×
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 |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 09.12.2025 / 17:30:00 |
69.10 | 1.53% | 1.04 | 68.88 | 68.88 | 287'518 | |
|
HENSOLDT I 09.12.2025 / 17:30:00 |
74.70 | 6.64% | 4.65 | 74.05 | 74.05 | 260'455 | |
|
Hera N 09.12.2025 / 17:30:00 |
3.977 | -0.55% | -0.02 | 3.976 | 3.976 | 592'402 | |
|
Hermes Intl 09.12.2025 / 17:30:00 |
2'125.50 | -0.26% | -5.50 | 2'119.00 | 2'119.00 | 19'669 | |
|
Hiab Rg-B 09.12.2025 / 17:25:00 |
50.15 | -3.56% | -1.85 | 50.20 | 50.20 | 72'040 | |
|
Huhtamaki Rg 09.12.2025 / 17:25:00 |
28.70 | -2.25% | -0.66 | 28.56 | 28.78 | 149'281 | |
|
Iberdrola 09.12.2025 / 17:30:00 |
17.875 | -0.45% | -0.08 | 17.870 | 17.870 | 7'353'135 | |
|
Ibersol Rg 09.12.2025 / 17:30:00 |
10.150 | 0.50% | 0.05 | 9.920 | 10.350 | 801 | |
|
IMCD Rg 09.12.2025 / 17:30:00 |
74.56 | -0.29% | -0.22 | 74.42 | 74.42 | 113'823 | |
|
Inditex 09.12.2025 / 17:30:00 |
54.26 | 0.63% | 0.34 | 54.30 | 54.30 | 1'142'293 | |
|
Indra Sistemas Br-A 09.12.2025 / 17:30:00 |
49.64 | 2.01% | 0.98 | 49.62 | 49.66 | 339'744 | |
|
Infineon Technolo N 09.12.2025 / 17:30:00 |
37.48 | -0.49% | -0.19 | 37.51 | 37.51 | 1'715'377 | |
|
ING Group Rg 09.12.2025 / 17:30:00 |
23.13 | 0.81% | 0.19 | 23.09 | 23.09 | 2'681'478 | |
|
InPost Br Rg 09.12.2025 / 17:30:00 |
9.900 | 1.02% | 0.10 | 9.845 | 9.905 | 634'759 | |
|
Intesa Sanpaolo N 09.12.2025 / 17:30:00 |
5.679 | 1.28% | 0.07 | 5.671 | 5.671 | 18'017'011 | |
|
Intl. Cons. Air Rg 09.12.2025 / 17:30:00 |
4.435 | -0.92% | -0.04 | 4.430 | 4.430 | 1'377'281 | |
|
INWIT N 09.12.2025 / 17:30:00 |
7.633 | 0.07% | 0.01 | 7.635 | 7.635 | 1'426'782 | |
|
Irish Contl Grp Uts 09.12.2025 / 17:28:00 |
5.980 | -1.48% | -0.09 | 5.900 | 6.180 | 8'774 | |
|
Irish Resident Rg 09.12.2025 / 17:28:00 |
0.9260 | -1.07% | -0.01 | 0.9080 | 0.9490 | 41'441 | |
|
Italgas Rg 09.12.2025 / 17:30:00 |
9.220 | -0.57% | -0.05 | 9.220 | 9.220 | 1'310'307 | |
|
Iveco Grp Rg 09.12.2025 / 17:30:00 |
18.685 | -0.16% | -0.03 | 18.685 | 18.685 | 734'426 | |
|
JDE Peet's Br Rg 09.12.2025 / 17:30:00 |
31.66 | 0.06% | 0.02 | 31.68 | 31.68 | 211'829 | |
|
Jeronimo Martins N 09.12.2025 / 17:30:00 |
19.935 | -0.47% | -0.10 | 20.02 | 20.02 | 383'762 | |
|
Kalmar Rg-B 09.12.2025 / 17:25:00 |
40.24 | 0.75% | 0.30 | 40.20 | 40.34 | 20'206 | |
|
KBC Gr 09.12.2025 / 17:30:00 |
108.60 | 1.35% | 1.45 | 108.25 | 108.25 | 264'203 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ackermans V Haare 09.12.2025 / 17:30:00 |
231.10 | 20.96% | 45.39% | 6.20% | 2.71% | 0.92% | 21.70% | 52.54% |
|
EDP Renovaveis Br 09.12.2025 / 17:30:00 |
11.965 | 20.62% | -36.09% | 1.06% | 3.68% | 21.84% | 16.56% | -44.62% |
|
FBD Holds Rg 09.12.2025 / 17:28:00 |
15.050 | 20.55% | 36.77% | 0.16% | 10.51% | 8.16% | 23.98% | 40.55% |
|
Aegon Rg 09.12.2025 / 17:30:00 |
6.888 | 20.23% | 0.00% | 0.15% | 2.55% | 5.68% | 13.18% | 0.00% |
|
MERLIN Prop. Br 09.12.2025 / 17:30:00 |
12.100 | 20.00% | 21.67% | -4.12% | -8.89% | -3.51% | 19.04% | 36.76% |
|
Volkswagen VZ 09.12.2025 / 17:30:00 |
106.98 | 19.61% | -4.62% | 5.73% | 9.43% | 7.12% | 24.30% | -21.90% |
|
Eurozone All 09.12.2025 / 17:30:05 |
22'197.83 | 19.48% | 28.27% | 0.67% | -0.06% | 5.73% | 18.08% | 45.40% |
|
Infineon Technolo N 09.12.2025 / 17:30:00 |
37.48 | 19.06% | -0.23% | 4.64% | 10.89% | 16.48% | 12.79% | 19.65% |
|
Enagas Br 09.12.2025 / 17:30:00 |
13.860 | 18.57% | -8.39% | -3.41% | -2.53% | 5.20% | 10.48% | -16.76% |
|
CTP Br Rg 09.12.2025 / 17:30:00 |
17.690 | 18.41% | 15.16% | -2.48% | -2.05% | 0.80% | 16.23% | 61.06% |
|
Grifols-A Br 09.12.2025 / 17:30:00 |
10.790 | 18.37% | -30.32% | 3.40% | 2.42% | -10.53% | 21.54% | 8.69% |
|
Glenveagh Rg-144A 09.12.2025 / 17:28:00 |
1.869 | 18.18% | 57.38% | -2.96% | 0.16% | -2.86% | 19.65% | 116.67% |
|
Danone 09.12.2025 / 17:30:00 |
75.82 | 17.30% | 29.62% | -1.22% | -4.03% | 1.91% | 18.17% | 52.49% |
|
Terna N 09.12.2025 / 17:30:00 |
8.893 | 17.24% | 18.31% | -2.47% | -1.62% | 6.05% | 14.19% | 22.25% |
|
Mediobanca N 09.12.2025 / 17:30:00 |
16.625 | 17.23% | 47.20% | -0.46% | -4.92% | -22.80% | 16.65% | 81.17% |
|
Euronext Br Rg 09.12.2025 / 17:30:00 |
127.80 | 17.05% | 61.63% | -1.69% | -0.16% | -6.30% | 19.78% | 81.43% |
|
Irish Contl Grp Uts 09.12.2025 / 17:28:00 |
5.980 | 16.96% | 38.74% | -1.97% | 2.93% | 4.48% | 9.17% | 43.50% |
|
Aena Br 09.12.2025 / 17:30:00 |
23.26 | 16.93% | 41.35% | -0.77% | 1.97% | -5.45% | 15.89% | 86.30% |
|
Hera N 09.12.2025 / 17:30:00 |
3.977 | 16.79% | 34.54% | -3.66% | -0.50% | 8.01% | 15.31% | 43.61% |
|
Banca MPS Rg 09.12.2025 / 17:30:00 |
8.021 | 16.52% | 157.74% | 5.26% | -4.49% | -1.92% | 25.74% | 337.89% |
|
Mercedes-BenzGr N 09.12.2025 / 17:30:00 |
61.14 | 14.74% | -1.67% | 3.10% | 4.09% | 19.53% | 8.67% | -2.55% |
|
GEA Group I 09.12.2025 / 17:30:00 |
55.25 | 14.41% | 45.99% | -3.11% | -7.57% | -10.96% | 14.58% | 39.04% |
|
Ebro Foods 09.12.2025 / 17:30:00 |
17.990 | 13.53% | 15.72% | 0.17% | 0.50% | -0.72% | 11.32% | 18.78% |
|
Titan 09.12.2025 / 17:30:00 |
44.75 | 13.41% | 112.94% | -1.54% | 6.55% | 22.94% | 15.19% | 269.99% |
|
Moncler N 09.12.2025 / 17:30:00 |
57.14 | 13.39% | 3.66% | -2.42% | -1.00% | 15.55% | 11.08% | 21.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 09.12.2025 / 17:30:00 |
69.10 | 1.53% |
69.30 16:19 |
67.88 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
287'518 |
|
HENSOLDT I 09.12.2025 / 17:30:00 |
74.70 | 6.64% |
75.25 10:49 |
71.45 09:02 |
117.60 06.10.25 |
32.8 06.01.25 |
260'455 |
|
Hera N 09.12.2025 / 17:30:00 |
3.977 | -0.55% |
4.030 10:20 |
3.961 17:00 |
4.466 03.06.25 |
3.326 24.01.25 |
592'402 |
|
Hermes Intl 09.12.2025 / 17:30:00 |
2'125.50 | -0.26% |
2'135.50 09:01 |
2'115.50 16:48 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
19'669 |
|
Hiab Rg-B 09.12.2025 / 17:25:00 |
50.15 | -3.56% |
52.00 09:22 |
50.05 16:25 |
61.20 28.07.25 |
34.42 09.04.25 |
72'040 |
|
Huhtamaki Rg 09.12.2025 / 17:25:00 |
28.70 | -2.25% |
29.26 09:00 |
28.60 16:43 |
38.56 14.02.25 |
27.8 18.11.25 |
149'281 |
|
Iberdrola 09.12.2025 / 17:30:00 |
17.875 | -0.45% |
18.070 10:06 |
17.850 17:17 |
18.275 27.11.25 |
13.005 24.01.25 |
7'353'135 |
|
Ibersol Rg 09.12.2025 / 17:30:00 |
10.150 | 0.50% |
10.200 09:04 |
10.100 17:28 |
10.600 14.11.25 |
7.48 06.01.25 |
801 |
|
IMCD Rg 09.12.2025 / 17:30:00 |
74.56 | -0.29% |
75.40 09:03 |
74.10 13:50 |
155.40 13.02.25 |
73.66 18.11.25 |
113'823 |
|
Inditex 09.12.2025 / 17:30:00 |
54.26 | 0.63% |
54.30 09:04 |
53.28 11:39 |
55.84 18.02.25 |
40.84 04.08.25 |
1'142'293 |
|
Indra Sistemas Br-A 09.12.2025 / 17:30:00 |
49.64 | 2.01% |
50.03 15:41 |
48.80 09:00 |
51.20 04.11.25 |
16.11 07.02.25 |
339'744 |
|
Infineon Technolo N 09.12.2025 / 17:30:00 |
37.48 | -0.49% |
37.68 16:47 |
37.04 13:20 |
39.44 20.02.25 |
23.175 07.04.25 |
1'715'377 |
|
ING Group Rg 09.12.2025 / 17:30:00 |
23.13 | 0.81% |
23.35 09:27 |
22.92 09:00 |
23.35 09.12.25 |
14.296 07.04.25 |
2'681'478 |
|
InPost Br Rg 09.12.2025 / 17:30:00 |
9.900 | 1.02% |
9.945 17:07 |
9.685 09:59 |
17.755 19.02.25 |
9.195 24.11.25 |
634'759 |
|
Intesa Sanpaolo N 09.12.2025 / 17:30:00 |
5.679 | 1.28% |
5.681 09:25 |
5.628 13:38 |
6.010 13.11.25 |
3.6773 07.04.25 |
18'017'011 |
|
Intl. Cons. Air Rg 09.12.2025 / 17:30:00 |
4.435 | -0.92% |
4.460 09:00 |
4.404 14:33 |
4.895 03.11.25 |
2.461 07.04.25 |
1'377'281 |
|
INWIT N 09.12.2025 / 17:30:00 |
7.633 | 0.07% |
7.695 11:52 |
7.600 16:21 |
10.800 06.05.25 |
7.59 05.12.25 |
1'426'782 |
|
Irish Contl Grp Uts 09.12.2025 / 17:28:00 |
5.980 | -1.48% |
6.040 13:06 |
5.940 17:21 |
6.140 02.12.25 |
4.7395 11.04.25 |
8'774 |
|
Irish Resident Rg 09.12.2025 / 17:28:00 |
0.9260 | -1.07% |
0.9315 15:07 |
0.9200 15:59 |
1.114 09.06.25 |
0.869 14.01.25 |
41'441 |
|
Italgas Rg 09.12.2025 / 17:30:00 |
9.220 | -0.57% |
9.313 10:54 |
9.195 17:04 |
9.800 01.12.25 |
5.00504 13.01.25 |
1'310'307 |
|
Iveco Grp Rg 09.12.2025 / 17:30:00 |
18.685 | -0.16% |
18.725 09:21 |
18.630 13:37 |
19.793 30.07.25 |
8.956 03.01.25 |
734'426 |
|
JDE Peet's Br Rg 09.12.2025 / 17:30:00 |
31.66 | 0.06% |
31.68 15:30 |
31.60 09:00 |
32.26 05.09.25 |
16.03 06.02.25 |
211'829 |
|
Jeronimo Martins N 09.12.2025 / 17:30:00 |
19.935 | -0.47% |
20.26 11:06 |
19.850 16:55 |
23.29 08.05.25 |
18.05 09.01.25 |
383'762 |
|
Kalmar Rg-B 09.12.2025 / 17:25:00 |
40.24 | 0.75% |
40.56 11:51 |
39.92 09:04 |
44.70 25.07.25 |
24.42 09.04.25 |
20'206 |
|
KBC Gr 09.12.2025 / 17:30:00 |
108.60 | 1.35% |
108.65 16:32 |
107.35 15:04 |
111.65 13.11.25 |
67.24 07.04.25 |
264'203 |