×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 12.12.2025 / 17:30:00 |
73.08 | 2.63% | 1.88 | 73.05 | 73.05 | 0 | |
|
Hera N 12.12.2025 / 17:30:00 |
3.974 | 0.81% | 0.03 | 3.994 | 3.994 | 0 | |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | 0.05% | 1.00 | 2'134.00 | 2'134.00 | 0 | |
|
Hiab Rg-B 12.12.2025 / 17:25:00 |
49.74 | -1.60% | -0.81 | 49.58 | 49.76 | 0 | |
|
Huhtamaki Rg 12.12.2025 / 17:25:00 |
28.40 | -0.84% | -0.24 | 28.52 | 28.52 | 0 | |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 0.79% | 0.14 | 17.880 | 17.880 | 0 | |
|
Ibersol Rg 12.12.2025 / 17:30:00 |
9.960 | 0.81% | 0.08 | 9.740 | 10.150 | 0 | |
|
IMCD Rg 12.12.2025 / 17:30:00 |
76.76 | 1.24% | 0.94 | 76.98 | 76.98 | 0 | |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 0.83% | 0.46 | 55.76 | 55.76 | 0 | |
|
Indra Sistemas Br-A 12.12.2025 / 17:30:00 |
48.58 | -1.70% | -0.84 | 48.58 | 48.58 | 0 | |
|
Infineon Technolo N 12.12.2025 / 17:30:00 |
36.40 | -0.42% | -0.16 | 36.29 | 36.29 | 0 | |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | -1.10% | -0.26 | 23.20 | 23.20 | 0 | |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | 3.34% | 0.33 | 10.210 | 10.260 | 0 | |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | -0.80% | -0.05 | 5.669 | 5.669 | 0 | |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.593 | 1.35% | 0.06 | 4.592 | 4.592 | 0 | |
|
INWIT N 12.12.2025 / 17:30:00 |
7.553 | 0.13% | 0.01 | 7.575 | 7.575 | 0 | |
|
Irish Contl Grp Uts 12.12.2025 / 17:28:00 |
6.340 | 2.59% | 0.16 | 6.160 | 6.440 | 0 | |
|
Irish Resident Rg 12.12.2025 / 17:28:00 |
0.9380 | -0.42% | 0.00 | 0.9180 | 0.9550 | 0 | |
|
Italgas Rg 12.12.2025 / 17:30:00 |
9.168 | 0.14% | 0.01 | 9.160 | 9.160 | 0 | |
|
Iveco Grp Rg 12.12.2025 / 17:30:00 |
18.720 | 0.03% | 0.01 | 18.720 | 18.720 | 0 | |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 0.00% | 0.00 | 31.68 | 31.68 | 0 | |
|
Jeronimo Martins N 12.12.2025 / 17:30:00 |
19.750 | -0.30% | -0.06 | 19.770 | 19.770 | 0 | |
|
Kalmar Rg-B 12.12.2025 / 17:25:00 |
40.30 | -0.32% | -0.13 | 40.18 | 40.34 | 0 | |
|
KBC Gr 12.12.2025 / 17:30:00 |
108.83 | -0.30% | -0.33 | 108.40 | 108.40 | 0 | |
|
Kemira N 12.12.2025 / 17:25:00 |
19.225 | -0.80% | -0.16 | 19.190 | 19.430 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MERLIN Prop. Br 12.12.2025 / 17:30:00 |
12.130 | 19.71% | 21.37% | -2.14% | -4.22% | -5.71% | 18.40% | 34.92% |
|
Eurozone All 12.12.2025 / 17:30:04 |
22'209.97 | 19.55% | 28.79% | 0.07% | 0.53% | 4.52% | 18.02% | 45.16% |
|
Banca MPS Rg 12.12.2025 / 17:30:00 |
8.147 | 19.24% | 163.76% | 7.40% | -6.39% | 2.00% | 22.18% | 344.65% |
|
Irish Contl Grp Uts 12.12.2025 / 17:28:00 |
6.340 | 19.08% | 41.26% | 3.26% | 5.82% | 10.26% | 16.97% | 46.62% |
|
EDP S.A N 12.12.2025 / 17:30:00 |
3.760 | 18.44% | -18.41% | -2.26% | -1.75% | -0.71% | 18.95% | -18.82% |
|
Mediobanca N 12.12.2025 / 17:30:00 |
16.670 | 18.37% | 48.63% | 2.46% | -6.57% | -20.39% | 16.35% | 81.50% |
|
CTP Br Rg 12.12.2025 / 17:30:00 |
17.410 | 17.47% | 14.25% | -2.74% | -2.74% | -0.34% | 13.49% | 59.20% |
|
Glenveagh Rg-144A 12.12.2025 / 17:28:00 |
1.894 | 17.19% | 56.05% | -3.47% | 2.93% | -1.81% | 18.23% | 113.86% |
|
GEA Group I 12.12.2025 / 17:30:00 |
55.83 | 16.81% | 49.06% | -3.42% | -5.14% | -8.71% | 14.07% | 40.32% |
|
Aena Br 12.12.2025 / 17:30:00 |
23.46 | 16.75% | 41.13% | 1.82% | 2.00% | -0.47% | 17.65% | 83.16% |
|
Danone 12.12.2025 / 17:30:00 |
76.18 | 16.66% | 28.90% | -0.10% | -2.96% | 2.96% | 16.97% | 50.65% |
|
Grifols-A Br 12.12.2025 / 17:30:00 |
10.780 | 16.62% | -31.35% | 0.09% | 0.63% | -10.32% | 14.85% | 4.86% |
|
EDP Renovaveis Br 12.12.2025 / 17:30:00 |
11.770 | 16.19% | -38.44% | 1.20% | 1.38% | 20.16% | 19.86% | -47.00% |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 16.00% | 35.10% | 5.03% | 5.31% | 1.25% | 18.67% | 45.67% |
|
Valmet Corporat Rg 12.12.2025 / 17:25:00 |
26.65 | 16.00% | 3.87% | -7.51% | -5.01% | -12.65% | 16.61% | 5.53% |
|
ADP 12.12.2025 / 17:30:00 |
131.95 | 15.58% | 10.66% | 7.41% | 8.33% | 19.95% | 16.00% | -2.70% |
|
Infineon Technolo N 12.12.2025 / 17:30:00 |
36.40 | 15.57% | -3.15% | -3.08% | 2.61% | 10.33% | 10.24% | 16.85% |
|
Ebro Foods 12.12.2025 / 17:25:57 |
18.220 | 15.17% | 17.40% | 1.22% | 3.17% | 0.94% | 14.45% | 19.24% |
|
Hera N 12.12.2025 / 17:30:00 |
3.974 | 15.13% | 32.62% | -1.24% | -0.97% | 7.46% | 15.56% | 39.29% |
|
Terna N 12.12.2025 / 17:30:00 |
8.806 | 14.53% | 15.58% | -1.94% | -2.16% | 6.20% | 14.08% | 18.42% |
|
Mercedes-BenzGr N 12.12.2025 / 17:30:00 |
61.58 | 14.20% | -2.13% | -0.08% | 3.60% | 19.70% | 8.66% | -5.51% |
|
Enagas Br 12.12.2025 / 17:30:00 |
13.430 | 13.93% | -11.97% | -3.43% | -4.72% | 2.25% | 10.08% | -20.82% |
|
Titan 12.12.2025 / 17:30:00 |
45.73 | 13.78% | 113.65% | 2.93% | 4.16% | 27.55% | 18.69% | 286.71% |
|
Euronext Br Rg 12.12.2025 / 17:30:00 |
122.95 | 13.23% | 56.35% | -2.58% | -2.96% | -7.49% | 14.11% | 73.62% |
|
NOS Rg 12.12.2025 / 17:30:00 |
3.800 | 12.78% | 17.26% | 0.80% | 4.11% | -0.91% | 12.43% | 0.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 12.12.2025 / 17:30:00 |
73.08 | 2.63% |
73.60 16:23 |
70.40 09:00 |
117.60 06.10.25 |
32.8 06.01.25 |
152'557 |
|
Hera N 12.12.2025 / 17:30:00 |
3.974 | 0.81% |
4.002 15:03 |
3.954 10:34 |
4.466 03.06.25 |
3.326 24.01.25 |
1'934'779 |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | 0.05% |
2'147.50 09:35 |
2'115.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
16'778 |
|
Hiab Rg-B 12.12.2025 / 17:25:00 |
49.74 | -1.60% |
51.05 10:49 |
49.64 17:22 |
61.20 28.07.25 |
34.42 09.04.25 |
53'619 |
|
Huhtamaki Rg 12.12.2025 / 17:25:00 |
28.40 | -0.84% |
28.84 09:34 |
28.40 17:24 |
38.56 14.02.25 |
27.8 18.11.25 |
106'700 |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 0.79% |
17.910 17:13 |
17.710 09:00 |
18.275 27.11.25 |
13.005 24.01.25 |
2'645'781 |
|
Ibersol Rg 12.12.2025 / 17:30:00 |
9.960 | 0.81% |
9.960 14:01 |
9.920 14:01 |
10.600 14.11.25 |
7.48 06.01.25 |
394 |
|
IMCD Rg 12.12.2025 / 17:30:00 |
76.76 | 1.24% |
77.42 11:29 |
75.26 09:02 |
155.40 13.02.25 |
73.52 11.12.25 |
128'257 |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 0.83% |
56.09 11:01 |
55.16 09:02 |
56.16 11.12.25 |
40.84 04.08.25 |
2'260'944 |
|
Indra Sistemas Br-A 12.12.2025 / 17:30:00 |
48.58 | -1.70% |
49.86 09:12 |
48.36 16:07 |
51.20 04.11.25 |
16.11 07.02.25 |
360'931 |
|
Infineon Technolo N 12.12.2025 / 17:30:00 |
36.40 | -0.42% |
37.18 09:43 |
36.20 17:11 |
39.44 20.02.25 |
23.175 07.04.25 |
1'194'390 |
|
ING Group Rg 12.12.2025 / 17:30:00 |
23.18 | -1.10% |
23.70 09:13 |
23.15 17:21 |
23.70 12.12.25 |
14.296 07.04.25 |
2'753'212 |
|
InPost Br Rg 12.12.2025 / 17:30:00 |
10.220 | 3.34% |
10.350 10:04 |
9.950 09:01 |
17.755 19.02.25 |
9.195 24.11.25 |
645'265 |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | -0.80% |
5.786 09:16 |
5.663 17:22 |
6.010 13.11.25 |
3.6773 07.04.25 |
14'575'036 |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.593 | 1.35% |
4.652 16:02 |
4.567 09:08 |
4.895 03.11.25 |
2.461 07.04.25 |
2'616'088 |
|
INWIT N 12.12.2025 / 17:30:00 |
7.553 | 0.13% |
7.580 09:00 |
7.470 13:15 |
10.800 06.05.25 |
7.44 11.12.25 |
1'121'831 |
|
Irish Contl Grp Uts 12.12.2025 / 17:28:00 |
6.340 | 2.59% |
6.340 17:00 |
6.200 10:20 |
6.340 12.12.25 |
4.7395 11.04.25 |
699 |
|
Irish Resident Rg 12.12.2025 / 17:28:00 |
0.9380 | -0.42% |
0.9440 11:17 |
0.9340 16:37 |
1.114 09.06.25 |
0.869 14.01.25 |
22'935 |
|
Italgas Rg 12.12.2025 / 17:30:00 |
9.168 | 0.14% |
9.188 11:51 |
9.118 15:32 |
9.800 01.12.25 |
5.00504 13.01.25 |
995'550 |
|
Iveco Grp Rg 12.12.2025 / 17:30:00 |
18.720 | 0.03% |
18.760 16:40 |
18.715 17:29 |
19.793 30.07.25 |
8.956 03.01.25 |
510'255 |
|
JDE Peet's Br Rg 12.12.2025 / 17:29:53 |
31.68 | 0.00% |
31.70 09:04 |
31.66 15:32 |
32.26 05.09.25 |
16.03 06.02.25 |
64'468 |
|
Jeronimo Martins N 12.12.2025 / 17:30:00 |
19.750 | -0.30% |
19.820 09:00 |
19.660 13:26 |
23.29 08.05.25 |
18.05 09.01.25 |
631'577 |
|
Kalmar Rg-B 12.12.2025 / 17:25:00 |
40.30 | -0.32% |
40.76 11:06 |
40.20 17:24 |
44.70 25.07.25 |
24.42 09.04.25 |
14'358 |
|
KBC Gr 12.12.2025 / 17:30:00 |
108.83 | -0.30% |
110.60 12:21 |
108.65 17:06 |
111.65 13.11.25 |
67.24 07.04.25 |
580'667 |
|
Kemira N 12.12.2025 / 17:25:00 |
19.225 | -0.80% |
19.540 09:01 |
19.200 17:22 |
22.48 11.03.25 |
16.97 25.04.25 |
88'052 |