×
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 - 17:30:00
- 20'752.57
- 0.37%
- 76.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2025 / 17:30:00 |
93.95 | 1.29% | 1.20 | 94.55 | 94.55 | 123'119 | |
|
Hera N 03.07.2025 / 17:30:00 |
3.972 | -0.50% | -0.02 | 3.968 | 3.968 | 1'280'451 | |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | 1.68% | 39.00 | 2'351.00 | 2'351.00 | 25'051 | |
|
Hiab Rg-B 03.07.2025 / 17:25:00 |
52.50 | 1.94% | 1.00 | 52.35 | 52.35 | 29'239 | |
|
Huhtamaki Rg 03.07.2025 / 17:25:00 |
31.10 | 0.52% | 0.16 | 31.06 | 31.24 | 50'457 | |
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 0.32% | 0.05 | 16.340 | 16.340 | 4'736'393 | |
|
Ibersol Rg 03.07.2025 / 17:30:00 |
9.780 | 0.41% | 0.04 | 9.580 | 9.960 | 1'138 | |
|
IMCD Rg 03.07.2025 / 17:30:00 |
114.73 | -0.50% | -0.58 | 114.50 | 114.80 | 102'134 | |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | 0.83% | 0.37 | 44.50 | 44.50 | 1'091'796 | |
|
Indra Sistemas Br-A 03.07.2025 / 17:30:00 |
36.48 | 1.90% | 0.68 | 36.46 | 36.52 | 712'407 | |
|
Infineon Technolo N 03.07.2025 / 17:30:00 |
36.88 | 1.77% | 0.64 | 36.92 | 36.92 | 2'635'758 | |
|
ING Group Rg 03.07.2025 / 17:30:00 |
19.109 | 1.02% | 0.19 | 19.150 | 19.150 | 4'714'680 | |
|
Inmob Colonial 03.07.2025 / 17:30:00 |
6.010 | 0.08% | 0.01 | 6.000 | 6.000 | 339'559 | |
|
InPost Br Rg 03.07.2025 / 17:30:00 |
13.150 | -0.15% | -0.02 | 13.140 | 13.200 | 508'225 | |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 0.70% | 0.03 | 4.919 | 4.919 | 13'230'616 | |
|
Intl. Cons. Air Rg 03.07.2025 / 17:30:00 |
4.007 | 0.62% | 0.02 | 4.004 | 4.010 | 4'485'428 | |
|
INWIT N 03.07.2025 / 17:30:00 |
10.370 | 0.68% | 0.07 | 10.420 | 10.420 | 783'435 | |
|
Irish Contl Grp Uts 03.07.2025 / 17:28:00 |
5.680 | -1.05% | -0.06 | 5.660 | 5.780 | 363 | |
|
Irish Resident Rg 03.07.2025 / 17:28:00 |
1.008 | 0.20% | 0.00 | 0.9890 | 1.020 | 184'504 | |
|
Italgas Rg 03.07.2025 / 17:30:00 |
7.040 | -1.12% | -0.08 | 7.060 | 7.060 | 2'271'482 | |
|
JDE Peet's Br Rg 03.07.2025 / 17:30:00 |
24.48 | 0.20% | 0.05 | 24.44 | 24.48 | 170'817 | |
|
Jeronimo Martins N 03.07.2025 / 17:30:00 |
22.94 | 3.43% | 0.76 | 22.98 | 22.98 | 521'993 | |
|
Kalmar Rg-B 03.07.2025 / 17:25:00 |
37.08 | 1.37% | 0.50 | 37.04 | 37.28 | 9'775 | |
|
KBC Gr 03.07.2025 / 17:30:00 |
87.98 | 0.18% | 0.16 | 88.08 | 88.08 | 202'689 | |
|
Kemira N 03.07.2025 / 17:25:00 |
19.505 | -2.23% | -0.45 | 19.490 | 19.590 | 63'252 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Acerinox Br 03.07.2025 / 17:30:00 |
10.640 | 14.23% | 0.42% | -0.93% | -0.75% | 13.55% | 6.72% | 24.08% |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | 14.17% | 47.46% | 0.35% | -2.50% | 19.62% | 27.03% | 139.52% |
|
MTU Aero Engin N 03.07.2025 / 17:30:00 |
370.50 | 13.81% | 86.92% | 0.05% | 4.59% | 28.36% | 46.15% | 106.32% |
|
Aena Br 03.07.2025 / 17:30:00 |
22.74 | 13.72% | 37.47% | 1.06% | -5.02% | 9.42% | 18.73% | 83.01% |
|
Terna N 03.07.2025 / 17:30:00 |
8.594 | 13.24% | 14.28% | -0.62% | -2.94% | 7.86% | 17.92% | 13.12% |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 13.16% | 25.51% | 0.49% | 6.25% | 26.06% | 29.82% | 84.04% |
|
Valmet Corporat Rg 03.07.2025 / 17:25:00 |
26.52 | 12.83% | 1.03% | 1.96% | -6.29% | 18.92% | -1.21% | 11.17% |
|
Veolia Environnem 03.07.2025 / 17:30:00 |
30.50 | 12.63% | 7.09% | 0.44% | 0.78% | 2.61% | 3.69% | 29.51% |
|
Heineken Holding Br 03.07.2025 / 17:30:00 |
64.93 | 12.60% | -15.14% | 3.01% | -6.31% | 3.14% | -12.23% | -7.74% |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 12.53% | 9.85% | 1.02% | -4.34% | 5.00% | 6.45% | 52.41% |
|
Ackermans V Haare 03.07.2025 / 17:30:00 |
215.00 | 12.37% | 35.06% | -0.51% | -4.91% | 13.58% | 27.94% | 49.30% |
|
Kon Ah Del Br Rg 03.07.2025 / 17:30:00 |
35.71 | 12.35% | 36.00% | 1.61% | -1.20% | 6.81% | 27.13% | 40.65% |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 11.88% | -16.62% | 4.87% | -3.21% | 5.30% | -15.00% | -13.38% |
|
Eurozone All 03.07.2025 / 17:30:00 |
20'752.57 | 11.70% | 19.47% | 1.54% | -1.05% | 12.44% | 10.34% | 49.58% |
|
Muenchener Rueckv N 03.07.2025 / 17:30:00 |
555.40 | 10.77% | 43.33% | 1.24% | -3.53% | -0.70% | 23.48% | 142.09% |
|
Daimler Tr Hldg N 03.07.2025 / 17:30:00 |
40.63 | 10.69% | 19.52% | 6.38% | 8.42% | 23.48% | 11.39% | 62.89% |
|
Irish Contl Grp Uts 03.07.2025 / 17:28:00 |
5.680 | 10.60% | 31.20% | 0.35% | 7.17% | 11.90% | 1.07% | 59.22% |
|
Irish Resident Rg 03.07.2025 / 17:28:00 |
1.008 | 10.55% | -9.04% | -3.63% | -7.35% | 6.11% | 12.25% | -21.77% |
|
STMicroelectr Br Rg 03.07.2025 / 17:30:00 |
27.45 | 10.27% | -40.69% | 6.35% | 8.78% | 62.08% | -28.00% | -7.78% |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | 10.24% | 57.18% | 0.22% | -7.16% | 0.05% | 25.38% | 93.33% |
|
Redeia Corp Br 03.07.2025 / 17:30:00 |
18.295 | 10.17% | 22.47% | -1.48% | 1.64% | 0.47% | 12.72% | -1.00% |
|
Konecranes Rg 03.07.2025 / 17:25:00 |
67.25 | 10.16% | 64.83% | 1.82% | -3.10% | 29.45% | 22.38% | 194.74% |
|
Cellnex Telecom Br 03.07.2025 / 17:30:00 |
33.40 | 10.12% | -5.59% | 1.21% | -1.94% | 5.30% | 6.78% | -8.89% |
|
Fres Med Care I 03.07.2025 / 17:30:00 |
47.83 | 9.80% | 27.92% | -0.13% | -5.10% | 12.81% | 33.34% | 1.68% |
|
Ferrovial Rg 03.07.2025 / 17:30:00 |
45.19 | 9.73% | 35.34% | 0.56% | 0.68% | 15.34% | 21.41% | 85.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 03.07.2025 / 17:30:00 |
93.95 | 1.29% |
94.85 16:11 |
92.85 10:31 |
108.80 05.06.25 |
32.8 06.01.25 |
123'119 |
|
Hera N 03.07.2025 / 17:30:00 |
3.972 | -0.50% |
4.008 09:43 |
3.961 16:57 |
4.466 03.06.25 |
3.326 24.01.25 |
1'280'451 |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | 1.68% |
2'354.00 17:29 |
2'300.50 11:47 |
2'956.00 14.02.25 |
2097 07.04.25 |
25'051 |
|
Hiab Rg-B 03.07.2025 / 17:25:00 |
52.50 | 1.94% |
52.55 17:00 |
51.45 09:22 |
54.25 16.06.25 |
34.42 09.04.25 |
29'239 |
|
Huhtamaki Rg 03.07.2025 / 17:25:00 |
31.10 | 0.52% |
31.42 11:27 |
31.02 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
50'457 |
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 0.32% |
16.360 16:49 |
16.215 09:20 |
16.783 24.06.25 |
13.005 24.01.25 |
4'736'393 |
|
Ibersol Rg 03.07.2025 / 17:30:00 |
9.780 | 0.41% |
9.790 11:21 |
9.760 14:07 |
10.225 13.06.25 |
7.48 06.01.25 |
1'138 |
|
IMCD Rg 03.07.2025 / 17:30:00 |
114.73 | -0.50% |
116.05 09:15 |
114.55 14:21 |
155.40 13.02.25 |
109.3 07.04.25 |
102'134 |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | 0.83% |
44.48 17:28 |
43.76 11:42 |
55.84 18.02.25 |
42.11 07.04.25 |
1'091'796 |
|
Indra Sistemas Br-A 03.07.2025 / 17:30:00 |
36.48 | 1.90% |
36.58 16:46 |
35.32 11:35 |
37.82 03.06.25 |
16.11 07.02.25 |
712'407 |
|
Infineon Technolo N 03.07.2025 / 17:30:00 |
36.88 | 1.77% |
37.29 09:04 |
36.59 10:46 |
39.44 20.02.25 |
23.175 07.04.25 |
2'635'758 |
|
ING Group Rg 03.07.2025 / 17:30:00 |
19.109 | 1.02% |
19.113 17:08 |
18.886 09:11 |
19.310 20.05.25 |
14.296 07.04.25 |
4'714'680 |
|
Inmob Colonial 03.07.2025 / 17:30:00 |
6.010 | 0.08% |
6.070 09:11 |
5.985 14:44 |
6.340 11.06.25 |
4.98 13.01.25 |
339'559 |
|
InPost Br Rg 03.07.2025 / 17:30:00 |
13.150 | -0.15% |
13.270 12:29 |
13.080 09:11 |
17.755 19.02.25 |
11.81 07.04.25 |
508'225 |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 0.70% |
4.916 16:07 |
4.848 11:38 |
5.040 09.06.25 |
3.6773 07.04.25 |
13'230'616 |
|
Intl. Cons. Air Rg 03.07.2025 / 17:30:00 |
4.007 | 0.62% |
4.030 16:07 |
3.956 11:56 |
4.410 07.02.25 |
2.461 07.04.25 |
4'485'428 |
|
INWIT N 03.07.2025 / 17:30:00 |
10.370 | 0.68% |
10.410 14:30 |
10.290 16:33 |
10.800 06.05.25 |
8.81 08.04.25 |
783'435 |
|
Irish Contl Grp Uts 03.07.2025 / 17:28:00 |
5.680 | -1.05% |
5.710 15:27 |
5.680 17:11 |
5.740 02.07.25 |
4.7395 11.04.25 |
363 |
|
Irish Resident Rg 03.07.2025 / 17:28:00 |
1.008 | 0.20% |
1.016 09:11 |
1.004 10:59 |
1.114 09.06.25 |
0.869 14.01.25 |
184'504 |
|
Italgas Rg 03.07.2025 / 17:30:00 |
7.040 | -1.12% |
7.121 12:44 |
7.025 15:31 |
7.375 07.05.25 |
5.00504 13.01.25 |
2'271'482 |
|
JDE Peet's Br Rg 03.07.2025 / 17:30:00 |
24.48 | 0.20% |
24.58 10:24 |
24.36 16:06 |
24.70 30.06.25 |
16.03 06.02.25 |
170'817 |
|
Jeronimo Martins N 03.07.2025 / 17:30:00 |
22.94 | 3.43% |
23.16 12:02 |
22.48 09:01 |
23.29 08.05.25 |
18.05 09.01.25 |
521'993 |
|
Kalmar Rg-B 03.07.2025 / 17:25:00 |
37.08 | 1.37% |
37.12 15:40 |
36.70 09:23 |
37.12 03.07.25 |
24.42 09.04.25 |
9'775 |
|
KBC Gr 03.07.2025 / 17:30:00 |
87.98 | 0.18% |
88.06 17:08 |
87.06 10:59 |
88.97 20.05.25 |
67.24 07.04.25 |
202'689 |
|
Kemira N 03.07.2025 / 17:25:00 |
19.505 | -2.23% |
19.980 09:14 |
19.460 17:10 |
22.48 11.03.25 |
16.97 25.04.25 |
63'252 |