×
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
- 11.07.2025 - 17:30:05
- 20'885.45
- -0.99%
- -208.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 11.07.2025 / 17:30:00 |
102.00 | -2.21% | -2.30 | 101.90 | 101.90 | 171'668 | |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | -0.05% | 0.00 | 3.922 | 3.922 | 1'251'968 | |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | -1.46% | -36.00 | 2'436.00 | 2'437.00 | 22'434 | |
|
Hiab Rg-B 11.07.2025 / 17:25:00 |
54.75 | 0.18% | 0.10 | 54.65 | 54.95 | 23'961 | |
|
Huhtamaki Rg 11.07.2025 / 17:25:00 |
31.20 | -1.83% | -0.58 | 31.24 | 31.24 | 82'399 | |
|
Iberdrola 11.07.2025 / 17:30:00 |
15.535 | -0.10% | -0.02 | 15.575 | 15.575 | 4'908'797 | |
|
Ibersol Rg 11.07.2025 / 17:30:00 |
9.960 | 1.84% | 0.18 | 9.780 | 10.150 | 1'831 | |
|
IMCD Rg 11.07.2025 / 17:30:00 |
112.00 | -2.35% | -2.70 | 112.05 | 112.05 | 52'580 | |
|
Inditex 11.07.2025 / 17:30:00 |
43.39 | -1.18% | -0.52 | 43.38 | 43.40 | 1'084'333 | |
|
Indra Sistemas Br-A 11.07.2025 / 17:30:00 |
38.06 | 0.26% | 0.10 | 38.02 | 38.10 | 365'314 | |
|
Infineon Technolo N 11.07.2025 / 17:30:00 |
37.88 | -1.08% | -0.42 | 37.98 | 37.98 | 1'292'483 | |
|
ING Group Rg 11.07.2025 / 17:30:00 |
19.452 | -1.52% | -0.30 | 19.488 | 19.488 | 3'281'268 | |
|
Inmob Colonial 11.07.2025 / 17:30:00 |
5.870 | -0.68% | -0.04 | 5.860 | 5.860 | 491'116 | |
|
InPost Br Rg 11.07.2025 / 17:30:00 |
12.980 | -0.15% | -0.02 | 12.980 | 12.980 | 192'898 | |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | -1.53% | -0.08 | 4.920 | 4.920 | 20'384'345 | |
|
Intl. Cons. Air Rg 11.07.2025 / 17:30:00 |
4.252 | -0.82% | -0.04 | 4.251 | 4.260 | 3'336'060 | |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 0.00% | 0.00 | 10.270 | 10.270 | 963'885 | |
|
Irish Contl Grp Uts 11.07.2025 / 17:28:00 |
5.780 | -0.34% | -0.02 | 5.700 | 5.880 | 8'150 | |
|
Irish Resident Rg 11.07.2025 / 17:28:00 |
1.018 | 0.59% | 0.01 | 0.9970 | 1.038 | 294'893 | |
|
Italgas Rg 11.07.2025 / 17:30:00 |
6.920 | 0.87% | 0.06 | 6.920 | 6.920 | 1'704'998 | |
|
JDE Peet's Br Rg 11.07.2025 / 17:30:00 |
24.10 | -0.25% | -0.06 | 24.10 | 24.10 | 202'237 | |
|
Jeronimo Martins N 11.07.2025 / 17:30:00 |
22.49 | -0.84% | -0.19 | 22.40 | 22.40 | 306'411 | |
|
Kalmar Rg-B 11.07.2025 / 17:25:00 |
38.76 | -0.10% | -0.04 | 38.66 | 38.98 | 21'983 | |
|
KBC Gr 11.07.2025 / 17:30:00 |
90.38 | -1.40% | -1.28 | 90.58 | 90.58 | 205'506 | |
|
Kemira N 11.07.2025 / 17:25:00 |
18.730 | 1.35% | 0.25 | 18.630 | 18.840 | 109'319 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 11.07.2025 / 17:30:00 |
41.22 | 14.98% | 24.15% | 2.46% | 7.96% | 26.33% | 8.45% | 67.43% |
|
Glenveagh Rg-144A 11.07.2025 / 17:28:00 |
1.838 | 14.69% | 52.74% | 5.27% | 2.68% | 18.38% | 34.55% | 86.82% |
|
Muenchener Rueckv N 11.07.2025 / 17:30:00 |
567.20 | 14.34% | 47.95% | 1.61% | 2.46% | -4.90% | 21.73% | 154.24% |
|
Fortum Rg 11.07.2025 / 17:25:00 |
15.535 | 14.21% | 18.49% | -0.92% | -2.88% | 14.16% | 12.37% | 19.22% |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | 14.19% | 31.55% | -1.36% | -9.47% | -2.59% | 17.43% | 38.85% |
|
Aedifica 11.07.2025 / 17:30:00 |
64.65 | 14.17% | 1.42% | -0.39% | -1.15% | -4.66% | 9.02% | -30.74% |
|
Generali 11.07.2025 / 17:30:00 |
31.04 | 14.13% | 62.73% | 3.47% | 0.58% | 0.73% | 31.69% | 102.28% |
|
Inmob Colonial 11.07.2025 / 17:30:00 |
5.870 | 13.98% | -9.56% | -1.18% | -4.40% | 5.16% | 5.01% | -2.88% |
|
Telefonica Br 11.07.2025 / 17:30:00 |
4.468 | 13.92% | 26.92% | -1.79% | -3.03% | 3.58% | 10.72% | -4.46% |
|
Kesko-B N 11.07.2025 / 17:25:00 |
20.86 | 13.90% | 16.02% | -2.34% | 2.76% | 5.16% | 25.32% | -10.89% |
|
Konecranes Rg 11.07.2025 / 17:25:00 |
68.70 | 13.48% | 69.79% | 3.23% | 0.29% | 30.61% | 23.12% | 198.51% |
|
Veolia Environnem 11.07.2025 / 17:30:00 |
30.77 | 13.02% | 7.46% | 1.13% | 1.89% | -0.76% | 6.69% | 31.34% |
|
Air Liquide 11.07.2025 / 17:30:00 |
175.03 | 12.90% | 10.21% | 0.05% | -4.05% | 1.76% | 5.15% | 51.10% |
|
Kon Ah Del Br Rg 11.07.2025 / 17:30:00 |
35.03 | 12.45% | 36.11% | -1.97% | -1.97% | 2.55% | 21.49% | 34.18% |
|
Eurozone All 11.07.2025 / 17:30:05 |
20'885.45 | 12.42% | 21.88% | 1.37% | 1.62% | 10.80% | 9.70% | 49.98% |
|
Enagas Br 11.07.2025 / 17:30:00 |
13.305 | 12.21% | -13.30% | -2.46% | -6.40% | -1.05% | -2.10% | -32.67% |
|
Heineken Holding Br 11.07.2025 / 17:30:00 |
64.65 | 11.91% | -15.67% | -0.69% | -4.29% | -4.93% | -12.22% | -11.99% |
|
L'Oreal 11.07.2025 / 17:30:00 |
373.93 | 11.90% | -15.10% | 1.10% | 0.80% | 11.92% | -9.56% | 15.78% |
|
Irish Contl Grp Uts 11.07.2025 / 17:28:00 |
5.780 | 11.75% | 32.57% | 1.40% | 7.84% | 14.60% | 4.14% | 53.44% |
|
Ackermans V Haare 11.07.2025 / 17:30:00 |
213.40 | 11.69% | 34.24% | -0.65% | -4.05% | 5.70% | 25.46% | 47.47% |
|
SAP I 11.07.2025 / 17:30:00 |
259.00 | 11.41% | 88.50% | 1.15% | 1.54% | 16.52% | 36.88% | 193.69% |
|
FinecoBank N 11.07.2025 / 17:30:00 |
18.590 | 11.26% | 37.06% | 0.66% | -2.80% | 9.16% | 22.67% | 53.68% |
|
Irish Resident Rg 11.07.2025 / 17:28:00 |
1.018 | 11.21% | -8.50% | 0.99% | -4.50% | 0.00% | 11.75% | -26.35% |
|
Elisa-A Rg 11.07.2025 / 17:25:00 |
46.21 | 11.12% | 10.77% | -2.51% | 1.05% | 2.88% | 6.30% | -14.62% |
|
Terna N 11.07.2025 / 17:30:00 |
8.428 | 10.29% | 11.30% | -1.24% | -5.71% | -0.63% | 11.60% | 14.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 11.07.2025 / 17:30:00 |
102.00 | -2.21% |
105.70 09:06 |
100.80 13:09 |
108.80 05.06.25 |
32.8 06.01.25 |
171'668 |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | -0.05% |
3.931 09:19 |
3.882 11:57 |
4.466 03.06.25 |
3.326 24.01.25 |
1'251'968 |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | -1.46% |
2'463.00 09:00 |
2'418.50 12:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
22'434 |
|
Hiab Rg-B 11.07.2025 / 17:25:00 |
54.75 | 0.18% |
55.05 15:55 |
54.25 09:01 |
55.05 11.07.25 |
34.42 09.04.25 |
23'961 |
|
Huhtamaki Rg 11.07.2025 / 17:25:00 |
31.20 | -1.83% |
31.76 09:00 |
31.12 16:01 |
38.56 14.02.25 |
29.54 09.04.25 |
82'399 |
|
Iberdrola 11.07.2025 / 17:30:00 |
15.535 | -0.10% |
15.600 09:13 |
15.445 11:46 |
16.783 24.06.25 |
13.005 24.01.25 |
4'908'797 |
|
Ibersol Rg 11.07.2025 / 17:30:00 |
9.960 | 1.84% |
10.000 16:28 |
9.830 15:29 |
10.225 13.06.25 |
7.48 06.01.25 |
1'831 |
|
IMCD Rg 11.07.2025 / 17:30:00 |
112.00 | -2.35% |
114.05 09:00 |
111.60 16:17 |
155.40 13.02.25 |
109.3 07.04.25 |
52'580 |
|
Inditex 11.07.2025 / 17:30:00 |
43.39 | -1.18% |
43.90 10:49 |
43.33 17:27 |
55.84 18.02.25 |
42.11 07.04.25 |
1'084'333 |
|
Indra Sistemas Br-A 11.07.2025 / 17:30:00 |
38.06 | 0.26% |
38.36 14:53 |
36.10 09:00 |
39.26 10.07.25 |
16.11 07.02.25 |
365'314 |
|
Infineon Technolo N 11.07.2025 / 17:30:00 |
37.88 | -1.08% |
38.13 09:01 |
37.65 12:01 |
39.44 20.02.25 |
23.175 07.04.25 |
1'292'483 |
|
ING Group Rg 11.07.2025 / 17:30:00 |
19.452 | -1.52% |
19.670 09:00 |
19.392 15:50 |
19.872 10.07.25 |
14.296 07.04.25 |
3'281'268 |
|
Inmob Colonial 11.07.2025 / 17:30:00 |
5.870 | -0.68% |
5.910 09:00 |
5.855 15:51 |
6.340 11.06.25 |
4.98 13.01.25 |
491'116 |
|
InPost Br Rg 11.07.2025 / 17:30:00 |
12.980 | -0.15% |
13.110 15:56 |
12.930 11:59 |
17.755 19.02.25 |
11.81 07.04.25 |
192'898 |
|
Intesa Sanpaolo N 11.07.2025 / 17:30:00 |
4.920 | -1.53% |
4.985 09:00 |
4.889 15:53 |
5.095 10.07.25 |
3.6773 07.04.25 |
20'384'345 |
|
Intl. Cons. Air Rg 11.07.2025 / 17:30:00 |
4.252 | -0.82% |
4.341 09:30 |
4.250 17:28 |
4.410 07.02.25 |
2.461 07.04.25 |
3'336'060 |
|
INWIT N 11.07.2025 / 17:29:56 |
10.290 | 0.00% |
10.300 17:21 |
10.220 09:00 |
10.800 06.05.25 |
8.81 08.04.25 |
963'885 |
|
Irish Contl Grp Uts 11.07.2025 / 17:28:00 |
5.780 | -0.34% |
5.910 17:13 |
5.770 16:12 |
5.910 11.07.25 |
4.7395 11.04.25 |
8'150 |
|
Irish Resident Rg 11.07.2025 / 17:28:00 |
1.018 | 0.59% |
1.030 12:02 |
1.012 17:22 |
1.114 09.06.25 |
0.869 14.01.25 |
294'893 |
|
Italgas Rg 11.07.2025 / 17:30:00 |
6.920 | 0.87% |
6.930 16:10 |
6.843 11:17 |
7.375 07.05.25 |
5.00504 13.01.25 |
1'704'998 |
|
JDE Peet's Br Rg 11.07.2025 / 17:30:00 |
24.10 | -0.25% |
24.20 16:48 |
23.94 13:19 |
24.70 30.06.25 |
16.03 06.02.25 |
202'237 |
|
Jeronimo Martins N 11.07.2025 / 17:30:00 |
22.49 | -0.84% |
22.88 09:56 |
22.46 17:25 |
23.29 08.05.25 |
18.05 09.01.25 |
306'411 |
|
Kalmar Rg-B 11.07.2025 / 17:25:00 |
38.76 | -0.10% |
38.85 16:33 |
38.42 09:14 |
38.85 11.07.25 |
24.42 09.04.25 |
21'983 |
|
KBC Gr 11.07.2025 / 17:30:00 |
90.38 | -1.40% |
91.36 09:32 |
89.94 15:50 |
92.40 10.07.25 |
67.24 07.04.25 |
205'506 |
|
Kemira N 11.07.2025 / 17:25:00 |
18.730 | 1.35% |
18.760 17:12 |
18.430 09:01 |
22.48 11.03.25 |
16.97 25.04.25 |
109'319 |