×
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 - 12:24:30
- 21'046.38
- -0.10%
- -21.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 28.08.2025 / 12:08:54 |
85.20 | -0.47% | -0.40 | 85.15 | 85.25 | 86'737 | |
|
Hera N 28.08.2025 / 12:08:44 |
3.692 | -0.86% | -0.03 | 3.690 | 3.694 | 169'919 | |
|
Hermes Intl 28.08.2025 / 12:09:15 |
2'148.50 | 1.46% | 31.00 | 2'148.00 | 2'149.00 | 16'759 | |
|
Hiab Rg-B 28.08.2025 / 12:09:23 |
57.50 | -0.04% | -0.03 | 57.45 | 57.55 | 3'966 | |
|
Huhtamaki Rg 28.08.2025 / 12:07:11 |
30.40 | 0.43% | 0.13 | 30.38 | 30.42 | 22'903 | |
|
Iberdrola 28.08.2025 / 12:09:20 |
16.065 | -1.05% | -0.17 | 16.065 | 16.070 | 1'077'197 | |
|
Ibersol Rg 28.08.2025 / 11:51:53 |
9.520 | -2.66% | -0.26 | 9.520 | 9.840 | 0 | |
|
IMCD Rg 28.08.2025 / 12:09:02 |
96.42 | 1.39% | 1.32 | 96.38 | 96.44 | 21'263 | |
|
Inditex 28.08.2025 / 12:08:21 |
43.66 | 0.28% | 0.12 | 43.65 | 43.66 | 232'153 | |
|
Indra Sistemas Br-A 28.08.2025 / 12:09:20 |
33.53 | -1.79% | -0.61 | 33.50 | 33.52 | 116'740 | |
|
Infineon Technolo N 28.08.2025 / 12:09:14 |
36.26 | 0.83% | 0.30 | 36.25 | 36.26 | 542'509 | |
|
ING Group Rg 28.08.2025 / 12:09:31 |
20.52 | -0.97% | -0.20 | 20.52 | 20.53 | 560'192 | |
|
Inmob Colonial 28.08.2025 / 12:01:24 |
5.690 | -0.91% | -0.05 | 5.685 | 5.695 | 53'800 | |
|
InPost Br Rg 28.08.2025 / 12:03:16 |
12.790 | 0.27% | 0.04 | 12.760 | 12.790 | 55'707 | |
|
Intesa Sanpaolo N 28.08.2025 / 12:09:06 |
5.376 | -0.49% | -0.03 | 5.376 | 5.377 | 4'216'804 | |
|
Intl. Cons. Air Rg 28.08.2025 / 12:09:26 |
4.478 | 0.21% | 0.01 | 4.476 | 4.478 | 478'322 | |
|
INWIT N 28.08.2025 / 12:08:38 |
10.365 | -1.33% | -0.14 | 10.360 | 10.370 | 74'462 | |
|
Irish Contl Grp Uts 28.08.2025 / 11:44:04 |
5.600 | 0.36% | 0.02 | 5.600 | 5.700 | 0 | |
|
Irish Resident Rg 28.08.2025 / 12:03:37 |
0.9600 | 0.00% | 0.00 | 0.9580 | 0.9630 | 42'970 | |
|
Italgas Rg 28.08.2025 / 12:07:20 |
7.703 | -1.00% | -0.08 | 7.700 | 7.705 | 492'408 | |
|
JDE Peet's Br Rg 28.08.2025 / 12:08:42 |
31.18 | -0.10% | -0.03 | 31.18 | 31.20 | 456'478 | |
|
Jeronimo Martins N 28.08.2025 / 12:07:46 |
20.85 | -0.05% | -0.01 | 20.84 | 20.86 | 50'458 | |
|
Kalmar Rg-B 28.08.2025 / 11:59:58 |
40.26 | 0.10% | 0.04 | 40.16 | 40.22 | 2'286 | |
|
KBC Gr 28.08.2025 / 12:08:05 |
101.45 | -0.39% | -0.40 | 101.35 | 101.45 | 30'346 | |
|
Kemira N 28.08.2025 / 12:03:57 |
19.990 | -0.15% | -0.03 | 19.930 | 19.980 | 14'168 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Koninkl KPN Br Rg 28.08.2025 / 12:09:30 |
4.023 | 15.75% | 30.31% | -1.61% | 2.84% | -3.57% | 8.98% | 27.77% |
|
Deutsche Post N 28.08.2025 / 12:09:08 |
39.22 | 15.30% | -12.82% | -3.21% | -0.72% | -2.72% | 0.82% | 6.16% |
|
Airbus Br Rg 28.08.2025 / 12:09:15 |
178.02 | 15.27% | 27.86% | -1.59% | 1.11% | 7.24% | 26.81% | 75.30% |
|
Aedifica 28.08.2025 / 12:07:36 |
64.25 | 15.23% | 2.36% | 0.08% | -0.89% | -2.58% | 6.02% | -32.13% |
|
Ferrovial Rg 28.08.2025 / 12:09:06 |
46.85 | 15.22% | 42.11% | -0.89% | 4.11% | 4.38% | 25.17% | 81.72% |
|
Deutsche Boerse N 28.08.2025 / 12:09:33 |
253.50 | 14.86% | 37.30% | -1.63% | 0.16% | -10.17% | 25.28% | 50.90% |
|
FBD Holds Rg 28.08.2025 / 11:04:28 |
14.450 | 14.62% | 30.04% | -0.85% | 3.94% | 7.01% | 11.75% | 0.00% |
|
bioMerieux 28.08.2025 / 12:02:33 |
118.20 | 14.60% | 17.85% | -7.22% | -5.97% | -1.66% | 12.46% | 13.02% |
|
Kojamo Rg 28.08.2025 / 12:01:17 |
10.660 | 14.51% | -9.74% | 1.72% | -4.31% | 3.09% | 16.06% | -34.41% |
|
Enagas Br 28.08.2025 / 12:04:50 |
13.320 | 14.20% | -11.76% | -1.17% | 1.29% | -4.99% | -3.55% | -30.10% |
|
EssilorLuxott 28.08.2025 / 12:09:18 |
264.35 | 14.11% | 46.94% | -3.17% | 0.97% | 7.35% | 22.61% | 75.67% |
|
Terna N 28.08.2025 / 12:09:31 |
8.586 | 14.08% | 15.13% | -1.24% | 2.00% | -3.03% | 10.63% | 13.80% |
|
Wienerberger I 28.08.2025 / 12:07:28 |
30.38 | 14.04% | 0.07% | -4.35% | 2.08% | -7.15% | 1.33% | 32.20% |
|
Air Liquide 28.08.2025 / 12:09:05 |
177.30 | 14.01% | 11.30% | -3.35% | 2.58% | -3.60% | 4.94% | 51.33% |
|
Kone-B Rg 28.08.2025 / 12:06:45 |
52.96 | 13.99% | 18.56% | -1.36% | -2.14% | -4.44% | 9.72% | 34.12% |
|
BMW I 28.08.2025 / 12:08:30 |
90.48 | 13.73% | -11.30% | 0.20% | 8.13% | 17.72% | 7.89% | 21.87% |
|
Infineon Technolo N 28.08.2025 / 12:09:14 |
36.26 | 13.67% | -4.74% | 0.34% | 4.41% | 1.48% | 10.43% | 44.02% |
|
Jeronimo Martins N 28.08.2025 / 12:07:46 |
20.85 | 13.43% | -9.30% | -2.52% | -2.48% | -3.61% | 25.75% | -8.43% |
|
Eurozone All 28.08.2025 / 12:24:32 |
21'046.33 | 13.29% | 21.73% | -1.38% | 0.96% | 0.35% | 12.13% | 46.64% |
|
Hiab Rg-B 28.08.2025 / 12:09:23 |
57.50 | 12.84% | 774.07% | -1.20% | -3.52% | 12.52% | 21.78% | 239.38% |
|
FinecoBank N 28.08.2025 / 12:08:41 |
18.860 | 12.60% | 38.71% | -3.23% | 0.83% | -1.44% | 23.43% | 70.06% |
|
Acerinox Br 28.08.2025 / 12:07:50 |
10.700 | 12.49% | -1.12% | 0.00% | 5.57% | -0.19% | 12.54% | 15.68% |
|
Volkswagen VZ 28.08.2025 / 12:09:19 |
100.93 | 12.40% | -10.37% | -0.22% | 9.64% | 8.45% | 5.24% | -29.20% |
|
AB InBev 28.08.2025 / 12:09:08 |
54.30 | 12.17% | -7.51% | 0.09% | 5.07% | -12.81% | -2.04% | 7.51% |
|
Banca Generali N 28.08.2025 / 12:08:28 |
49.78 | 11.54% | 48.69% | 1.59% | 1.38% | -4.86% | 24.64% | 86.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 28.08.2025 / 12:08:54 |
85.20 | -0.47% |
85.78 09:01 |
83.75 10:41 |
108.80 05.06.25 |
32.8 06.01.25 |
86'737 |
|
Hera N 28.08.2025 / 12:08:44 |
3.692 | -0.86% |
3.750 09:20 |
3.692 12:08 |
4.466 03.06.25 |
3.326 24.01.25 |
169'919 |
|
Hermes Intl 28.08.2025 / 12:09:15 |
2'148.50 | 1.46% |
2'182.50 10:17 |
2'117.00 09:10 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
16'759 |
|
Hiab Rg-B 28.08.2025 / 12:09:23 |
57.50 | -0.04% |
57.90 09:05 |
57.45 09:46 |
61.20 28.07.25 |
34.42 09.04.25 |
3'966 |
|
Huhtamaki Rg 28.08.2025 / 12:07:11 |
30.40 | 0.43% |
30.65 09:04 |
30.40 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
22'903 |
|
Iberdrola 28.08.2025 / 12:09:20 |
16.065 | -1.05% |
16.235 09:00 |
16.030 11:34 |
16.783 24.06.25 |
13.005 24.01.25 |
1'077'197 |
|
Ibersol Rg 28.08.2025 / 11:51:53 |
9.520 | -2.66% |
10.225 13.06.25 |
7.48 06.01.25 |
1'532 | ||
|
IMCD Rg 28.08.2025 / 12:09:02 |
96.42 | 1.39% |
97.18 10:09 |
95.62 09:00 |
155.40 13.02.25 |
91.48 18.08.25 |
21'263 |
|
Inditex 28.08.2025 / 12:08:21 |
43.66 | 0.28% |
43.83 09:46 |
43.51 09:10 |
55.84 18.02.25 |
40.84 04.08.25 |
232'153 |
|
Indra Sistemas Br-A 28.08.2025 / 12:09:20 |
33.53 | -1.79% |
34.36 09:01 |
33.53 12:09 |
39.39 15.07.25 |
16.11 07.02.25 |
116'740 |
|
Infineon Technolo N 28.08.2025 / 12:09:14 |
36.26 | 0.83% |
36.39 09:04 |
36.09 09:39 |
39.44 20.02.25 |
23.175 07.04.25 |
542'509 |
|
ING Group Rg 28.08.2025 / 12:09:31 |
20.52 | -0.97% |
20.78 11:48 |
20.50 11:47 |
21.52 15.08.25 |
14.296 07.04.25 |
560'192 |
|
Inmob Colonial 28.08.2025 / 12:01:24 |
5.690 | -0.91% |
5.775 09:15 |
5.690 12:00 |
6.340 11.06.25 |
4.98 13.01.25 |
53'800 |
|
InPost Br Rg 28.08.2025 / 12:03:16 |
12.790 | 0.27% |
12.900 10:10 |
12.760 11:47 |
17.755 19.02.25 |
11.81 07.04.25 |
55'707 |
|
Intesa Sanpaolo N 28.08.2025 / 12:09:06 |
5.376 | -0.49% |
5.434 09:21 |
5.366 11:48 |
5.685 22.08.25 |
3.6773 07.04.25 |
4'216'804 |
|
Intl. Cons. Air Rg 28.08.2025 / 12:09:26 |
4.478 | 0.21% |
4.522 10:16 |
4.478 12:09 |
4.577 22.08.25 |
2.461 07.04.25 |
478'322 |
|
INWIT N 28.08.2025 / 12:08:38 |
10.365 | -1.33% |
10.490 09:22 |
10.365 12:03 |
10.800 06.05.25 |
8.81 08.04.25 |
74'462 |
|
Irish Contl Grp Uts 28.08.2025 / 11:44:04 |
5.600 | 0.36% |
5.910 11.07.25 |
4.7395 11.04.25 |
113'495 | ||
|
Irish Resident Rg 28.08.2025 / 12:03:37 |
0.9600 | 0.00% |
0.9670 10:39 |
0.9600 12:03 |
1.114 09.06.25 |
0.869 14.01.25 |
42'970 |
|
Italgas Rg 28.08.2025 / 12:07:20 |
7.703 | -1.00% |
7.815 09:15 |
7.700 12:01 |
7.815 28.08.25 |
5.00504 13.01.25 |
492'408 |
|
JDE Peet's Br Rg 28.08.2025 / 12:08:42 |
31.18 | -0.10% |
31.23 09:02 |
31.14 09:13 |
31.28 26.08.25 |
16.03 06.02.25 |
456'478 |
|
Jeronimo Martins N 28.08.2025 / 12:07:46 |
20.85 | -0.05% |
20.98 09:18 |
20.82 10:46 |
23.29 08.05.25 |
18.05 09.01.25 |
50'458 |
|
Kalmar Rg-B 28.08.2025 / 11:59:58 |
40.26 | 0.10% |
40.62 09:04 |
40.08 09:00 |
44.70 25.07.25 |
24.42 09.04.25 |
2'286 |
|
KBC Gr 28.08.2025 / 12:08:05 |
101.45 | -0.39% |
102.45 09:04 |
101.00 11:47 |
105.45 25.08.25 |
67.24 07.04.25 |
30'346 |
|
Kemira N 28.08.2025 / 12:03:57 |
19.990 | -0.15% |
20.20 09:03 |
19.910 10:36 |
22.48 11.03.25 |
16.97 25.04.25 |
14'168 |