×
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
- 09.12.2025 - 17:30:05
- 22'197.83
- 0.00%
- -0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 09.12.2025 / 17:30:00 |
16.120 | 0.32% | 0.05 | 16.108 | 16.108 | 2'773'656 | |
|
Erste Group Bk I 09.12.2025 / 17:30:00 |
98.05 | 1.92% | 1.85 | 97.95 | 97.95 | 214'121 | |
|
EssilorLuxott 09.12.2025 / 17:30:00 |
285.90 | -5.46% | -16.50 | 286.30 | 286.30 | 653'315 | |
|
Euronext Br Rg 09.12.2025 / 17:30:00 |
127.80 | 0.63% | 0.80 | 128.00 | 128.00 | 129'903 | |
|
Eurozone All 09.12.2025 / 17:30:05 |
22'197.83 | 0.00% | -0.82 | 0 | |||
|
FBD Holds Rg 09.12.2025 / 17:28:00 |
15.050 | -1.31% | -0.20 | 15.050 | 15.750 | 0 | |
|
Ferrari Rg 09.12.2025 / 17:30:00 |
325.10 | -1.00% | -3.30 | 324.80 | 324.80 | 221'055 | |
|
Ferrovial Rg 09.12.2025 / 17:30:00 |
57.39 | -0.03% | -0.02 | 57.36 | 57.36 | 345'146 | |
|
Fincantieri Rg 09.12.2025 / 17:30:00 |
19.105 | 3.75% | 0.69 | 19.070 | 19.070 | 654'730 | |
|
FinecoBank N 09.12.2025 / 17:30:00 |
20.57 | 0.29% | 0.06 | 20.60 | 20.60 | 778'700 | |
|
Fluidra Br 09.12.2025 / 17:30:00 |
23.46 | -2.09% | -0.50 | 23.46 | 23.94 | 74'071 | |
|
Fortum Rg 09.12.2025 / 17:25:00 |
17.760 | 0.06% | 0.01 | 17.830 | 17.830 | 435'147 | |
|
Fres Med Care I 09.12.2025 / 17:30:00 |
39.18 | -0.91% | -0.36 | 39.26 | 39.26 | 555'560 | |
|
Fresenius I 09.12.2025 / 17:30:00 |
47.03 | -0.91% | -0.43 | 46.96 | 46.96 | 307'874 | |
|
Galp Energia -B- 09.12.2025 / 17:30:00 |
14.835 | -14.32% | -2.48 | 14.790 | 14.790 | 6'614'341 | |
|
GEA Group I 09.12.2025 / 17:30:00 |
55.25 | 0.73% | 0.40 | 55.40 | 55.40 | 285'389 | |
|
Generali 09.12.2025 / 17:30:00 |
35.08 | 3.18% | 1.08 | 35.06 | 35.06 | 1'582'288 | |
|
Glanbia Rg 09.12.2025 / 17:27:58 |
14.770 | 0.00% | 0.00 | 14.710 | 14.710 | 62'767 | |
|
Glenveagh Rg-144A 09.12.2025 / 17:28:00 |
1.869 | -1.53% | -0.03 | 1.834 | 1.910 | 54'665 | |
|
Grifols-A Br 09.12.2025 / 17:30:00 |
10.790 | -0.51% | -0.06 | 10.780 | 10.840 | 645'264 | |
|
Grupo Catalana O Br 09.12.2025 / 17:30:00 |
49.33 | -0.15% | -0.08 | 48.40 | 54.00 | 2'580 | |
|
Hannover Rueck N 09.12.2025 / 17:30:00 |
253.60 | 0.88% | 2.20 | 253.40 | 253.40 | 25'254 | |
|
HeidelbergMat I 09.12.2025 / 17:30:00 |
220.25 | -0.54% | -1.20 | 220.40 | 220.40 | 90'175 | |
|
Heineken Br Rg 09.12.2025 / 17:30:00 |
67.52 | -0.82% | -0.56 | 67.50 | 67.50 | 630'329 | |
|
Heineken Holding Br 09.12.2025 / 17:30:00 |
59.53 | -0.75% | -0.45 | 59.60 | 59.60 | 73'447 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BNP Paribas A 09.12.2025 / 17:30:00 |
77.66 | 28.75% | 22.13% | 3.53% | 14.83% | -1.68% | 30.37% | 47.00% |
|
Airbus Br Rg 09.12.2025 / 17:30:00 |
195.54 | 27.89% | 41.85% | 2.25% | -7.37% | 1.37% | 25.15% | 79.86% |
|
OMV I 09.12.2025 / 17:30:00 |
47.72 | 27.34% | 19.61% | -1.00% | -2.09% | 4.24% | 24.66% | 0.44% |
|
Kone-B Rg 09.12.2025 / 17:25:00 |
58.86 | 27.10% | 32.20% | -0.27% | -0.07% | 5.43% | 20.10% | 24.84% |
|
ASR Rg 09.12.2025 / 17:30:00 |
59.10 | 27.03% | 36.15% | 1.86% | 1.62% | 3.92% | 29.69% | 36.08% |
|
Enel N 09.12.2025 / 17:30:00 |
8.724 | 27.01% | 29.76% | -2.56% | -2.66% | 11.38% | 25.79% | 68.18% |
|
Sampo Rg-A 09.12.2025 / 17:25:00 |
10.045 | 26.57% | 25.74% | -0.45% | 1.51% | 2.93% | 26.10% | 11.56% |
|
Credit Agricole 09.12.2025 / 17:30:00 |
17.160 | 26.11% | 31.26% | 1.73% | 6.75% | 4.27% | 29.90% | 80.62% |
|
Acerinox Br 09.12.2025 / 17:30:00 |
11.905 | 26.03% | 10.79% | -1.49% | 5.08% | 9.62% | 18.40% | 26.89% |
|
Kalmar Rg-B 09.12.2025 / 17:25:00 |
40.24 | 25.78% | 0.00% | 6.06% | 8.46% | 8.87% | 21.31% | 0.00% |
|
Allianz N 09.12.2025 / 17:30:00 |
381.00 | 25.08% | 52.77% | 2.49% | 6.31% | 9.70% | 27.85% | 81.61% |
|
Generali 09.12.2025 / 17:30:00 |
35.08 | 24.80% | 77.94% | 1.81% | 4.61% | 7.26% | 27.45% | 97.65% |
|
Siemens N 09.12.2025 / 17:30:00 |
233.93 | 24.13% | 38.19% | 3.03% | -5.62% | 3.50% | 21.18% | 77.58% |
|
BMW I 09.12.2025 / 17:30:00 |
97.48 | 23.44% | -3.73% | 8.82% | 11.66% | 17.64% | 22.09% | 17.07% |
|
Intl. Cons. Air Rg 09.12.2025 / 17:30:00 |
4.435 | 23.20% | 151.81% | -0.25% | 1.46% | 0.80% | 29.45% | 187.29% |
|
Nokia N 09.12.2025 / 17:25:00 |
5.339 | 23.12% | 72.02% | 0.53% | -9.54% | 39.47% | 27.54% | 13.00% |
|
Eni N 09.12.2025 / 17:30:00 |
16.120 | 22.90% | 4.57% | -0.59% | -2.17% | 8.04% | 20.36% | 18.67% |
|
Valmet Corporat Rg 09.12.2025 / 17:25:00 |
28.37 | 22.50% | 9.69% | 1.36% | 1.83% | -7.01% | 20.88% | 13.88% |
|
Ageas 09.12.2025 / 17:30:00 |
58.65 | 22.49% | 45.76% | 0.60% | 1.16% | 1.56% | 24.95% | 39.21% |
|
FinecoBank N 09.12.2025 / 17:30:00 |
20.57 | 22.16% | 50.49% | -0.77% | -4.44% | 10.65% | 23.09% | 32.19% |
|
EDP S.A N 09.12.2025 / 17:30:00 |
3.836 | 21.92% | -16.00% | -0.80% | 2.16% | -0.01% | 18.09% | -16.00% |
|
Banca Generali N 09.12.2025 / 17:30:00 |
55.30 | 21.66% | 62.18% | -0.54% | 4.93% | 10.38% | 24.16% | 69.97% |
|
Vinci 09.12.2025 / 17:30:00 |
120.33 | 21.41% | 6.61% | -1.25% | 1.39% | 2.30% | 19.40% | 23.39% |
|
De Longhi N 09.12.2025 / 17:30:00 |
37.50 | 21.35% | 19.38% | 5.16% | 22.63% | 22.15% | 23.93% | 72.76% |
|
Kering 09.12.2025 / 17:30:00 |
285.98 | 21.23% | -26.88% | -2.99% | -9.40% | 8.67% | 19.06% | -44.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 09.12.2025 / 17:30:00 |
16.120 | 0.32% |
16.198 15:50 |
16.024 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
2'773'656 |
|
Erste Group Bk I 09.12.2025 / 17:30:00 |
98.05 | 1.92% |
98.35 15:01 |
96.15 09:00 |
98.60 03.12.25 |
51.4 07.04.25 |
214'121 |
|
EssilorLuxott 09.12.2025 / 17:30:00 |
285.90 | -5.46% |
301.30 09:00 |
282.95 16:47 |
323.90 13.11.25 |
226 07.04.25 |
653'315 |
|
Euronext Br Rg 09.12.2025 / 17:30:00 |
127.80 | 0.63% |
129.35 10:51 |
127.50 16:48 |
153.35 18.07.25 |
104.6 14.01.25 |
129'903 |
|
Eurozone All 09.12.2025 / 17:30:05 |
22'197.83 | 0.00% |
22'308.09 09:24 |
22'161.96 13:46 |
22'552.81 13.11.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 09.12.2025 / 17:28:00 |
15.050 | -1.31% |
15.800 04.12.25 |
12.425 22.01.25 |
7 | ||
|
Ferrari Rg 09.12.2025 / 17:30:00 |
325.10 | -1.00% |
332.10 09:24 |
325.10 17:29 |
492.90 18.02.25 |
321.7 14.10.25 |
221'055 |
|
Ferrovial Rg 09.12.2025 / 17:30:00 |
57.39 | -0.03% |
57.86 09:24 |
57.12 09:00 |
57.86 09.12.25 |
36.3 07.04.25 |
345'146 |
|
Fincantieri Rg 09.12.2025 / 17:30:00 |
19.105 | 3.75% |
19.190 16:47 |
18.490 09:00 |
27.36 08.10.25 |
6.81 03.01.25 |
654'730 |
|
FinecoBank N 09.12.2025 / 17:30:00 |
20.57 | 0.29% |
20.81 09:00 |
20.56 16:53 |
22.08 13.11.25 |
14.2 02.09.25 |
778'700 |
|
Fluidra Br 09.12.2025 / 17:30:00 |
23.46 | -2.09% |
24.16 10:15 |
23.46 17:29 |
25.88 29.01.25 |
17.74 07.04.25 |
74'071 |
|
Fortum Rg 09.12.2025 / 17:25:00 |
17.760 | 0.06% |
17.935 15:49 |
17.705 09:09 |
20.38 04.11.25 |
12.25 09.04.25 |
435'147 |
|
Fres Med Care I 09.12.2025 / 17:30:00 |
39.18 | -0.91% |
39.56 09:08 |
38.99 16:55 |
54.04 21.05.25 |
38.985 09.12.25 |
555'560 |
|
Fresenius I 09.12.2025 / 17:30:00 |
47.03 | -0.91% |
47.55 10:23 |
46.78 16:54 |
50.73 30.10.25 |
31.94 07.04.25 |
307'874 |
|
Galp Energia -B- 09.12.2025 / 17:30:00 |
14.835 | -14.32% |
17.320 09:00 |
14.665 16:57 |
18.500 17.11.25 |
12.245 09.04.25 |
6'614'341 |
|
GEA Group I 09.12.2025 / 17:30:00 |
55.25 | 0.73% |
56.35 10:50 |
55.10 09:01 |
66.80 12.08.25 |
47.3 16.01.25 |
285'389 |
|
Generali 09.12.2025 / 17:30:00 |
35.08 | 3.18% |
35.15 16:23 |
34.33 09:00 |
35.24 16.05.25 |
27.16 02.01.25 |
1'582'288 |
|
Glanbia Rg 09.12.2025 / 17:27:58 |
14.770 | 0.00% |
14.870 10:34 |
14.530 14:16 |
15.415 10.11.25 |
9.2 09.04.25 |
62'767 |
|
Glenveagh Rg-144A 09.12.2025 / 17:28:00 |
1.869 | -1.53% |
1.900 09:55 |
1.864 16:54 |
2.005 08.09.25 |
1.384 09.04.25 |
54'665 |
|
Grifols-A Br 09.12.2025 / 17:30:00 |
10.790 | -0.51% |
10.925 09:11 |
10.745 15:07 |
13.685 31.07.25 |
7.334 07.04.25 |
645'264 |
|
Grupo Catalana O Br 09.12.2025 / 17:30:00 |
49.33 | -0.15% |
49.45 10:28 |
49.30 15:40 |
49.75 25.11.25 |
36.1 02.01.25 |
2'580 |
|
Hannover Rueck N 09.12.2025 / 17:30:00 |
253.60 | 0.88% |
254.60 10:23 |
251.80 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
25'254 |
|
HeidelbergMat I 09.12.2025 / 17:30:00 |
220.25 | -0.54% |
221.15 09:00 |
218.80 09:14 |
223.60 26.11.25 |
118.9 02.01.25 |
90'175 |
|
Heineken Br Rg 09.12.2025 / 17:30:00 |
67.52 | -0.82% |
68.54 10:22 |
67.36 16:55 |
82.78 26.02.25 |
63.58 15.01.25 |
630'329 |
|
Heineken Holding Br 09.12.2025 / 17:30:00 |
59.53 | -0.75% |
60.30 09:50 |
59.45 16:54 |
71.35 19.05.25 |
54.775 13.01.25 |
73'447 |