×
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 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 0.33% | 8.00 | 2'453.00 | 2'453.00 | 13'435 | |
|
Hiab Rg-B 09.05.2025 / 17:25:00 |
44.32 | 0.61% | 0.27 | 44.28 | 44.36 | 34'263 | |
|
Huhtamaki Rg 09.05.2025 / 17:25:00 |
32.90 | 0.67% | 0.22 | 32.88 | 32.88 | 76'727 | |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | -0.10% | -0.02 | 15.490 | 15.490 | 2'825'923 | |
|
Ibersol Rg 09.05.2025 / 17:30:00 |
9.220 | 0.00% | 0.00 | 9.000 | 9.380 | 0 | |
|
IMCD Rg 09.05.2025 / 17:30:00 |
119.20 | -0.29% | -0.35 | 119.55 | 119.55 | 50'103 | |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | 0.58% | 0.27 | 46.48 | 46.48 | 791'001 | |
|
Indra Sistemas Br-A 09.05.2025 / 17:30:00 |
30.15 | -0.13% | -0.04 | 30.14 | 30.16 | 312'863 | |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | 1.42% | 0.44 | 31.46 | 31.46 | 2'600'326 | |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 1.23% | 0.22 | 18.204 | 18.204 | 4'127'432 | |
|
Inmob Colonial 09.05.2025 / 17:30:00 |
5.820 | 0.17% | 0.01 | 5.815 | 5.825 | 197'062 | |
|
InPost Br Rg 09.05.2025 / 17:30:00 |
15.940 | 3.24% | 0.50 | 15.860 | 15.860 | 276'641 | |
|
Interpump Grp N 09.05.2025 / 17:30:00 |
33.11 | 0.82% | 0.27 | 32.98 | 32.98 | 102'472 | |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 0.79% | 0.04 | 4.855 | 4.855 | 26'662'315 | |
|
Intl. Cons. Air Rg 09.05.2025 / 17:30:00 |
3.514 | 3.31% | 0.11 | 3.508 | 3.515 | 4'626'709 | |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 0.61% | 0.07 | 10.650 | 10.650 | 858'973 | |
|
Irish Contl Grp Uts 09.05.2025 / 17:28:00 |
5.193 | 0.42% | 0.02 | 5.161 | 5.224 | 32'977 | |
|
Irish Resident Rg 09.05.2025 / 17:28:00 |
1.074 | 0.37% | 0.00 | 1.064 | 1.078 | 101'033 | |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | -0.38% | -0.03 | 7.230 | 7.230 | 2'043'281 | |
|
JDE Peet's Br Rg 09.05.2025 / 17:30:00 |
22.50 | 0.99% | 0.22 | 22.44 | 22.44 | 132'860 | |
|
Jeronimo Martins N 09.05.2025 / 17:30:00 |
22.31 | -1.41% | -0.32 | 22.32 | 22.32 | 395'390 | |
|
Kalmar Rg-B 09.05.2025 / 17:25:00 |
28.43 | -0.46% | -0.13 | 28.22 | 28.64 | 18'500 | |
|
KBC Gr 09.05.2025 / 17:30:00 |
81.90 | 0.22% | 0.18 | 82.04 | 82.04 | 170'625 | |
|
Kemira N 09.05.2025 / 17:25:00 |
18.760 | -0.32% | -0.06 | 18.730 | 18.770 | 63'631 | |
|
Kenmare Res Rg 09.05.2025 / 17:28:00 |
4.770 | 4.42% | 0.20 | 4.600 | 4.900 | 889 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Outokumpu N 09.05.2025 / 17:25:00 |
3.248 | 10.59% | -28.44% | -5.80% | 7.05% | -7.75% | -12.88% | -36.09% |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 10.54% | 46.90% | 1.89% | 5.44% | -3.84% | 47.30% | 84.20% |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | 10.24% | -16.65% | -2.28% | 9.37% | 1.70% | -5.76% | -4.32% |
|
Eurozone All 09.05.2025 / 17:30:08 |
20'471.40 | 10.19% | 17.78% | 0.75% | 11.49% | -0.65% | 6.66% | 38.17% |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 10.09% | 12.47% | 1.14% | 10.45% | 12.62% | 15.17% | 25.73% |
|
LEGRAND 09.05.2025 / 17:30:00 |
103.40 | 10.01% | 9.78% | 4.57% | 14.46% | -4.04% | 0.27% | 27.09% |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 9.86% | -16.65% | -2.98% | 9.93% | 11.51% | -15.74% | 18.86% |
|
KBC Gr 09.05.2025 / 17:30:00 |
81.90 | 9.63% | 39.17% | -0.92% | 7.20% | -0.26% | 14.61% | 25.72% |
|
Adyen 09.05.2025 / 17:30:00 |
1'583.00 | 9.45% | 34.48% | 7.70% | 18.83% | -13.77% | 26.72% | 10.67% |
|
Kojamo Rg 09.05.2025 / 17:25:00 |
10.460 | 9.08% | -14.02% | 1.16% | 13.76% | 12.29% | 2.45% | -41.72% |
|
Metso Rg 09.05.2025 / 17:25:00 |
9.922 | 9.00% | 6.98% | 0.41% | 21.00% | -7.05% | -12.39% | 28.17% |
|
Univ Mu Gr Rg 09.05.2025 / 17:30:00 |
26.92 | 8.77% | 3.80% | 3.92% | 15.69% | -6.61% | -4.01% | 28.89% |
|
NOS Rg 09.05.2025 / 17:30:00 |
3.653 | 8.72% | 13.04% | 0.07% | -12.51% | -0.75% | 9.68% | -4.79% |
|
WDP 09.05.2025 / 17:30:00 |
20.82 | 8.60% | -27.16% | -2.12% | 3.79% | -3.16% | -19.61% | -37.04% |
|
Fortum Rg 09.05.2025 / 17:25:00 |
14.705 | 8.23% | 12.29% | 1.27% | 14.44% | 3.08% | 9.67% | -3.99% |
|
Sartorius Sted 09.05.2025 / 17:30:00 |
201.90 | 8.08% | -15.07% | -4.40% | 23.60% | -4.49% | -1.94% | -31.27% |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 8.03% | -7.66% | 0.61% | 13.77% | 11.22% | 2.84% | 5.19% |
|
Kingspan Grp Rg 09.05.2025 / 17:28:00 |
77.20 | 7.93% | -3.64% | 1.31% | 8.96% | 11.97% | -13.65% | -3.54% |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 7.56% | 32.51% | 0.30% | 10.44% | 0.42% | 19.77% | 46.93% |
|
Ebro Foods 09.05.2025 / 17:30:00 |
16.820 | 6.70% | 8.76% | -1.29% | 0.72% | 0.96% | 5.39% | 1.75% |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | 6.70% | -2.46% | -1.61% | 2.22% | -19.29% | -14.50% | 26.12% |
|
Colruyt 09.05.2025 / 17:30:00 |
38.60 | 5.93% | -5.96% | 10.41% | -4.27% | 4.66% | -9.77% | 11.82% |
|
Addiko Bank I 09.05.2025 / 17:30:00 |
20.00 | 5.82% | 65.29% | 3.63% | 2.56% | 9.74% | 16.28% | 0.00% |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 5.80% | 12.47% | 1.40% | 2.23% | 1.99% | 23.58% | 54.71% |
|
Ferrovial Rg 09.05.2025 / 17:30:00 |
43.56 | 5.74% | 30.41% | -0.84% | 13.82% | 2.04% | 25.74% | 79.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 0.33% |
2'476.00 09:34 |
2'446.00 13:27 |
2'956.00 14.02.25 |
2097 07.04.25 |
13'435 |
|
Hiab Rg-B 09.05.2025 / 17:25:00 |
44.32 | 0.61% |
44.74 14:42 |
44.22 09:02 |
53.15 08.01.25 |
34.42 09.04.25 |
34'263 |
|
Huhtamaki Rg 09.05.2025 / 17:25:00 |
32.90 | 0.67% |
33.20 15:09 |
32.78 09:15 |
38.56 14.02.25 |
29.54 09.04.25 |
76'727 |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | -0.10% |
15.605 09:53 |
15.463 17:12 |
16.058 07.05.25 |
13.005 24.01.25 |
2'825'923 |
|
Ibersol Rg 09.05.2025 / 17:30:00 |
9.220 | 0.00% |
9.520 06.05.25 |
7.48 06.01.25 |
384 | ||
|
IMCD Rg 09.05.2025 / 17:30:00 |
119.20 | -0.29% |
120.55 09:29 |
118.83 16:28 |
155.40 13.02.25 |
109.3 07.04.25 |
50'103 |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | 0.58% |
46.88 15:59 |
46.15 09:11 |
55.84 18.02.25 |
42.11 07.04.25 |
791'001 |
|
Indra Sistemas Br-A 09.05.2025 / 17:30:00 |
30.15 | -0.13% |
30.56 10:08 |
30.06 09:47 |
30.56 09.05.25 |
16.11 07.02.25 |
312'863 |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | 1.42% |
31.85 16:02 |
31.13 13:28 |
39.44 20.02.25 |
23.175 07.04.25 |
2'600'326 |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 1.23% |
18.246 16:52 |
17.958 09:06 |
19.044 07.03.25 |
14.296 07.04.25 |
4'127'432 |
|
Inmob Colonial 09.05.2025 / 17:30:00 |
5.820 | 0.17% |
5.855 09:04 |
5.770 09:27 |
5.950 28.02.25 |
4.98 13.01.25 |
197'062 |
|
InPost Br Rg 09.05.2025 / 17:30:00 |
15.940 | 3.24% |
16.090 15:51 |
15.470 09:02 |
17.755 19.02.25 |
11.81 07.04.25 |
276'641 |
|
Interpump Grp N 09.05.2025 / 17:30:00 |
33.11 | 0.82% |
33.16 17:03 |
32.73 13:28 |
47.38 14.02.25 |
25.52 09.04.25 |
102'472 |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 0.79% |
4.870 16:01 |
4.808 09:33 |
4.999 26.03.25 |
3.6773 07.04.25 |
26'662'315 |
|
Intl. Cons. Air Rg 09.05.2025 / 17:30:00 |
3.514 | 3.31% |
3.541 14:55 |
3.358 09:10 |
4.410 07.02.25 |
2.461 07.04.25 |
4'626'709 |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 0.61% |
10.720 14:14 |
10.520 09:01 |
10.800 06.05.25 |
8.81 08.04.25 |
858'973 |
|
Irish Contl Grp Uts 09.05.2025 / 17:28:00 |
5.193 | 0.42% |
5.201 15:29 |
5.129 10:45 |
5.620 27.03.25 |
4.7395 11.04.25 |
32'977 |
|
Irish Resident Rg 09.05.2025 / 17:28:00 |
1.074 | 0.37% |
1.074 17:13 |
1.048 14:57 |
1.086 08.05.25 |
0.869 14.01.25 |
101'033 |
|
Italgas Rg 09.05.2025 / 17:30:00 |
7.238 | -0.38% |
7.350 12:16 |
7.233 17:29 |
7.375 07.05.25 |
5.33 13.01.25 |
2'043'281 |
|
JDE Peet's Br Rg 09.05.2025 / 17:30:00 |
22.50 | 0.99% |
22.54 11:59 |
22.26 09:00 |
22.54 09.05.25 |
16.03 06.02.25 |
132'860 |
|
Jeronimo Martins N 09.05.2025 / 17:30:00 |
22.31 | -1.41% |
22.70 11:04 |
22.26 16:56 |
23.29 08.05.25 |
18.05 09.01.25 |
395'390 |
|
Kalmar Rg-B 09.05.2025 / 17:25:00 |
28.43 | -0.46% |
28.80 09:50 |
28.40 17:23 |
36.68 18.02.25 |
24.42 09.04.25 |
18'500 |
|
KBC Gr 09.05.2025 / 17:30:00 |
81.90 | 0.22% |
82.16 09:00 |
81.36 16:38 |
88.78 25.03.25 |
67.24 07.04.25 |
170'625 |
|
Kemira N 09.05.2025 / 17:25:00 |
18.760 | -0.32% |
19.030 09:41 |
18.740 17:12 |
22.48 11.03.25 |
16.97 25.04.25 |
63'631 |
|
Kenmare Res Rg 09.05.2025 / 17:28:00 |
4.770 | 4.42% |
4.770 16:22 |
4.722 16:03 |
5.250 18.03.25 |
3.44 03.03.25 |
889 |