10.285 09:00 |
10.195 10:34 |
11.300 26.02.26 |
9.445 23.03.26 |
627'193 |
|
Iveco Grp Rg 25.05.2026 / 17:30:00 |
13.918 | 0.02% |
13.935 09:33 |
13.915 09:00 |
19.590 17.04.26 |
13.88 18.05.26 |
361'067 |
|
Jeronimo Martins N 25.05.2026 / 17:30:00 |
18.715 | -0.29% |
18.850 09:57 |
18.690 17:10 |
22.69 17.03.26 |
17.97 13.05.26 |
271'778 |
|
Kalmar Rg-B 25.05.2026 / 17:25:00 |
42.06 | 3.70% |
42.16 16:56 |
40.96 09:00 |
51.05 25.02.26 |
38.9 18.05.26 |
18'024 |
|
KBC Gr 25.05.2026 / 17:30:00 |
114.68 | 1.80% |
115.10 14:23 |
113.20 13:23 |
125.25 12.02.26 |
99.8 23.03.26 |
117'350 |
|
Kemira N 25.05.2026 / 17:25:00 |
17.910 | 1.24% |
17.980 12:44 |
17.710 09:00 |
21.42 11.02.26 |
17.03 29.04.26 |
24'198 |