×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 12.12.2025 / 17:30:00 |
15.902 | -0.01% | 0.00 | 15.938 | 15.938 | 0 | |
|
Erste Group Bk I 12.12.2025 / 17:30:00 |
96.00 | -3.23% | -3.20 | 95.50 | 95.50 | 0 | |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | -1.19% | -3.40 | 282.10 | 282.10 | 0 | |
|
Euronext Br Rg 12.12.2025 / 17:30:00 |
122.95 | 0.08% | 0.10 | 122.50 | 122.50 | 0 | |
|
Eurozone All 12.12.2025 / 17:30:04 |
22'209.97 | -0.36% | -79.77 | 0 | |||
|
FBD Holds Rg 12.12.2025 / 17:28:00 |
15.350 | -2.23% | -0.35 | 15.000 | 15.600 | 0 | |
|
Ferrari Rg 12.12.2025 / 17:30:00 |
313.15 | -0.52% | -1.65 | 313.20 | 313.20 | 0 | |
|
Ferrovial Rg 12.12.2025 / 17:30:00 |
56.44 | 0.32% | 0.18 | 56.36 | 56.36 | 0 | |
|
Fincantieri Rg 12.12.2025 / 17:30:00 |
18.380 | 0.25% | 0.05 | 18.400 | 18.400 | 0 | |
|
FinecoBank N 12.12.2025 / 17:30:00 |
20.83 | -1.30% | -0.28 | 20.77 | 20.77 | 0 | |
|
Fluidra Br 12.12.2025 / 17:30:00 |
23.52 | 0.04% | 0.01 | 23.50 | 23.54 | 0 | |
|
Fortum Rg 12.12.2025 / 17:25:00 |
18.040 | -0.39% | -0.07 | 17.970 | 17.970 | 0 | |
|
Fres Med Care I 12.12.2025 / 17:30:00 |
40.10 | 0.58% | 0.23 | 40.13 | 40.13 | 0 | |
|
Fresenius I 12.12.2025 / 17:30:00 |
47.77 | -0.27% | -0.13 | 47.56 | 47.56 | 0 | |
|
Galp Energia -B- 12.12.2025 / 17:30:00 |
14.030 | -3.04% | -0.44 | 13.960 | 13.960 | 0 | |
|
GEA Group I 12.12.2025 / 17:30:00 |
55.83 | -0.31% | -0.18 | 55.80 | 55.80 | 0 | |
|
Generali 12.12.2025 / 17:30:00 |
34.07 | -1.39% | -0.48 | 33.99 | 33.99 | 0 | |
|
Glanbia Rg 12.12.2025 / 17:28:00 |
14.600 | -1.28% | -0.19 | 14.530 | 14.690 | 0 | |
|
Glenveagh Rg-144A 12.12.2025 / 17:28:00 |
1.894 | 0.64% | 0.01 | 1.888 | 1.928 | 0 | |
|
Grifols-A Br 12.12.2025 / 17:30:00 |
10.780 | 0.89% | 0.10 | 10.790 | 10.790 | 0 | |
|
Hannover Rueck N 12.12.2025 / 17:30:00 |
260.40 | 0.74% | 1.90 | 260.20 | 260.20 | 0 | |
|
HeidelbergMat I 12.12.2025 / 17:30:00 |
223.30 | -1.37% | -3.10 | 222.50 | 222.50 | 0 | |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 1.16% | 0.80 | 69.64 | 69.64 | 0 | |
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 1.31% | 0.80 | 61.90 | 61.90 | 0 | |
|
Henkel Vz I 12.12.2025 / 17:30:00 |
70.08 | -0.09% | -0.06 | 70.10 | 70.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sampo Rg-A 12.12.2025 / 17:25:00 |
9.908 | 27.74% | 26.90% | -0.36% | -0.50% | 2.95% | 25.48% | 11.59% |
|
Nokia N 12.12.2025 / 17:25:00 |
5.260 | 27.56% | 78.21% | 0.55% | -9.72% | 30.13% | 24.73% | 16.01% |
|
Kalmar Rg-B 12.12.2025 / 17:25:00 |
40.30 | 27.32% | 0.00% | 2.70% | 8.51% | 13.65% | 26.43% | 0.00% |
|
Generali 12.12.2025 / 17:30:00 |
34.07 | 26.84% | 80.84% | 0.98% | 0.49% | 4.45% | 20.50% | 100.41% |
|
OMV I 12.12.2025 / 17:30:00 |
47.10 | 26.78% | 19.08% | -0.93% | -4.38% | 3.56% | 26.21% | 0.04% |
|
Enel N 12.12.2025 / 17:30:00 |
8.720 | 26.61% | 29.35% | -0.40% | -2.77% | 12.67% | 25.74% | 67.02% |
|
argenx Br 12.12.2025 / 17:30:00 |
753.40 | 26.37% | 121.14% | -2.05% | -3.57% | 20.97% | 29.90% | 105.09% |
|
Siemens N 12.12.2025 / 17:30:00 |
237.90 | 26.19% | 40.49% | 1.60% | 3.33% | 4.18% | 24.65% | 78.58% |
|
UCB 12.12.2025 / 17:30:00 |
235.70 | 25.70% | 204.69% | -4.81% | 3.70% | 15.48% | 30.04% | 235.47% |
|
FinecoBank N 12.12.2025 / 17:30:00 |
20.83 | 25.67% | 54.82% | 1.78% | -2.41% | 10.24% | 22.36% | 36.53% |
|
Acerinox Br 12.12.2025 / 17:30:00 |
11.965 | 25.61% | 10.42% | 2.00% | 4.50% | 9.72% | 25.35% | 25.77% |
|
Kone-B Rg 12.12.2025 / 17:25:00 |
59.62 | 25.10% | 30.12% | 0.37% | 2.02% | 6.05% | 24.00% | 20.91% |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.593 | 24.75% | 154.96% | 3.82% | 4.67% | 4.39% | 30.30% | 192.10% |
|
De Longhi N 12.12.2025 / 17:30:00 |
37.08 | 24.73% | 22.70% | 0.32% | 8.87% | 19.61% | 23.48% | 76.90% |
|
Airbus Br Rg 12.12.2025 / 17:30:00 |
194.30 | 24.48% | 38.07% | -1.31% | -6.03% | 0.21% | 21.36% | 72.72% |
|
FBD Holds Rg 12.12.2025 / 17:28:00 |
15.350 | 24.11% | 40.81% | -1.13% | 9.41% | 10.83% | 18.08% | 44.70% |
|
Banca Generali N 12.12.2025 / 17:30:00 |
55.80 | 23.67% | 64.85% | 2.57% | 5.18% | 14.39% | 23.67% | 70.84% |
|
Ageas 12.12.2025 / 17:30:00 |
57.63 | 22.49% | 45.76% | 1.36% | -1.24% | -0.82% | 20.88% | 35.59% |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | 21.85% | 56.91% | -7.11% | -11.62% | 2.87% | 22.04% | 58.53% |
|
BMW I 12.12.2025 / 17:30:00 |
96.22 | 21.78% | -5.02% | -0.29% | 8.74% | 15.79% | 19.59% | 13.34% |
|
Eni N 12.12.2025 / 17:30:00 |
15.902 | 21.65% | 3.50% | -1.22% | -3.41% | 7.42% | 19.62% | 17.42% |
|
Kering 12.12.2025 / 17:30:00 |
296.15 | 21.32% | -26.83% | 0.02% | -7.19% | 9.89% | 21.67% | -44.23% |
|
Volkswagen VZ 12.12.2025 / 17:30:00 |
108.25 | 20.65% | -3.79% | 1.24% | 11.05% | 11.48% | 22.90% | -21.65% |
|
Ackermans V Haare 12.12.2025 / 17:30:00 |
228.60 | 20.02% | 44.25% | 0.09% | 1.96% | -0.26% | 20.06% | 49.77% |
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | 19.91% | 5.29% | -0.73% | -0.02% | 1.64% | 18.13% | 21.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 12.12.2025 / 17:30:00 |
15.902 | -0.01% |
16.036 15:31 |
15.876 17:24 |
16.606 17.11.25 |
11.018 09.04.25 |
2'077'529 |
|
Erste Group Bk I 12.12.2025 / 17:30:00 |
96.00 | -3.23% |
99.25 09:10 |
95.55 17:02 |
99.35 11.12.25 |
51.4 07.04.25 |
399'397 |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | -1.19% |
284.55 15:04 |
281.35 17:19 |
323.90 13.11.25 |
226 07.04.25 |
185'270 |
|
Euronext Br Rg 12.12.2025 / 17:30:00 |
122.95 | 0.08% |
124.25 15:46 |
122.50 09:17 |
153.35 18.07.25 |
104.6 14.01.25 |
201'073 |
|
Eurozone All 12.12.2025 / 17:30:04 |
22'209.97 | -0.36% |
22'440.65 09:35 |
22'183.92 17:23 |
22'552.81 13.11.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 12.12.2025 / 17:28:00 |
15.350 | -2.23% |
15.350 16:38 |
15.350 16:38 |
15.800 04.12.25 |
12.425 22.01.25 |
10 |
|
Ferrari Rg 12.12.2025 / 17:30:00 |
313.15 | -0.52% |
315.40 09:33 |
311.40 09:06 |
492.90 18.02.25 |
306.8 10.12.25 |
210'561 |
|
Ferrovial Rg 12.12.2025 / 17:30:00 |
56.44 | 0.32% |
57.67 10:52 |
56.43 17:25 |
57.86 09.12.25 |
36.3 07.04.25 |
627'313 |
|
Fincantieri Rg 12.12.2025 / 17:30:00 |
18.380 | 0.25% |
18.700 09:13 |
18.310 17:09 |
27.36 08.10.25 |
6.81 03.01.25 |
301'131 |
|
FinecoBank N 12.12.2025 / 17:30:00 |
20.83 | -1.30% |
21.24 15:46 |
20.78 17:22 |
22.08 13.11.25 |
14.2 02.09.25 |
985'518 |
|
Fluidra Br 12.12.2025 / 17:30:00 |
23.52 | 0.04% |
23.74 15:51 |
23.42 09:15 |
25.88 29.01.25 |
17.74 07.04.25 |
129'871 |
|
Fortum Rg 12.12.2025 / 17:25:00 |
18.040 | -0.39% |
18.150 17:04 |
17.898 13:30 |
20.38 04.11.25 |
12.25 09.04.25 |
726'327 |
|
Fres Med Care I 12.12.2025 / 17:30:00 |
40.10 | 0.58% |
40.10 17:28 |
39.51 09:05 |
54.04 21.05.25 |
38.985 09.12.25 |
653'456 |
|
Fresenius I 12.12.2025 / 17:30:00 |
47.77 | -0.27% |
47.82 16:07 |
47.20 14:56 |
50.73 30.10.25 |
31.94 07.04.25 |
237'114 |
|
Galp Energia -B- 12.12.2025 / 17:30:00 |
14.030 | -3.04% |
14.490 09:23 |
14.025 17:14 |
18.500 17.11.25 |
12.245 09.04.25 |
2'607'245 |
|
GEA Group I 12.12.2025 / 17:30:00 |
55.83 | -0.31% |
56.60 09:33 |
55.75 17:19 |
66.80 12.08.25 |
47.3 16.01.25 |
113'484 |
|
Generali 12.12.2025 / 17:30:00 |
34.07 | -1.39% |
34.60 09:01 |
34.03 17:03 |
35.24 16.05.25 |
27.16 02.01.25 |
1'105'300 |
|
Glanbia Rg 12.12.2025 / 17:28:00 |
14.600 | -1.28% |
14.730 11:11 |
14.480 13:37 |
15.415 10.11.25 |
9.2 09.04.25 |
129'970 |
|
Glenveagh Rg-144A 12.12.2025 / 17:28:00 |
1.894 | 0.64% |
1.908 14:45 |
1.888 13:07 |
2.005 08.09.25 |
1.384 09.04.25 |
108'916 |
|
Grifols-A Br 12.12.2025 / 17:30:00 |
10.780 | 0.89% |
10.890 16:02 |
10.650 09:01 |
13.685 31.07.25 |
7.334 07.04.25 |
419'131 |
|
Hannover Rueck N 12.12.2025 / 17:30:00 |
260.40 | 0.74% |
261.20 09:48 |
257.80 09:01 |
292.60 06.05.25 |
238.8 07.04.25 |
61'486 |
|
HeidelbergMat I 12.12.2025 / 17:30:00 |
223.30 | -1.37% |
226.30 09:21 |
222.35 17:22 |
226.80 11.12.25 |
118.9 02.01.25 |
257'770 |
|
Heineken Br Rg 12.12.2025 / 17:30:00 |
69.76 | 1.16% |
70.20 16:22 |
68.58 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
376'792 |
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 1.31% |
62.43 16:09 |
60.95 09:05 |
71.35 19.05.25 |
54.775 13.01.25 |
71'738 |
|
Henkel Vz I 12.12.2025 / 17:30:00 |
70.08 | -0.09% |
70.32 09:48 |
69.52 09:09 |
88.44 10.03.25 |
65.6 23.06.25 |
242'981 |