×
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 - 11:13:43
- 23'425.73
- 0.27%
- 63.37
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 / 09:57:48 |
109.10 | -1.62% | -1.80 | 109.00 | 109.20 | 128'931 | |
|
EssilorLuxott 04.02.2026 / 09:58:36 |
256.00 | 0.18% | 0.45 | 255.90 | 256.00 | 29'772 | |
|
Euronext Br Rg 04.02.2026 / 09:56:46 |
113.75 | 0.22% | 0.25 | 113.70 | 113.90 | 134'507 | |
|
Eurozone All 04.02.2026 / 11:13:44 |
23'426.18 | 0.27% | 63.82 | 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 / 09:58:36 |
283.80 | 0.89% | 2.50 | 283.60 | 283.80 | 25'962 | |
|
Ferrovial Rg 04.02.2026 / 09:53:49 |
58.22 | 0.31% | 0.18 | 58.18 | 58.24 | 33'930 | |
|
Fincantieri Rg 04.02.2026 / 09:58:31 |
15.960 | 0.38% | 0.06 | 15.940 | 15.970 | 116'325 | |
|
FinecoBank N 04.02.2026 / 09:58:42 |
22.83 | 0.26% | 0.06 | 22.82 | 22.84 | 407'824 | |
|
Fluidra Br 04.02.2026 / 09:55:10 |
25.00 | -0.71% | -0.18 | 24.96 | 25.02 | 36'137 | |
|
Fortum Rg 04.02.2026 / 09:58:32 |
19.845 | 2.93% | 0.57 | 19.835 | 19.850 | 335'082 | |
|
Fres Med Care I 04.02.2026 / 09:56:41 |
39.64 | 2.01% | 0.78 | 39.63 | 39.65 | 60'836 | |
|
Fresenius I 04.02.2026 / 09:58:02 |
49.40 | 0.88% | 0.43 | 49.37 | 49.41 | 81'359 | |
|
Galp Energia -B- 04.02.2026 / 09:58:05 |
17.118 | 0.63% | 0.11 | 17.110 | 17.125 | 332'649 | |
|
GEA Group I 04.02.2026 / 09:57:29 |
61.73 | 0.69% | 0.43 | 61.65 | 61.75 | 13'051 | |
|
Generali 04.02.2026 / 09:58:44 |
35.64 | 0.24% | 0.09 | 35.63 | 35.64 | 188'631 | |
|
Glanbia Rg 04.02.2026 / 09:53:28 |
16.360 | 0.18% | 0.03 | 16.350 | 16.390 | 9'520 | |
|
Glenveagh Rg-144A 04.02.2026 / 09:50:46 |
2.028 | 2.30% | 0.05 | 2.025 | 2.035 | 43'469 | |
|
Grifols-A Br 04.02.2026 / 09:56:51 |
10.910 | -0.27% | -0.03 | 10.895 | 10.915 | 44'739 | |
|
Hannover Rueck N 04.02.2026 / 09:58:34 |
248.60 | 2.81% | 6.80 | 248.40 | 248.60 | 26'983 | |
|
HeidelbergMat I 04.02.2026 / 09:58:41 |
222.50 | -6.39% | -15.20 | 222.40 | 222.70 | 169'143 | |
|
Heineken Br Rg 04.02.2026 / 09:58:42 |
72.44 | 1.30% | 0.93 | 72.42 | 72.48 | 121'827 | |
|
Heineken Holding Br 04.02.2026 / 09:55:46 |
64.90 | 1.09% | 0.70 | 64.85 | 64.95 | 21'660 | |
|
Henkel Vz I 04.02.2026 / 09:57:19 |
76.44 | 1.65% | 1.24 | 76.46 | 76.50 | 45'435 | |
|
HENSOLDT I 04.02.2026 / 09:58:44 |
79.25 | -1.67% | -1.35 | 79.25 | 79.35 | 30'072 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Italgas Rg 04.02.2026 / 09:56:51 |
10.195 | 6.32% | 99.08% | 0.84% | -2.35% | 9.68% | 87.11% | 96.38% |
|
HeidelbergMat I 04.02.2026 / 09:58:41 |
222.50 | 6.31% | 99.41% | -5.44% | -3.05% | 3.63% | 63.24% | 272.57% |
|
Beiersdorf I 04.02.2026 / 09:58:11 |
101.55 | 6.25% | -19.68% | 4.28% | 10.38% | 8.00% | -19.56% | -11.74% |
|
Enagas Br 04.02.2026 / 09:58:34 |
14.180 | 6.24% | 18.69% | 2.70% | 3.43% | 0.44% | 16.32% | -16.38% |
|
Schneider El 04.02.2026 / 09:58:40 |
249.20 | 6.22% | 3.41% | 5.83% | 1.88% | 4.25% | 6.47% | 61.10% |
|
Shurg Self REIT Rg 04.02.2026 / 09:52:44 |
31.20 | 6.16% | -14.01% | 1.13% | 1.13% | 2.30% | -11.74% | 0.00% |
|
Fortum Rg 04.02.2026 / 09:58:32 |
19.845 | 6.09% | 42.29% | -1.76% | 2.93% | 1.28% | 40.99% | 37.27% |
|
Enel N 04.02.2026 / 09:58:17 |
9.497 | 5.99% | 36.34% | 2.78% | 2.27% | 6.28% | 36.61% | 75.92% |
|
AIB Grp Rg 04.02.2026 / 09:57:20 |
9.785 | 5.95% | 82.88% | 5.73% | 7.20% | 12.02% | 71.22% | 152.66% |
|
Roy.Philips Br Rg 04.02.2026 / 09:57:15 |
24.63 | 5.77% | 0.33% | 0.61% | -1.16% | -3.13% | -5.79% | 55.57% |
|
Bouygues 04.02.2026 / 09:58:10 |
46.91 | 5.43% | 62.83% | 2.85% | 1.54% | 13.93% | 52.01% | 51.93% |
|
Intl. Cons. Air Rg 04.02.2026 / 09:58:16 |
5.032 | 5.29% | 37.63% | 4.46% | 1.46% | 13.08% | 19.44% | 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 / 09:57:45 |
0.9400 | 5.12% | 102.98% | 3.15% | 8.00% | 16.25% | 90.36% | 359.70% |
|
STMicroelectr Br Rg 04.02.2026 / 09:58:16 |
23.47 | 5.03% | -3.68% | -5.81% | -5.15% | 13.29% | 11.00% | -49.12% |
|
Arcadis Br Rg 04.02.2026 / 09:56:11 |
38.04 | 5.03% | -36.36% | 1.33% | 3.43% | 1.01% | -28.53% | -11.31% |
|
Ferrovial Rg 04.02.2026 / 09:53:49 |
58.22 | 4.99% | 42.25% | 2.25% | 0.87% | 4.45% | 43.19% | 112.99% |
|
L'Oreal 04.02.2026 / 09:58:23 |
392.10 | 4.85% | 12.84% | 3.13% | 9.50% | 9.82% | 13.49% | 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 / 09:58:41 |
16.953 | 4.71% | 61.11% | 1.12% | 4.13% | 12.16% | 50.56% | 53.47% |
|
Ageas 04.02.2026 / 09:56:17 |
62.53 | 4.64% | 33.87% | 5.04% | 5.35% | 7.06% | 26.90% | 39.60% |
|
Eiffage 04.02.2026 / 09:58:09 |
128.70 | 4.58% | 50.72% | 3.04% | 0.43% | 15.79% | 47.36% | 29.04% |
|
VGP 04.02.2026 / 09:14:00 |
102.30 | 4.56% | 44.80% | -0.10% | -2.01% | -2.01% | 27.88% | 9.10% |
|
Pernod Ricard 04.02.2026 / 09:58:30 |
77.54 | 4.50% | -30.26% | 4.64% | 7.55% | -7.36% | -24.09% | -60.82% |
|
Sacyr 04.02.2026 / 09:58:21 |
4.061 | 4.50% | 27.17% | 1.98% | -1.62% | 6.98% | 27.54% | 43.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 04.02.2026 / 09:57:48 |
109.10 | -1.62% |
111.30 08:18 |
108.50 09:34 |
111.95 03.02.26 |
101.7 02.01.26 |
128'931 |
|
EssilorLuxott 04.02.2026 / 09:58:36 |
256.00 | 0.18% |
257.25 08:13 |
255.25 08:03 |
286.00 15.01.26 |
251.85 28.01.26 |
29'772 |
|
Euronext Br Rg 04.02.2026 / 09:56:46 |
113.75 | 0.22% |
114.20 08:14 |
109.90 08:50 |
129.05 02.01.26 |
109.9 04.02.26 |
134'507 |
|
Eurozone All 04.02.2026 / 11:13:44 |
23'426.18 | 0.27% |
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 / 09:58:36 |
283.80 | 0.89% |
283.90 09:52 |
280.10 08:00 |
327.05 09.01.26 |
276.8 29.01.26 |
25'962 |
|
Ferrovial Rg 04.02.2026 / 09:53:49 |
58.22 | 0.31% |
58.26 08:16 |
57.92 08:00 |
58.76 14.01.26 |
54.98 02.01.26 |
33'930 |
|
Fincantieri Rg 04.02.2026 / 09:58:31 |
15.960 | 0.38% |
16.030 08:00 |
15.840 08:10 |
20.44 12.01.26 |
15.61 02.02.26 |
116'325 |
|
FinecoBank N 04.02.2026 / 09:58:42 |
22.83 | 0.26% |
23.02 08:11 |
22.62 09:13 |
23.07 09.01.26 |
21.615 26.01.26 |
407'824 |
|
Fluidra Br 04.02.2026 / 09:55:10 |
25.00 | -0.71% |
25.24 08:03 |
24.98 09:40 |
26.00 22.01.26 |
23.14 02.01.26 |
36'137 |
|
Fortum Rg 04.02.2026 / 09:58:32 |
19.845 | 2.93% |
19.890 09:53 |
19.293 08:08 |
20.45 28.01.26 |
18.1 03.02.26 |
335'082 |
|
Fres Med Care I 04.02.2026 / 09:56:41 |
39.64 | 2.01% |
39.83 08:21 |
38.82 08:00 |
40.98 12.01.26 |
35.675 20.01.26 |
60'836 |
|
Fresenius I 04.02.2026 / 09:58:02 |
49.40 | 0.88% |
49.49 09:09 |
48.92 08:01 |
51.90 14.01.26 |
46.32 30.01.26 |
81'359 |
|
Galp Energia -B- 04.02.2026 / 09:58:05 |
17.118 | 0.63% |
17.240 08:15 |
16.995 09:34 |
17.240 04.02.26 |
14.375 05.01.26 |
332'649 |
|
GEA Group I 04.02.2026 / 09:57:29 |
61.73 | 0.69% |
61.85 08:01 |
61.50 09:20 |
63.05 26.01.26 |
56.85 02.01.26 |
13'051 |
|
Generali 04.02.2026 / 09:58:44 |
35.64 | 0.24% |
35.91 08:15 |
35.52 09:18 |
36.40 06.01.26 |
33.12 26.01.26 |
188'631 |
|
Glanbia Rg 04.02.2026 / 09:53:28 |
16.360 | 0.18% |
16.450 08:32 |
16.190 08:00 |
16.470 30.01.26 |
14.27 06.01.26 |
9'520 |
|
Glenveagh Rg-144A 04.02.2026 / 09:50:46 |
2.028 | 2.30% |
2.028 09:50 |
1.990 08:09 |
2.033 22.01.26 |
1.892 05.01.26 |
43'469 |
|
Grifols-A Br 04.02.2026 / 09:56:51 |
10.910 | -0.27% |
10.980 08:00 |
10.860 08:29 |
11.705 08.01.26 |
10.22 20.01.26 |
44'739 |
|
Hannover Rueck N 04.02.2026 / 09:58:34 |
248.60 | 2.81% |
248.80 09:51 |
243.60 08:00 |
266.20 02.01.26 |
233.2 23.01.26 |
26'983 |
|
HeidelbergMat I 04.02.2026 / 09:58:41 |
222.50 | -6.39% |
228.60 08:10 |
221.90 09:31 |
241.90 26.01.26 |
218.9 06.01.26 |
169'143 |
|
Heineken Br Rg 04.02.2026 / 09:58:42 |
72.44 | 1.30% |
73.70 08:00 |
70.92 08:02 |
73.70 04.02.26 |
65.74 12.01.26 |
121'827 |
|
Heineken Holding Br 04.02.2026 / 09:55:46 |
64.90 | 1.09% |
64.95 09:38 |
63.80 08:01 |
64.95 04.02.26 |
59.15 12.01.26 |
21'660 |
|
Henkel Vz I 04.02.2026 / 09:57:19 |
76.44 | 1.65% |
76.53 09:52 |
75.42 08:00 |
76.53 04.02.26 |
68.28 07.01.26 |
45'435 |
|
HENSOLDT I 04.02.2026 / 09:58:44 |
79.25 | -1.67% |
80.60 08:00 |
78.80 08:17 |
96.65 19.01.26 |
74.5 02.01.26 |
30'072 |