×
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
- 04.02.2026 - 13:13:00
- 23'542.98
- 0.77%
- 180.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 04.02.2026 / 11:57:36 |
109.65 | -1.13% | -1.25 | 109.60 | 109.70 | 174'854 | |
|
EssilorLuxott 04.02.2026 / 11:57:15 |
258.10 | 1.00% | 2.55 | 258.00 | 258.10 | 54'973 | |
|
Euronext Br Rg 04.02.2026 / 11:57:56 |
113.25 | -0.22% | -0.25 | 113.20 | 113.30 | 159'747 | |
|
Eurozone All 04.02.2026 / 13:13:01 |
23'542.71 | 0.77% | 180.35 | 0 | |||
|
FBD Holds Rg 04.02.2026 / 10:11:25 |
15.750 | -1.87% | -0.30 | 15.750 | 16.200 | 0 | |
|
Ferrari Rg 04.02.2026 / 11:57:58 |
288.00 | 2.38% | 6.70 | 287.90 | 288.00 | 63'661 | |
|
Ferrovial Rg 04.02.2026 / 11:57:31 |
58.53 | 0.84% | 0.49 | 58.52 | 58.54 | 66'206 | |
|
Fincantieri Rg 04.02.2026 / 11:56:34 |
15.975 | 0.47% | 0.08 | 15.970 | 15.980 | 204'377 | |
|
FinecoBank N 04.02.2026 / 11:58:01 |
22.67 | -0.44% | -0.10 | 22.65 | 22.67 | 1'036'140 | |
|
Fluidra Br 04.02.2026 / 11:57:19 |
25.17 | -0.04% | -0.01 | 25.14 | 25.18 | 59'171 | |
|
Fortum Rg 04.02.2026 / 11:58:01 |
19.758 | 2.48% | 0.48 | 19.745 | 19.770 | 526'047 | |
|
Fres Med Care I 04.02.2026 / 11:57:52 |
39.51 | 1.67% | 0.65 | 39.49 | 39.52 | 126'892 | |
|
Fresenius I 04.02.2026 / 11:56:44 |
49.51 | 1.10% | 0.54 | 49.50 | 49.52 | 145'916 | |
|
Galp Energia -B- 04.02.2026 / 11:57:18 |
17.150 | 0.82% | 0.14 | 17.145 | 17.155 | 601'221 | |
|
GEA Group I 04.02.2026 / 11:57:07 |
62.28 | 1.59% | 0.98 | 62.25 | 62.30 | 44'955 | |
|
Generali 04.02.2026 / 11:57:15 |
35.79 | 0.68% | 0.24 | 35.77 | 35.79 | 292'069 | |
|
Glanbia Rg 04.02.2026 / 11:57:48 |
16.620 | 1.78% | 0.29 | 16.600 | 16.630 | 63'227 | |
|
Glenveagh Rg-144A 04.02.2026 / 11:51:47 |
2.038 | 2.80% | 0.06 | 2.035 | 2.075 | 87'933 | |
|
Grifols-A Br 04.02.2026 / 11:57:39 |
10.950 | 0.09% | 0.01 | 10.945 | 10.960 | 71'481 | |
|
Hannover Rueck N 04.02.2026 / 11:57:37 |
247.20 | 2.23% | 5.40 | 247.00 | 247.20 | 48'351 | |
|
HeidelbergMat I 04.02.2026 / 11:57:38 |
222.40 | -6.44% | -15.30 | 222.10 | 222.40 | 272'814 | |
|
Heineken Br Rg 04.02.2026 / 11:57:52 |
73.06 | 2.17% | 1.55 | 73.06 | 73.08 | 218'031 | |
|
Heineken Holding Br 04.02.2026 / 11:57:10 |
65.38 | 1.83% | 1.18 | 65.35 | 65.40 | 36'887 | |
|
Henkel Vz I 04.02.2026 / 11:57:37 |
76.96 | 2.34% | 1.76 | 76.94 | 76.98 | 95'467 | |
|
HENSOLDT I 04.02.2026 / 11:57:57 |
80.43 | -0.22% | -0.18 | 80.30 | 80.45 | 64'128 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italgas Rg 04.02.2026 / 11:57:59 |
10.230 | 6.32% | 99.08% | 1.19% | -2.01% | 10.06% | 87.75% | 96.38% |
|
HeidelbergMat I 04.02.2026 / 11:57:38 |
222.40 | 6.31% | 99.41% | -5.48% | -3.09% | 3.59% | 63.17% | 272.57% |
|
Beiersdorf I 04.02.2026 / 11:57:45 |
102.25 | 6.25% | -19.68% | 5.00% | 11.14% | 8.74% | -19.01% | -11.74% |
|
Enagas Br 04.02.2026 / 11:57:53 |
14.220 | 6.24% | 18.69% | 2.99% | 3.72% | 0.73% | 16.65% | -16.38% |
|
Schneider El 04.02.2026 / 11:57:34 |
253.70 | 6.22% | 3.41% | 7.74% | 3.72% | 6.13% | 8.40% | 61.10% |
|
Shurg Self REIT Rg 04.02.2026 / 11:57:21 |
31.40 | 6.16% | -14.01% | 1.78% | 1.78% | 2.95% | -11.17% | 0.00% |
|
Fortum Rg 04.02.2026 / 11:58:01 |
19.758 | 6.09% | 42.29% | -2.19% | 2.48% | 0.83% | 40.37% | 37.27% |
|
Enel N 04.02.2026 / 11:58:01 |
9.558 | 5.99% | 36.34% | 3.44% | 2.93% | 6.96% | 37.49% | 75.92% |
|
AIB Grp Rg 04.02.2026 / 11:57:23 |
9.825 | 5.95% | 82.88% | 6.16% | 7.64% | 12.48% | 71.92% | 152.66% |
|
Roy.Philips Br Rg 04.02.2026 / 11:57:38 |
24.73 | 5.77% | 0.33% | 1.00% | -0.78% | -2.75% | -5.43% | 55.57% |
|
Bouygues 04.02.2026 / 11:57:41 |
47.29 | 5.43% | 62.83% | 3.68% | 2.36% | 14.85% | 53.24% | 51.93% |
|
Intl. Cons. Air Rg 04.02.2026 / 11:53:18 |
5.046 | 5.29% | 37.63% | 4.75% | 1.74% | 13.39% | 19.77% | 160.42% |
|
Origin Enterpris Rg 04.02.2026 / 11:27:03 |
4.310 | 5.18% | 56.25% | 3.54% | 4.36% | 14.78% | 59.04% | 2.80% |
|
BCP R 04.02.2026 / 11:57:06 |
0.9452 | 5.12% | 102.98% | 3.72% | 8.59% | 16.89% | 91.41% | 359.70% |
|
STMicroelectr Br Rg 04.02.2026 / 11:58:02 |
23.99 | 5.03% | -3.68% | -3.72% | -3.05% | 15.80% | 13.46% | -49.12% |
|
Arcadis Br Rg 04.02.2026 / 11:53:02 |
38.50 | 5.03% | -36.36% | 2.56% | 4.68% | 2.23% | -27.67% | -11.31% |
|
Ferrovial Rg 04.02.2026 / 11:57:31 |
58.53 | 4.99% | 42.25% | 2.79% | 1.40% | 5.01% | 43.95% | 112.99% |
|
L'Oreal 04.02.2026 / 11:57:55 |
394.23 | 4.85% | 12.84% | 3.69% | 10.10% | 10.41% | 14.10% | 0.36% |
|
UNIQA Insur Gr I 04.02.2026 / 11:57:34 |
16.100 | 4.82% | 107.22% | 3.34% | 4.41% | 23.18% | 98.03% | 108.02% |
|
Nordea Bk Rg 04.02.2026 / 11:57:11 |
17.008 | 4.71% | 61.11% | 1.45% | 4.47% | 12.52% | 51.04% | 53.47% |
|
Ageas 04.02.2026 / 11:57:23 |
62.55 | 4.64% | 33.87% | 5.08% | 5.39% | 7.11% | 26.95% | 39.60% |
|
Eiffage 04.02.2026 / 11:58:00 |
129.23 | 4.58% | 50.72% | 3.46% | 0.84% | 16.26% | 47.96% | 29.04% |
|
VGP 04.02.2026 / 10:24:13 |
103.20 | 4.56% | 44.80% | 0.78% | -1.15% | -1.15% | 29.00% | 9.10% |
|
Pernod Ricard 04.02.2026 / 11:57:32 |
78.12 | 4.50% | -30.26% | 5.43% | 8.35% | -6.67% | -23.52% | -60.82% |
|
Sacyr 04.02.2026 / 11:52:38 |
4.097 | 4.50% | 27.17% | 2.89% | -0.75% | 7.93% | 28.67% | 43.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 04.02.2026 / 11:57:36 |
109.65 | -1.13% |
111.30 08:18 |
108.50 09:34 |
111.95 03.02.26 |
101.7 02.01.26 |
174'854 |
|
EssilorLuxott 04.02.2026 / 11:57:15 |
258.10 | 1.00% |
258.35 11:53 |
255.25 08:03 |
286.00 15.01.26 |
251.85 28.01.26 |
54'973 |
|
Euronext Br Rg 04.02.2026 / 11:57:56 |
113.25 | -0.22% |
114.40 10:08 |
109.90 08:50 |
129.05 02.01.26 |
109.9 04.02.26 |
159'747 |
|
Eurozone All 04.02.2026 / 13:13:01 |
23'542.71 | 0.77% |
23'550.88 13:05 |
23'342.87 10:20 |
23'626.24 03.02.26 |
22530.7288 02.01.26 |
|
|
FBD Holds Rg 04.02.2026 / 10:11:25 |
15.750 | -1.87% |
16.450 22.01.26 |
15.75 05.01.26 |
158 | ||
|
Ferrari Rg 04.02.2026 / 11:57:58 |
288.00 | 2.38% |
288.70 11:53 |
280.10 08:00 |
327.05 09.01.26 |
276.8 29.01.26 |
63'661 |
|
Ferrovial Rg 04.02.2026 / 11:57:31 |
58.53 | 0.84% |
58.58 11:09 |
57.92 08:00 |
58.76 14.01.26 |
54.98 02.01.26 |
66'206 |
|
Fincantieri Rg 04.02.2026 / 11:56:34 |
15.975 | 0.47% |
16.090 10:33 |
15.840 08:10 |
20.44 12.01.26 |
15.61 02.02.26 |
204'377 |
|
FinecoBank N 04.02.2026 / 11:58:01 |
22.67 | -0.44% |
23.02 08:11 |
22.55 11:30 |
23.07 09.01.26 |
21.615 26.01.26 |
1'036'140 |
|
Fluidra Br 04.02.2026 / 11:57:19 |
25.17 | -0.04% |
25.24 08:03 |
24.98 09:40 |
26.00 22.01.26 |
23.14 02.01.26 |
59'171 |
|
Fortum Rg 04.02.2026 / 11:58:01 |
19.758 | 2.48% |
20.10 10:06 |
19.293 08:08 |
20.45 28.01.26 |
18.1 03.02.26 |
526'047 |
|
Fres Med Care I 04.02.2026 / 11:57:52 |
39.51 | 1.67% |
39.83 08:21 |
38.82 08:00 |
40.98 12.01.26 |
35.675 20.01.26 |
126'892 |
|
Fresenius I 04.02.2026 / 11:56:44 |
49.51 | 1.10% |
49.67 11:49 |
48.92 08:01 |
51.90 14.01.26 |
46.32 30.01.26 |
145'916 |
|
Galp Energia -B- 04.02.2026 / 11:57:18 |
17.150 | 0.82% |
17.240 08:15 |
16.995 09:34 |
17.240 04.02.26 |
14.375 05.01.26 |
601'221 |
|
GEA Group I 04.02.2026 / 11:57:07 |
62.28 | 1.59% |
62.30 11:53 |
61.50 09:20 |
63.05 26.01.26 |
56.85 02.01.26 |
44'955 |
|
Generali 04.02.2026 / 11:57:15 |
35.79 | 0.68% |
35.91 08:15 |
35.52 09:18 |
36.40 06.01.26 |
33.12 26.01.26 |
292'069 |
|
Glanbia Rg 04.02.2026 / 11:57:48 |
16.620 | 1.78% |
16.640 11:54 |
16.190 08:00 |
16.640 04.02.26 |
14.27 06.01.26 |
63'227 |
|
Glenveagh Rg-144A 04.02.2026 / 11:51:47 |
2.038 | 2.80% |
2.040 11:48 |
1.990 08:09 |
2.040 04.02.26 |
1.892 05.01.26 |
87'933 |
|
Grifols-A Br 04.02.2026 / 11:57:39 |
10.950 | 0.09% |
10.980 08:00 |
10.860 08:29 |
11.705 08.01.26 |
10.22 20.01.26 |
71'481 |
|
Hannover Rueck N 04.02.2026 / 11:57:37 |
247.20 | 2.23% |
248.80 09:51 |
243.60 08:00 |
266.20 02.01.26 |
233.2 23.01.26 |
48'351 |
|
HeidelbergMat I 04.02.2026 / 11:57:38 |
222.40 | -6.44% |
228.60 08:10 |
219.40 10:05 |
241.90 26.01.26 |
218.9 06.01.26 |
272'814 |
|
Heineken Br Rg 04.02.2026 / 11:57:52 |
73.06 | 2.17% |
73.70 08:00 |
70.92 08:02 |
73.70 04.02.26 |
65.74 12.01.26 |
218'031 |
|
Heineken Holding Br 04.02.2026 / 11:57:10 |
65.38 | 1.83% |
65.50 11:52 |
63.80 08:01 |
65.50 04.02.26 |
59.15 12.01.26 |
36'887 |
|
Henkel Vz I 04.02.2026 / 11:57:37 |
76.96 | 2.34% |
77.05 11:50 |
75.42 08:00 |
77.05 04.02.26 |
68.28 07.01.26 |
95'467 |
|
HENSOLDT I 04.02.2026 / 11:57:57 |
80.43 | -0.22% |
80.90 11:48 |
78.80 08:17 |
96.65 19.01.26 |
74.5 02.01.26 |
64'128 |