×
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 - 17:21:42
- 20'751.71
- 0.37%
- 75.83
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 17:06:44 |
19.433 | -2.42% | -0.48 | 19.430 | 19.435 | 2'767'735 | |
|
Eni N 03.07.2025 / 17:06:43 |
14.006 | 0.13% | 0.02 | 14.004 | 14.008 | 2'046'002 | |
|
Erste Group Bk I 03.07.2025 / 17:05:06 |
71.60 | -0.07% | -0.05 | 71.60 | 71.65 | 267'405 | |
|
EssilorLuxott 03.07.2025 / 17:06:40 |
235.75 | -0.57% | -1.35 | 235.70 | 235.80 | 137'777 | |
|
Euronext Br Rg 03.07.2025 / 17:04:33 |
144.20 | 0.17% | 0.25 | 144.10 | 144.30 | 35'586 | |
|
Eurozone All 03.07.2025 / 17:21:44 |
20'751.65 | 0.37% | 75.77 | 0 | |||
|
FBD Holds Rg 03.07.2025 / 17:04:17 |
13.700 | 0.74% | 0.10 | 13.600 | 13.750 | 320 | |
|
Ferrari Rg 03.07.2025 / 17:06:38 |
416.90 | 0.70% | 2.90 | 416.80 | 416.90 | 113'310 | |
|
Ferrovial Rg 03.07.2025 / 17:06:33 |
45.20 | 0.96% | 0.43 | 45.18 | 45.20 | 198'622 | |
|
FinecoBank N 03.07.2025 / 17:06:40 |
18.650 | 1.63% | 0.30 | 18.640 | 18.645 | 763'468 | |
|
Fluidra Br 03.07.2025 / 17:06:15 |
22.12 | 0.64% | 0.14 | 22.10 | 22.14 | 195'448 | |
|
Fortum Rg 03.07.2025 / 17:03:32 |
15.630 | -0.16% | -0.03 | 15.630 | 15.640 | 176'157 | |
|
Fres Med Care I 03.07.2025 / 17:05:45 |
47.87 | -1.05% | -0.51 | 47.86 | 47.89 | 241'775 | |
|
Fresenius I 03.07.2025 / 17:06:14 |
42.23 | -0.02% | -0.01 | 42.22 | 42.23 | 194'417 | |
|
Galp Energia -B- 03.07.2025 / 17:06:38 |
16.225 | 1.28% | 0.21 | 16.220 | 16.230 | 557'577 | |
|
Generali 03.07.2025 / 17:06:29 |
30.00 | -0.12% | -0.04 | 29.99 | 30.00 | 1'498'653 | |
|
Glanbia Rg 03.07.2025 / 17:04:26 |
12.920 | 1.57% | 0.20 | 12.900 | 12.920 | 219'932 | |
|
Glenveagh Rg-144A 03.07.2025 / 17:06:21 |
1.760 | 1.85% | 0.03 | 1.758 | 1.764 | 98'499 | |
|
Grifols-A Br 03.07.2025 / 17:06:01 |
10.580 | -0.70% | -0.08 | 10.575 | 10.585 | 336'984 | |
|
Grupo Catalana O Br 03.07.2025 / 17:04:58 |
49.23 | 0.05% | 0.03 | 49.20 | 49.25 | 17'437 | |
|
Hannover Rueck N 03.07.2025 / 17:06:42 |
266.20 | 0.91% | 2.40 | 266.00 | 266.40 | 44'599 | |
|
HeidelbergMat I 03.07.2025 / 17:06:35 |
195.40 | 0.94% | 1.83 | 195.35 | 195.45 | 204'868 | |
|
Heineken Br Rg 03.07.2025 / 17:06:07 |
76.73 | 0.09% | 0.07 | 76.72 | 76.74 | 513'307 | |
|
Heineken Holding Br 03.07.2025 / 17:06:05 |
64.90 | -0.15% | -0.10 | 64.85 | 64.95 | 28'151 | |
|
Henkel Vz I 03.07.2025 / 17:06:34 |
68.20 | 2.34% | 1.56 | 68.18 | 68.20 | 575'124 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CTP Br Rg 03.07.2025 / 17:06:04 |
17.900 | 17.74% | 14.51% | 3.17% | 8.29% | 19.81% | 11.53% | 59.56% |
|
Dt Lufthansa N 03.07.2025 / 17:06:36 |
7.328 | 17.58% | -9.19% | 3.65% | 3.14% | 21.75% | 22.30% | 30.76% |
|
NOS Rg 03.07.2025 / 17:06:20 |
3.903 | 17.44% | 22.11% | 3.10% | 0.32% | -5.57% | 15.29% | 2.33% |
|
ACS Br 03.07.2025 / 17:06:02 |
56.70 | 17.25% | 41.25% | -2.41% | -3.32% | 14.55% | 45.98% | 163.23% |
|
Knorr-Bremse I 03.07.2025 / 17:04:42 |
80.80 | 17.09% | 39.07% | -4.66% | -9.75% | 5.93% | 12.73% | 49.79% |
|
Koninkl KPN Br Rg 03.07.2025 / 17:06:21 |
4.061 | 16.71% | 31.38% | -1.84% | -2.66% | 5.73% | 12.38% | 20.63% |
|
Hera N 03.07.2025 / 17:06:21 |
3.965 | 16.59% | 34.31% | -2.39% | -8.43% | 6.47% | 21.63% | 44.90% |
|
Grifols-A Br 03.07.2025 / 17:06:01 |
10.580 | 16.30% | -31.54% | 3.12% | 3.07% | 34.06% | 23.34% | -42.03% |
|
Siemens N 03.07.2025 / 17:06:40 |
220.80 | 16.09% | 29.24% | 2.63% | 0.93% | 17.92% | 24.41% | 128.36% |
|
Inmob Colonial 03.07.2025 / 17:03:20 |
6.010 | 15.81% | -8.11% | 0.97% | -1.27% | 14.97% | 7.56% | -0.97% |
|
Deutsche Post N 03.07.2025 / 17:06:30 |
39.55 | 15.79% | -12.46% | 2.46% | -1.89% | 15.54% | -0.77% | 9.64% |
|
Sampo Rg-A 03.07.2025 / 17:06:20 |
9.190 | 15.65% | 14.89% | 1.64% | -1.90% | 8.94% | 15.11% | 18.62% |
|
Continental I 03.07.2025 / 17:06:43 |
75.30 | 15.64% | -2.52% | 6.30% | -1.32% | 23.12% | 27.50% | 12.93% |
|
Telefonica Br 03.07.2025 / 17:06:32 |
4.532 | 15.56% | 28.74% | 1.22% | -3.80% | 14.07% | 13.81% | -5.52% |
|
Fortum Rg 03.07.2025 / 17:03:32 |
15.630 | 15.54% | 19.87% | -0.38% | -0.67% | 22.01% | 9.42% | 3.74% |
|
Waertsilae Rg 03.07.2025 / 17:06:45 |
20.12 | 15.52% | 50.82% | 2.47% | 9.90% | 35.76% | 12.25% | 158.62% |
|
Allianz N 03.07.2025 / 17:06:33 |
343.35 | 15.42% | 40.97% | 1.00% | -2.93% | 4.05% | 31.15% | 87.53% |
|
Kalmar Rg-B 03.07.2025 / 17:06:44 |
37.05 | 15.19% | 0.00% | 5.62% | 13.16% | 43.83% | 21.24% | 0.00% |
|
bioMerieux 03.07.2025 / 17:05:04 |
118.50 | 14.70% | 17.95% | -0.92% | -1.41% | 7.29% | 26.81% | 24.79% |
|
Enagas Br 03.07.2025 / 17:06:13 |
13.588 | 14.58% | -11.46% | -4.62% | -3.08% | 6.65% | 3.68% | -37.08% |
|
Infineon Technolo N 03.07.2025 / 17:06:41 |
36.84 | 14.57% | -3.99% | 4.27% | 3.12% | 42.76% | 4.99% | 62.57% |
|
Kesko-B N 03.07.2025 / 17:06:37 |
21.08 | 14.56% | 16.69% | 1.84% | 0.96% | 14.25% | 26.57% | -7.97% |
|
Aedifica 03.07.2025 / 17:06:07 |
64.90 | 14.44% | 1.65% | -2.11% | -1.59% | 6.52% | 12.38% | -27.81% |
|
D'Ieteren Grp 03.07.2025 / 17:06:28 |
186.60 | 14.44% | 4.30% | 6.32% | 2.64% | 20.31% | -10.55% | 33.16% |
|
Elisa-A Rg 03.07.2025 / 17:05:36 |
47.58 | 14.28% | 13.92% | 1.10% | -0.59% | 8.68% | 13.07% | -11.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 03.07.2025 / 17:06:44 |
19.433 | -2.42% |
19.895 09:00 |
19.415 16:59 |
20.14 01.07.25 |
15.325 29.01.25 |
2'767'735 |
|
Eni N 03.07.2025 / 17:06:43 |
14.006 | 0.13% |
14.106 12:10 |
13.980 09:49 |
14.496 27.03.25 |
11.018 09.04.25 |
2'046'002 |
|
Erste Group Bk I 03.07.2025 / 17:05:06 |
71.60 | -0.07% |
71.90 14:32 |
71.25 09:09 |
73.45 10.06.25 |
51.4 07.04.25 |
267'405 |
|
EssilorLuxott 03.07.2025 / 17:06:40 |
235.75 | -0.57% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
137'777 |
|
Euronext Br Rg 03.07.2025 / 17:04:33 |
144.20 | 0.17% |
144.55 10:42 |
143.00 14:24 |
150.95 09.05.25 |
104.6 14.01.25 |
35'586 |
|
Eurozone All 03.07.2025 / 17:21:44 |
20'751.65 | 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 / 17:04:17 |
13.700 | 0.74% |
13.750 10:02 |
13.675 15:17 |
14.200 03.04.25 |
12.425 22.01.25 |
320 |
|
Ferrari Rg 03.07.2025 / 17:06:38 |
416.90 | 0.70% |
417.90 16:05 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
113'310 |
|
Ferrovial Rg 03.07.2025 / 17:06:33 |
45.20 | 0.96% |
45.23 16:27 |
44.54 09:17 |
47.10 21.05.25 |
36.3 07.04.25 |
198'622 |
|
FinecoBank N 03.07.2025 / 17:06:40 |
18.650 | 1.63% |
18.675 17:00 |
18.435 09:25 |
19.665 09.06.25 |
14.25 07.04.25 |
763'468 |
|
Fluidra Br 03.07.2025 / 17:06:15 |
22.12 | 0.64% |
22.46 14:33 |
22.04 09:13 |
25.88 29.01.25 |
17.74 07.04.25 |
195'448 |
|
Fortum Rg 03.07.2025 / 17:03:32 |
15.630 | -0.16% |
15.760 09:45 |
15.580 15:33 |
16.215 16.06.25 |
12.25 09.04.25 |
176'157 |
|
Fres Med Care I 03.07.2025 / 17:05:45 |
47.87 | -1.05% |
48.10 09:04 |
47.64 10:05 |
54.04 21.05.25 |
39.435 09.04.25 |
241'775 |
|
Fresenius I 03.07.2025 / 17:06:14 |
42.23 | -0.02% |
42.59 14:30 |
42.08 09:00 |
44.41 06.06.25 |
31.94 07.04.25 |
194'417 |
|
Galp Energia -B- 03.07.2025 / 17:06:38 |
16.225 | 1.28% |
16.265 16:57 |
16.045 09:24 |
17.440 17.01.25 |
12.245 09.04.25 |
557'577 |
|
Generali 03.07.2025 / 17:06:29 |
30.00 | -0.12% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'498'653 |
|
Glanbia Rg 03.07.2025 / 17:04:26 |
12.920 | 1.57% |
13.020 16:13 |
12.810 09:15 |
14.760 24.02.25 |
9.2 09.04.25 |
219'932 |
|
Glenveagh Rg-144A 03.07.2025 / 17:06:21 |
1.760 | 1.85% |
1.766 13:49 |
1.749 11:13 |
1.837 11.06.25 |
1.384 09.04.25 |
98'499 |
|
Grifols-A Br 03.07.2025 / 17:06:01 |
10.580 | -0.70% |
10.763 09:45 |
10.540 16:23 |
11.270 05.03.25 |
7.334 07.04.25 |
336'984 |
|
Grupo Catalana O Br 03.07.2025 / 17:04:58 |
49.23 | 0.05% |
49.25 12:28 |
49.20 09:16 |
49.65 28.03.25 |
36.1 02.01.25 |
17'437 |
|
Hannover Rueck N 03.07.2025 / 17:06:42 |
266.20 | 0.91% |
266.60 11:11 |
263.10 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
44'599 |
|
HeidelbergMat I 03.07.2025 / 17:06:35 |
195.40 | 0.94% |
196.55 16:10 |
191.10 14:22 |
201.20 30.06.25 |
118.9 02.01.25 |
204'868 |
|
Heineken Br Rg 03.07.2025 / 17:06:07 |
76.73 | 0.09% |
77.28 09:27 |
76.40 16:26 |
82.78 26.02.25 |
63.58 15.01.25 |
513'307 |
|
Heineken Holding Br 03.07.2025 / 17:06:05 |
64.90 | -0.15% |
65.53 09:39 |
64.75 16:09 |
71.35 19.05.25 |
54.775 13.01.25 |
28'151 |
|
Henkel Vz I 03.07.2025 / 17:06:34 |
68.20 | 2.34% |
68.36 15:49 |
66.40 12:03 |
88.44 10.03.25 |
65.6 23.06.25 |
575'124 |