×
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
- 09.05.2025 - 17:01:30
- 20'483.52
- 0.49%
- 99.79
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 09.05.2025 / 16:46:29 |
13.013 | 2.16% | 0.28 | 13.012 | 13.014 | 3'903'639 | |
|
Erste Group Bk I 09.05.2025 / 16:45:39 |
70.05 | 0.21% | 0.15 | 70.00 | 70.10 | 473'176 | |
|
EssilorLuxott 09.05.2025 / 16:46:11 |
244.45 | -0.06% | -0.15 | 244.40 | 244.50 | 185'963 | |
|
Euronext Br Rg 09.05.2025 / 16:44:10 |
149.70 | -0.30% | -0.45 | 149.60 | 149.80 | 71'062 | |
|
Eurozone All 09.05.2025 / 17:01:31 |
20'483.55 | 0.49% | 99.81 | 0 | |||
|
FBD Holds Rg 09.05.2025 / 15:34:42 |
12.676 | -1.72% | -0.22 | 12.676 | 12.910 | 0 | |
|
Ferrari Rg 09.05.2025 / 16:46:11 |
432.00 | 0.40% | 1.70 | 431.90 | 432.10 | 163'442 | |
|
Ferrovial Rg 09.05.2025 / 16:46:17 |
43.62 | 1.11% | 0.48 | 43.62 | 43.64 | 469'964 | |
|
FinecoBank N 09.05.2025 / 16:46:27 |
18.145 | 0.47% | 0.09 | 18.145 | 18.150 | 1'031'144 | |
|
Fluidra Br 09.05.2025 / 16:45:40 |
20.34 | 1.90% | 0.38 | 20.32 | 20.38 | 107'173 | |
|
Fortum Rg 09.05.2025 / 16:46:20 |
14.720 | 0.38% | 0.06 | 14.715 | 14.720 | 210'720 | |
|
Fres Med Care I 09.05.2025 / 16:45:58 |
50.26 | 0.48% | 0.24 | 50.24 | 50.28 | 188'718 | |
|
Fresenius I 09.05.2025 / 16:46:20 |
43.07 | 0.26% | 0.11 | 43.07 | 43.08 | 697'183 | |
|
Galp Energia -B- 09.05.2025 / 16:44:36 |
13.890 | 0.76% | 0.11 | 13.890 | 13.900 | 507'804 | |
|
Generali 09.05.2025 / 16:46:11 |
34.82 | 1.87% | 0.64 | 34.81 | 34.82 | 1'305'170 | |
|
Glanbia Rg 09.05.2025 / 16:44:20 |
11.520 | 0.96% | 0.11 | 11.510 | 11.530 | 38'713 | |
|
Glenveagh Rg-144A 09.05.2025 / 16:35:56 |
1.642 | 0.24% | 0.00 | 1.638 | 1.642 | 97'972 | |
|
Grifols-A Br 09.05.2025 / 16:46:22 |
8.102 | -0.86% | -0.07 | 8.098 | 8.102 | 447'636 | |
|
Grupo Catalana O Br 09.05.2025 / 16:29:54 |
48.83 | 0.10% | 0.05 | 48.80 | 48.85 | 76'931 | |
|
Hannover Rueck N 09.05.2025 / 16:46:12 |
281.80 | 0.75% | 2.10 | 281.80 | 282.00 | 34'447 | |
|
HeidelbergMat I 09.05.2025 / 16:46:26 |
185.95 | 0.22% | 0.40 | 185.90 | 186.00 | 290'020 | |
|
Heineken Br Rg 09.05.2025 / 16:46:18 |
79.19 | 1.01% | 0.79 | 79.18 | 79.20 | 227'911 | |
|
Heineken Holding Br 09.05.2025 / 16:44:27 |
70.25 | 0.57% | 0.40 | 70.25 | 70.30 | 40'185 | |
|
Henkel Vz I 09.05.2025 / 16:46:10 |
68.69 | 0.45% | 0.31 | 68.68 | 68.70 | 605'592 | |
|
Hera N 09.05.2025 / 16:45:46 |
4.180 | -0.14% | -0.01 | 4.178 | 4.180 | 651'566 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kone-B Rg 09.05.2025 / 16:45:47 |
54.20 | 14.67% | 19.26% | -0.77% | 8.40% | 2.57% | 9.92% | 25.23% |
|
Aena Br 09.05.2025 / 16:44:37 |
229.30 | 14.54% | 38.47% | 0.84% | 10.56% | 4.23% | 30.29% | 69.65% |
|
Danone 09.05.2025 / 16:46:32 |
74.33 | 14.44% | 26.45% | -3.69% | 4.21% | 10.68% | 24.88% | 32.26% |
|
Heineken Br Rg 09.05.2025 / 16:46:18 |
79.19 | 14.42% | -14.73% | 0.11% | 7.10% | -0.61% | -15.54% | -12.89% |
|
Saint-Gobain 09.05.2025 / 16:46:14 |
98.94 | 14.33% | 47.67% | -0.10% | 19.84% | 2.23% | 22.24% | 83.90% |
|
RWE I 09.05.2025 / 16:46:30 |
32.53 | 14.16% | -20.46% | -1.59% | 0.03% | 14.32% | -5.71% | -19.62% |
|
Fres Med Care I 09.05.2025 / 16:45:58 |
50.26 | 13.53% | 32.26% | 10.73% | 20.56% | 13.19% | 24.41% | -14.61% |
|
Enagas Br 09.05.2025 / 16:46:11 |
13.390 | 13.35% | -12.41% | -1.33% | 4.90% | 10.12% | -7.46% | -35.50% |
|
Telefonica Br 09.05.2025 / 16:46:23 |
4.478 | 13.19% | 26.10% | -0.48% | 11.99% | 8.18% | 8.82% | -6.15% |
|
Acciona Br 09.05.2025 / 16:40:09 |
126.60 | 13.18% | -7.88% | -0.86% | 13.09% | 14.67% | 5.43% | -31.74% |
|
Terna N 09.05.2025 / 16:46:17 |
8.587 | 13.14% | 14.17% | -0.64% | 6.50% | 9.88% | 9.14% | 13.03% |
|
Siemens N 09.05.2025 / 16:46:13 |
214.35 | 12.98% | 25.78% | 2.40% | 19.35% | -4.37% | 13.77% | 86.10% |
|
Amundi 09.05.2025 / 16:45:25 |
73.05 | 12.97% | 18.10% | 1.46% | 18.11% | 6.53% | 3.18% | 34.47% |
|
Cellnex Telecom Br 09.05.2025 / 16:46:26 |
33.36 | 12.94% | -3.17% | -5.25% | 5.30% | 4.92% | -0.46% | -16.81% |
|
Banca MPS Rg 09.05.2025 / 16:46:23 |
7.768 | 12.72% | 149.34% | 2.59% | 26.03% | 26.41% | 64.09% | -49.24% |
|
Prosus Rg-N 09.05.2025 / 16:46:12 |
43.54 | 12.70% | 60.68% | 0.82% | 21.16% | 1.61% | 28.54% | 123.90% |
|
Inmob Colonial 09.05.2025 / 16:46:05 |
5.818 | 12.05% | -11.09% | 1.00% | 10.39% | 4.54% | -0.60% | -24.69% |
|
D'Ieteren Grp 09.05.2025 / 16:45:09 |
179.95 | 12.01% | 2.09% | 0.31% | 13.25% | 11.22% | -17.48% | 20.59% |
|
Dalata Hotel Rg 09.05.2025 / 16:42:33 |
5.240 | 11.78% | 12.74% | 1.16% | 7.82% | 9.05% | 22.43% | 27.94% |
|
bioMerieux 09.05.2025 / 16:45:04 |
116.90 | 11.75% | 14.92% | -1.27% | 2.72% | 2.50% | 16.78% | 27.57% |
|
SAP I 09.05.2025 / 16:46:29 |
261.25 | 11.45% | 88.57% | -1.67% | 16.24% | -5.60% | 48.39% | 187.27% |
|
Kesko-B N 09.05.2025 / 16:46:13 |
20.48 | 11.33% | 13.39% | 1.29% | 9.34% | 15.12% | 24.25% | -14.26% |
|
Elisa-A Rg 09.05.2025 / 16:46:30 |
46.08 | 10.83% | 10.48% | -1.58% | 3.92% | 7.71% | 9.18% | -14.84% |
|
Continental I 09.05.2025 / 16:46:08 |
72.52 | 10.77% | -6.63% | 3.69% | 18.03% | 4.59% | 19.43% | 17.09% |
|
Volkswagen VZ 09.05.2025 / 16:46:30 |
99.90 | 10.75% | -11.69% | 3.67% | 16.60% | -0.17% | -14.80% | -32.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 09.05.2025 / 16:46:29 |
13.013 | 2.16% |
13.054 14:47 |
12.689 09:01 |
14.496 27.03.25 |
11.018 09.04.25 |
3'903'639 |
|
Erste Group Bk I 09.05.2025 / 16:45:39 |
70.05 | 0.21% |
70.40 09:00 |
69.25 09:44 |
70.40 09.05.25 |
51.4 07.04.25 |
473'176 |
|
EssilorLuxott 09.05.2025 / 16:46:11 |
244.45 | -0.06% |
246.50 12:09 |
244.00 09:00 |
297.95 14.02.25 |
226 07.04.25 |
185'963 |
|
Euronext Br Rg 09.05.2025 / 16:44:10 |
149.70 | -0.30% |
150.95 09:00 |
149.55 16:33 |
150.95 09.05.25 |
104.6 14.01.25 |
71'062 |
|
Eurozone All 09.05.2025 / 17:01:31 |
20'483.55 | 0.49% |
20'529.22 15:59 |
20'381.66 09:00 |
20'988.67 03.03.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 09.05.2025 / 15:34:42 |
12.676 | -1.72% |
14.200 03.04.25 |
12.425 22.01.25 |
6'563 | ||
|
Ferrari Rg 09.05.2025 / 16:46:11 |
432.00 | 0.40% |
434.25 16:07 |
428.80 10:04 |
492.90 18.02.25 |
349.5 07.04.25 |
163'442 |
|
Ferrovial Rg 09.05.2025 / 16:46:17 |
43.62 | 1.11% |
43.96 09:35 |
43.46 09:06 |
44.10 02.05.25 |
36.3 07.04.25 |
469'964 |
|
FinecoBank N 09.05.2025 / 16:46:27 |
18.145 | 0.47% |
18.170 16:01 |
17.890 09:28 |
19.370 07.03.25 |
14.25 07.04.25 |
1'031'144 |
|
Fluidra Br 09.05.2025 / 16:45:40 |
20.34 | 1.90% |
20.54 13:47 |
19.705 09:01 |
25.88 29.01.25 |
17.74 07.04.25 |
107'173 |
|
Fortum Rg 09.05.2025 / 16:46:20 |
14.720 | 0.38% |
14.825 09:53 |
14.645 09:00 |
15.835 11.03.25 |
12.25 09.04.25 |
210'720 |
|
Fres Med Care I 09.05.2025 / 16:45:58 |
50.26 | 0.48% |
50.50 09:01 |
49.67 11:31 |
50.78 07.05.25 |
39.435 09.04.25 |
188'718 |
|
Fresenius I 09.05.2025 / 16:46:20 |
43.07 | 0.26% |
43.23 09:06 |
42.41 11:30 |
44.06 07.05.25 |
31.94 07.04.25 |
697'183 |
|
Galp Energia -B- 09.05.2025 / 16:44:36 |
13.890 | 0.76% |
14.055 09:50 |
13.815 16:21 |
17.440 17.01.25 |
12.245 09.04.25 |
507'804 |
|
Generali 09.05.2025 / 16:46:11 |
34.82 | 1.87% |
34.85 16:43 |
34.20 09:03 |
34.85 09.05.25 |
27.16 02.01.25 |
1'305'170 |
|
Glanbia Rg 09.05.2025 / 16:44:20 |
11.520 | 0.96% |
11.540 13:50 |
11.440 09:04 |
14.760 24.02.25 |
9.2 09.04.25 |
38'713 |
|
Glenveagh Rg-144A 09.05.2025 / 16:35:56 |
1.642 | 0.24% |
1.650 11:40 |
1.636 09:29 |
1.714 04.02.25 |
1.384 09.04.25 |
97'972 |
|
Grifols-A Br 09.05.2025 / 16:46:22 |
8.102 | -0.86% |
8.194 09:00 |
8.082 11:14 |
11.270 05.03.25 |
7.334 07.04.25 |
447'636 |
|
Grupo Catalana O Br 09.05.2025 / 16:29:54 |
48.83 | 0.10% |
48.88 09:01 |
48.75 09:01 |
49.65 28.03.25 |
36.1 02.01.25 |
76'931 |
|
Hannover Rueck N 09.05.2025 / 16:46:12 |
281.80 | 0.75% |
282.10 15:28 |
277.80 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
34'447 |
|
HeidelbergMat I 09.05.2025 / 16:46:26 |
185.95 | 0.22% |
189.85 12:53 |
184.95 09:20 |
189.85 09.05.25 |
118.9 02.01.25 |
290'020 |
|
Heineken Br Rg 09.05.2025 / 16:46:18 |
79.19 | 1.01% |
79.50 12:10 |
78.48 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
227'911 |
|
Heineken Holding Br 09.05.2025 / 16:44:27 |
70.25 | 0.57% |
70.70 12:09 |
70.05 09:01 |
71.25 04.03.25 |
54.775 13.01.25 |
40'185 |
|
Henkel Vz I 09.05.2025 / 16:46:10 |
68.69 | 0.45% |
68.79 15:01 |
67.08 09:06 |
88.44 10.03.25 |
66.02 09.04.25 |
605'592 |
|
Hera N 09.05.2025 / 16:45:46 |
4.180 | -0.14% |
4.206 10:09 |
4.169 15:40 |
4.230 06.05.25 |
3.326 24.01.25 |
651'566 |