×
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 - 11:22:30
- 23'437.51
- 0.32%
- 75.15
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 / 10:06:35 |
109.20 | -1.53% | -1.70 | 109.20 | 109.30 | 130'731 | |
|
EssilorLuxott 04.02.2026 / 10:07:27 |
256.15 | 0.23% | 0.60 | 256.10 | 256.20 | 31'055 | |
|
Euronext Br Rg 04.02.2026 / 10:07:21 |
114.20 | 0.62% | 0.70 | 114.10 | 114.30 | 136'817 | |
|
Eurozone All 04.02.2026 / 11:22:31 |
23'437.88 | 0.32% | 75.52 | 0 | |||
|
FBD Holds Rg 04.02.2026 / 08:04:02 |
15.650 | -2.49% | -0.40 | 15.650 | 16.450 | 0 | |
|
Ferrari Rg 04.02.2026 / 10:07:15 |
284.25 | 1.05% | 2.95 | 284.20 | 284.30 | 26'956 | |
|
Ferrovial Rg 04.02.2026 / 10:05:54 |
58.24 | 0.34% | 0.20 | 58.22 | 58.26 | 35'137 | |
|
Fincantieri Rg 04.02.2026 / 10:07:05 |
16.005 | 0.66% | 0.11 | 16.000 | 16.010 | 123'407 | |
|
FinecoBank N 04.02.2026 / 10:07:25 |
22.92 | 0.66% | 0.15 | 22.91 | 22.92 | 443'551 | |
|
Fluidra Br 04.02.2026 / 10:05:13 |
25.00 | -0.71% | -0.18 | 24.98 | 25.02 | 38'493 | |
|
Fortum Rg 04.02.2026 / 10:07:23 |
20.05 | 3.97% | 0.77 | 20.04 | 20.05 | 376'829 | |
|
Fres Med Care I 04.02.2026 / 10:07:14 |
39.70 | 2.16% | 0.84 | 39.69 | 39.71 | 63'213 | |
|
Fresenius I 04.02.2026 / 10:07:05 |
49.47 | 1.02% | 0.50 | 49.45 | 49.48 | 83'346 | |
|
Galp Energia -B- 04.02.2026 / 10:07:08 |
17.125 | 0.68% | 0.12 | 17.120 | 17.130 | 364'488 | |
|
GEA Group I 04.02.2026 / 10:04:28 |
61.75 | 0.73% | 0.45 | 61.75 | 61.80 | 14'154 | |
|
Generali 04.02.2026 / 10:07:25 |
35.70 | 0.41% | 0.15 | 35.69 | 35.70 | 210'505 | |
|
Glanbia Rg 04.02.2026 / 10:07:24 |
16.415 | 0.52% | 0.09 | 16.400 | 16.430 | 16'144 | |
|
Glenveagh Rg-144A 04.02.2026 / 09:59:16 |
2.025 | 2.17% | 0.04 | 2.025 | 2.035 | 47'556 | |
|
Grifols-A Br 04.02.2026 / 10:06:15 |
10.935 | -0.05% | -0.01 | 10.920 | 10.930 | 48'077 | |
|
Hannover Rueck N 04.02.2026 / 10:07:20 |
248.80 | 2.89% | 7.00 | 248.60 | 248.80 | 28'434 | |
|
HeidelbergMat I 04.02.2026 / 10:05:58 |
219.50 | -7.66% | -18.20 | 218.40 | 220.30 | 184'588 | |
|
Heineken Br Rg 04.02.2026 / 10:07:10 |
72.48 | 1.36% | 0.97 | 72.48 | 72.52 | 136'125 | |
|
Heineken Holding Br 04.02.2026 / 10:07:17 |
64.98 | 1.21% | 0.78 | 64.95 | 65.05 | 22'147 | |
|
Henkel Vz I 04.02.2026 / 10:07:25 |
76.53 | 1.77% | 1.33 | 76.52 | 76.58 | 47'580 | |
|
HENSOLDT I 04.02.2026 / 10:07:27 |
79.90 | -0.87% | -0.70 | 79.85 | 80.00 | 33'967 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italgas Rg 04.02.2026 / 10:06:43 |
10.210 | 6.32% | 99.08% | 0.99% | -2.20% | 9.84% | 87.38% | 96.38% |
|
HeidelbergMat I 04.02.2026 / 10:05:58 |
219.50 | 6.31% | 99.41% | -6.71% | -4.36% | 2.24% | 61.04% | 272.57% |
|
Beiersdorf I 04.02.2026 / 10:07:12 |
101.70 | 6.25% | -19.68% | 4.44% | 10.54% | 8.16% | -19.45% | -11.74% |
|
Enagas Br 04.02.2026 / 10:05:45 |
14.195 | 6.24% | 18.69% | 2.81% | 3.54% | 0.55% | 16.45% | -16.38% |
|
Schneider El 04.02.2026 / 10:07:19 |
250.40 | 6.22% | 3.41% | 6.34% | 2.37% | 4.75% | 6.99% | 61.10% |
|
Shurg Self REIT Rg 04.02.2026 / 10:05:43 |
31.20 | 6.16% | -14.01% | 1.13% | 1.13% | 2.30% | -11.74% | 0.00% |
|
Fortum Rg 04.02.2026 / 10:07:23 |
20.05 | 6.09% | 42.29% | -0.77% | 3.97% | 2.30% | 42.42% | 37.27% |
|
Enel N 04.02.2026 / 10:07:25 |
9.502 | 5.99% | 36.34% | 2.83% | 2.32% | 6.33% | 36.67% | 75.92% |
|
AIB Grp Rg 04.02.2026 / 10:02:34 |
9.790 | 5.95% | 82.88% | 5.78% | 7.26% | 12.08% | 71.30% | 152.66% |
|
Roy.Philips Br Rg 04.02.2026 / 10:06:35 |
24.66 | 5.77% | 0.33% | 0.74% | -1.04% | -3.01% | -5.68% | 55.57% |
|
Bouygues 04.02.2026 / 10:07:20 |
46.93 | 5.43% | 62.83% | 2.89% | 1.58% | 13.98% | 52.07% | 51.93% |
|
Intl. Cons. Air Rg 04.02.2026 / 10:07:31 |
5.042 | 5.29% | 37.63% | 4.67% | 1.66% | 13.30% | 19.68% | 160.42% |
|
Origin Enterpris Rg 04.02.2026 / 09:31:57 |
4.315 | 5.18% | 56.25% | 3.66% | 4.48% | 14.91% | 59.23% | 2.80% |
|
BCP R 04.02.2026 / 10:03:26 |
0.9398 | 5.12% | 102.98% | 3.13% | 7.97% | 16.23% | 90.32% | 359.70% |
|
STMicroelectr Br Rg 04.02.2026 / 10:07:08 |
23.51 | 5.03% | -3.68% | -5.63% | -4.97% | 13.51% | 11.21% | -49.12% |
|
Arcadis Br Rg 04.02.2026 / 10:03:40 |
38.19 | 5.03% | -36.36% | 1.73% | 3.83% | 1.41% | -28.25% | -11.31% |
|
Ferrovial Rg 04.02.2026 / 10:05:54 |
58.24 | 4.99% | 42.25% | 2.28% | 0.90% | 4.49% | 43.24% | 112.99% |
|
L'Oreal 04.02.2026 / 10:07:26 |
392.85 | 4.85% | 12.84% | 3.33% | 9.71% | 10.03% | 13.70% | 0.36% |
|
UNIQA Insur Gr I 04.02.2026 / 09:48:31 |
16.120 | 4.82% | 107.22% | 3.47% | 4.54% | 23.34% | 98.28% | 108.02% |
|
Nordea Bk Rg 04.02.2026 / 10:07:15 |
16.955 | 4.71% | 61.11% | 1.13% | 4.15% | 12.17% | 50.58% | 53.47% |
|
Ageas 04.02.2026 / 10:07:03 |
62.60 | 4.64% | 33.87% | 5.17% | 5.48% | 7.19% | 27.06% | 39.60% |
|
Eiffage 04.02.2026 / 10:06:52 |
128.75 | 4.58% | 50.72% | 3.08% | 0.47% | 15.83% | 47.41% | 29.04% |
|
VGP 04.02.2026 / 10:02:41 |
102.50 | 4.56% | 44.80% | 0.10% | -1.82% | -1.82% | 28.13% | 9.10% |
|
Pernod Ricard 04.02.2026 / 10:07:27 |
77.68 | 4.50% | -30.26% | 4.83% | 7.74% | -7.19% | -23.95% | -60.82% |
|
Sacyr 04.02.2026 / 10:05:57 |
4.066 | 4.50% | 27.17% | 2.11% | -1.50% | 7.11% | 27.70% | 43.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 04.02.2026 / 10:06:35 |
109.20 | -1.53% |
111.30 08:18 |
108.50 09:34 |
111.95 03.02.26 |
101.7 02.01.26 |
130'731 |
|
EssilorLuxott 04.02.2026 / 10:07:27 |
256.15 | 0.23% |
257.25 08:13 |
255.25 08:03 |
286.00 15.01.26 |
251.85 28.01.26 |
31'055 |
|
Euronext Br Rg 04.02.2026 / 10:07:21 |
114.20 | 0.62% |
114.20 08:14 |
109.90 08:50 |
129.05 02.01.26 |
109.9 04.02.26 |
136'817 |
|
Eurozone All 04.02.2026 / 11:22:31 |
23'437.88 | 0.32% |
23'468.99 09:18 |
23'342.87 10:20 |
23'626.24 03.02.26 |
22530.7288 02.01.26 |
|
|
FBD Holds Rg 04.02.2026 / 08:04:02 |
15.650 | -2.49% |
16.450 22.01.26 |
15.75 05.01.26 |
158 | ||
|
Ferrari Rg 04.02.2026 / 10:07:15 |
284.25 | 1.05% |
284.25 10:07 |
280.10 08:00 |
327.05 09.01.26 |
276.8 29.01.26 |
26'956 |
|
Ferrovial Rg 04.02.2026 / 10:05:54 |
58.24 | 0.34% |
58.26 08:16 |
57.92 08:00 |
58.76 14.01.26 |
54.98 02.01.26 |
35'137 |
|
Fincantieri Rg 04.02.2026 / 10:07:05 |
16.005 | 0.66% |
16.030 08:00 |
15.840 08:10 |
20.44 12.01.26 |
15.61 02.02.26 |
123'407 |
|
FinecoBank N 04.02.2026 / 10:07:25 |
22.92 | 0.66% |
23.02 08:11 |
22.62 09:13 |
23.07 09.01.26 |
21.615 26.01.26 |
443'551 |
|
Fluidra Br 04.02.2026 / 10:05:13 |
25.00 | -0.71% |
25.24 08:03 |
24.98 09:40 |
26.00 22.01.26 |
23.14 02.01.26 |
38'493 |
|
Fortum Rg 04.02.2026 / 10:07:23 |
20.05 | 3.97% |
20.10 10:06 |
19.293 08:08 |
20.45 28.01.26 |
18.1 03.02.26 |
376'829 |
|
Fres Med Care I 04.02.2026 / 10:07:14 |
39.70 | 2.16% |
39.83 08:21 |
38.82 08:00 |
40.98 12.01.26 |
35.675 20.01.26 |
63'213 |
|
Fresenius I 04.02.2026 / 10:07:05 |
49.47 | 1.02% |
49.49 09:09 |
48.92 08:01 |
51.90 14.01.26 |
46.32 30.01.26 |
83'346 |
|
Galp Energia -B- 04.02.2026 / 10:07:08 |
17.125 | 0.68% |
17.240 08:15 |
16.995 09:34 |
17.240 04.02.26 |
14.375 05.01.26 |
364'488 |
|
GEA Group I 04.02.2026 / 10:04:28 |
61.75 | 0.73% |
61.85 08:01 |
61.50 09:20 |
63.05 26.01.26 |
56.85 02.01.26 |
14'154 |
|
Generali 04.02.2026 / 10:07:25 |
35.70 | 0.41% |
35.91 08:15 |
35.52 09:18 |
36.40 06.01.26 |
33.12 26.01.26 |
210'505 |
|
Glanbia Rg 04.02.2026 / 10:07:24 |
16.415 | 0.52% |
16.450 08:32 |
16.190 08:00 |
16.470 30.01.26 |
14.27 06.01.26 |
16'144 |
|
Glenveagh Rg-144A 04.02.2026 / 09:59:16 |
2.025 | 2.17% |
2.028 09:50 |
1.990 08:09 |
1.892 05.01.26 |
47'556 | |
|
Grifols-A Br 04.02.2026 / 10:06:15 |
10.935 | -0.05% |
10.980 08:00 |
10.860 08:29 |
11.705 08.01.26 |
10.22 20.01.26 |
48'077 |
|
Hannover Rueck N 04.02.2026 / 10:07:20 |
248.80 | 2.89% |
248.80 09:51 |
243.60 08:00 |
266.20 02.01.26 |
233.2 23.01.26 |
28'434 |
|
HeidelbergMat I 04.02.2026 / 10:05:58 |
219.50 | -7.66% |
228.60 08:10 |
219.40 10:05 |
241.90 26.01.26 |
218.9 06.01.26 |
184'588 |
|
Heineken Br Rg 04.02.2026 / 10:07:10 |
72.48 | 1.36% |
73.70 08:00 |
70.92 08:02 |
73.70 04.02.26 |
65.74 12.01.26 |
136'125 |
|
Heineken Holding Br 04.02.2026 / 10:07:17 |
64.98 | 1.21% |
65.03 10:04 |
63.80 08:01 |
65.03 04.02.26 |
59.15 12.01.26 |
22'147 |
|
Henkel Vz I 04.02.2026 / 10:07:25 |
76.53 | 1.77% |
76.56 10:04 |
75.42 08:00 |
76.56 04.02.26 |
68.28 07.01.26 |
47'580 |
|
HENSOLDT I 04.02.2026 / 10:07:27 |
79.90 | -0.87% |
80.60 08:00 |
78.80 08:17 |
96.65 19.01.26 |
74.5 02.01.26 |
33'967 |