×
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
- 28.08.2025 - 12:37:23
- 21'034.01
- -0.16%
- -34.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 28.08.2025 / 12:22:11 |
85.13 | -0.55% | -0.48 | 85.10 | 85.20 | 89'280 | |
|
Hera N 28.08.2025 / 12:21:50 |
3.697 | -0.73% | -0.03 | 3.696 | 3.698 | 182'179 | |
|
Hermes Intl 28.08.2025 / 12:22:01 |
2'145.00 | 1.30% | 27.50 | 2'144.00 | 2'146.00 | 17'032 | |
|
Hiab Rg-B 28.08.2025 / 12:21:13 |
57.50 | -0.04% | -0.03 | 57.45 | 57.55 | 4'365 | |
|
Huhtamaki Rg 28.08.2025 / 12:12:08 |
30.36 | 0.30% | 0.09 | 30.34 | 30.38 | 23'137 | |
|
Iberdrola 28.08.2025 / 12:22:09 |
16.070 | -1.02% | -0.17 | 16.070 | 16.075 | 1'084'116 | |
|
Ibersol Rg 28.08.2025 / 11:51:53 |
9.520 | -2.66% | -0.26 | 9.520 | 9.840 | 0 | |
|
IMCD Rg 28.08.2025 / 12:22:12 |
96.36 | 1.32% | 1.26 | 96.32 | 96.42 | 21'675 | |
|
Inditex 28.08.2025 / 12:22:13 |
43.58 | 0.09% | 0.04 | 43.57 | 43.58 | 249'056 | |
|
Indra Sistemas Br-A 28.08.2025 / 12:22:10 |
33.54 | -1.76% | -0.60 | 33.54 | 33.58 | 136'151 | |
|
Infineon Technolo N 28.08.2025 / 12:22:19 |
36.28 | 0.90% | 0.33 | 36.28 | 36.29 | 562'843 | |
|
ING Group Rg 28.08.2025 / 12:22:22 |
20.49 | -1.12% | -0.23 | 20.48 | 20.49 | 630'759 | |
|
Inmob Colonial 28.08.2025 / 12:19:48 |
5.695 | -0.83% | -0.05 | 5.690 | 5.695 | 57'066 | |
|
InPost Br Rg 28.08.2025 / 12:16:17 |
12.760 | 0.04% | 0.01 | 12.750 | 12.770 | 56'844 | |
|
Intesa Sanpaolo N 28.08.2025 / 12:22:21 |
5.376 | -0.49% | -0.03 | 5.375 | 5.377 | 4'585'357 | |
|
Intl. Cons. Air Rg 28.08.2025 / 12:22:12 |
4.483 | 0.34% | 0.02 | 4.482 | 4.484 | 493'358 | |
|
INWIT N 28.08.2025 / 12:22:18 |
10.370 | -1.29% | -0.14 | 10.360 | 10.380 | 82'549 | |
|
Irish Contl Grp Uts 28.08.2025 / 12:20:15 |
5.660 | 1.43% | 0.08 | 5.660 | 5.740 | 0 | |
|
Irish Resident Rg 28.08.2025 / 12:21:02 |
0.9590 | -0.10% | 0.00 | 0.9590 | 0.9790 | 43'520 | |
|
Italgas Rg 28.08.2025 / 12:21:29 |
7.703 | -1.00% | -0.08 | 7.700 | 7.705 | 498'212 | |
|
JDE Peet's Br Rg 28.08.2025 / 12:20:35 |
31.19 | -0.06% | -0.02 | 31.18 | 31.20 | 461'098 | |
|
Jeronimo Martins N 28.08.2025 / 12:21:04 |
20.82 | -0.19% | -0.04 | 20.80 | 20.82 | 56'313 | |
|
Kalmar Rg-B 28.08.2025 / 12:17:54 |
40.15 | -0.17% | -0.07 | 40.12 | 40.18 | 2'668 | |
|
KBC Gr 28.08.2025 / 12:21:59 |
101.45 | -0.39% | -0.40 | 101.40 | 101.50 | 32'321 | |
|
Kemira N 28.08.2025 / 12:22:12 |
20.00 | -0.10% | -0.02 | 19.980 | 20.02 | 15'703 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Koninkl KPN Br Rg 28.08.2025 / 12:22:05 |
4.015 | 15.75% | 30.31% | -1.81% | 2.63% | -3.76% | 8.76% | 27.77% |
|
Deutsche Post N 28.08.2025 / 12:22:04 |
39.18 | 15.30% | -12.82% | -3.30% | -0.81% | -2.80% | 0.73% | 6.16% |
|
Airbus Br Rg 28.08.2025 / 12:22:21 |
177.98 | 15.27% | 27.86% | -1.61% | 1.09% | 7.22% | 26.78% | 75.30% |
|
Aedifica 28.08.2025 / 12:19:01 |
64.25 | 15.23% | 2.36% | 0.08% | -0.89% | -2.58% | 6.02% | -32.13% |
|
Ferrovial Rg 28.08.2025 / 12:21:50 |
46.82 | 15.22% | 42.11% | -0.95% | 4.04% | 4.31% | 25.09% | 81.72% |
|
Deutsche Boerse N 28.08.2025 / 12:22:13 |
252.90 | 14.86% | 37.30% | -1.86% | -0.08% | -10.38% | 24.98% | 50.90% |
|
FBD Holds Rg 28.08.2025 / 11:04:28 |
14.450 | 14.62% | 30.04% | -0.85% | 3.94% | 7.01% | 11.75% | 0.00% |
|
bioMerieux 28.08.2025 / 12:13:53 |
118.20 | 14.60% | 17.85% | -7.22% | -5.97% | -1.66% | 12.46% | 13.02% |
|
Kojamo Rg 28.08.2025 / 12:15:55 |
10.655 | 14.51% | -9.74% | 1.67% | -4.35% | 3.05% | 16.00% | -34.41% |
|
Enagas Br 28.08.2025 / 12:22:09 |
13.323 | 14.20% | -11.76% | -1.15% | 1.31% | -4.98% | -3.53% | -30.10% |
|
EssilorLuxott 28.08.2025 / 12:22:08 |
263.95 | 14.11% | 46.94% | -3.32% | 0.82% | 7.19% | 22.43% | 75.67% |
|
Terna N 28.08.2025 / 12:22:04 |
8.588 | 14.08% | 15.13% | -1.22% | 2.02% | -3.00% | 10.66% | 13.80% |
|
Wienerberger I 28.08.2025 / 12:22:21 |
30.37 | 14.04% | 0.07% | -4.38% | 2.05% | -7.18% | 1.30% | 32.20% |
|
Air Liquide 28.08.2025 / 12:22:20 |
177.16 | 14.01% | 11.30% | -3.42% | 2.50% | -3.68% | 4.85% | 51.33% |
|
Kone-B Rg 28.08.2025 / 12:20:39 |
52.88 | 13.99% | 18.56% | -1.51% | -2.29% | -4.58% | 9.55% | 34.12% |
|
BMW I 28.08.2025 / 12:22:18 |
90.44 | 13.73% | -11.30% | 0.16% | 8.08% | 17.67% | 7.85% | 21.87% |
|
Infineon Technolo N 28.08.2025 / 12:22:19 |
36.28 | 13.67% | -4.74% | 0.41% | 4.48% | 1.55% | 10.51% | 44.02% |
|
Jeronimo Martins N 28.08.2025 / 12:21:04 |
20.82 | 13.43% | -9.30% | -2.66% | -2.62% | -3.74% | 25.57% | -8.43% |
|
Eurozone All 28.08.2025 / 12:37:24 |
21'034.02 | 13.22% | 21.73% | -1.43% | 0.90% | 0.29% | 12.06% | 46.64% |
|
Hiab Rg-B 28.08.2025 / 12:21:13 |
57.50 | 12.84% | 774.07% | -1.20% | -3.52% | 12.52% | 21.78% | 239.38% |
|
FinecoBank N 28.08.2025 / 12:22:23 |
18.840 | 12.60% | 38.71% | -3.34% | 0.72% | -1.54% | 23.30% | 70.06% |
|
Acerinox Br 28.08.2025 / 12:22:12 |
10.680 | 12.49% | -1.12% | -0.19% | 5.38% | -0.37% | 12.33% | 15.68% |
|
Volkswagen VZ 28.08.2025 / 12:22:18 |
100.85 | 12.40% | -10.37% | -0.30% | 9.56% | 8.37% | 5.16% | -29.20% |
|
AB InBev 28.08.2025 / 12:22:09 |
54.32 | 12.17% | -7.51% | 0.13% | 5.11% | -12.78% | -2.00% | 7.51% |
|
Banca Generali N 28.08.2025 / 12:21:01 |
49.77 | 11.54% | 48.69% | 1.57% | 1.36% | -4.88% | 24.61% | 86.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 28.08.2025 / 12:22:11 |
85.13 | -0.55% |
85.78 09:01 |
83.75 10:41 |
108.80 05.06.25 |
32.8 06.01.25 |
89'280 |
|
Hera N 28.08.2025 / 12:21:50 |
3.697 | -0.73% |
3.750 09:20 |
3.690 12:13 |
4.466 03.06.25 |
3.326 24.01.25 |
182'179 |
|
Hermes Intl 28.08.2025 / 12:22:01 |
2'145.00 | 1.30% |
2'182.50 10:17 |
2'117.00 09:10 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
17'032 |
|
Hiab Rg-B 28.08.2025 / 12:21:13 |
57.50 | -0.04% |
57.90 09:05 |
57.45 09:46 |
61.20 28.07.25 |
34.42 09.04.25 |
4'365 |
|
Huhtamaki Rg 28.08.2025 / 12:12:08 |
30.36 | 0.30% |
30.65 09:04 |
30.36 12:12 |
38.56 14.02.25 |
29.54 09.04.25 |
23'137 |
|
Iberdrola 28.08.2025 / 12:22:09 |
16.070 | -1.02% |
16.235 09:00 |
16.030 11:34 |
16.783 24.06.25 |
13.005 24.01.25 |
1'084'116 |
|
Ibersol Rg 28.08.2025 / 11:51:53 |
9.520 | -2.66% |
10.225 13.06.25 |
7.48 06.01.25 |
1'532 | ||
|
IMCD Rg 28.08.2025 / 12:22:12 |
96.36 | 1.32% |
97.18 10:09 |
95.62 09:00 |
155.40 13.02.25 |
91.48 18.08.25 |
21'675 |
|
Inditex 28.08.2025 / 12:22:13 |
43.58 | 0.09% |
43.83 09:46 |
43.51 09:10 |
55.84 18.02.25 |
40.84 04.08.25 |
249'056 |
|
Indra Sistemas Br-A 28.08.2025 / 12:22:10 |
33.54 | -1.76% |
34.36 09:01 |
33.52 12:12 |
39.39 15.07.25 |
16.11 07.02.25 |
136'151 |
|
Infineon Technolo N 28.08.2025 / 12:22:19 |
36.28 | 0.90% |
36.39 09:04 |
36.09 09:39 |
39.44 20.02.25 |
23.175 07.04.25 |
562'843 |
|
ING Group Rg 28.08.2025 / 12:22:22 |
20.49 | -1.12% |
20.78 11:48 |
20.48 12:22 |
21.52 15.08.25 |
14.296 07.04.25 |
630'759 |
|
Inmob Colonial 28.08.2025 / 12:19:48 |
5.695 | -0.83% |
5.775 09:15 |
5.685 12:10 |
6.340 11.06.25 |
4.98 13.01.25 |
57'066 |
|
InPost Br Rg 28.08.2025 / 12:16:17 |
12.760 | 0.04% |
12.900 10:10 |
12.750 12:16 |
17.755 19.02.25 |
11.81 07.04.25 |
56'844 |
|
Intesa Sanpaolo N 28.08.2025 / 12:22:21 |
5.376 | -0.49% |
5.434 09:21 |
5.366 11:48 |
5.685 22.08.25 |
3.6773 07.04.25 |
4'585'357 |
|
Intl. Cons. Air Rg 28.08.2025 / 12:22:12 |
4.483 | 0.34% |
4.522 10:16 |
4.477 12:10 |
4.577 22.08.25 |
2.461 07.04.25 |
493'358 |
|
INWIT N 28.08.2025 / 12:22:18 |
10.370 | -1.29% |
10.490 09:22 |
10.360 12:13 |
10.800 06.05.25 |
8.81 08.04.25 |
82'549 |
|
Irish Contl Grp Uts 28.08.2025 / 12:20:15 |
5.660 | 1.43% |
5.910 11.07.25 |
4.7395 11.04.25 |
113'495 | ||
|
Irish Resident Rg 28.08.2025 / 12:21:02 |
0.9590 | -0.10% |
0.9670 10:39 |
0.9590 12:21 |
1.114 09.06.25 |
0.869 14.01.25 |
43'520 |
|
Italgas Rg 28.08.2025 / 12:21:29 |
7.703 | -1.00% |
7.815 09:15 |
7.695 12:14 |
7.815 28.08.25 |
5.00504 13.01.25 |
498'212 |
|
JDE Peet's Br Rg 28.08.2025 / 12:20:35 |
31.19 | -0.06% |
31.23 09:02 |
31.14 09:13 |
31.28 26.08.25 |
16.03 06.02.25 |
461'098 |
|
Jeronimo Martins N 28.08.2025 / 12:21:04 |
20.82 | -0.19% |
20.98 09:18 |
20.82 10:46 |
23.29 08.05.25 |
18.05 09.01.25 |
56'313 |
|
Kalmar Rg-B 28.08.2025 / 12:17:54 |
40.15 | -0.17% |
40.62 09:04 |
40.08 09:00 |
44.70 25.07.25 |
24.42 09.04.25 |
2'668 |
|
KBC Gr 28.08.2025 / 12:21:59 |
101.45 | -0.39% |
102.45 09:04 |
101.00 11:47 |
105.45 25.08.25 |
67.24 07.04.25 |
32'321 |
|
Kemira N 28.08.2025 / 12:22:12 |
20.00 | -0.10% |
20.20 09:03 |
19.910 10:36 |
22.48 11.03.25 |
16.97 25.04.25 |
15'703 |