×
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
- 10.07.2025 - 11:19:06
- 21'150.90
- 0.29%
- 61.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 10.07.2025 / 11:03:25 |
19.750 | -0.20% | -0.04 | 19.745 | 19.750 | 360'050 | |
|
Eni N 10.07.2025 / 11:04:07 |
14.298 | 0.40% | 0.06 | 14.296 | 14.300 | 314'831 | |
|
Erste Group Bk I 10.07.2025 / 11:03:50 |
74.88 | 0.57% | 0.43 | 74.85 | 74.90 | 43'385 | |
|
EssilorLuxott 10.07.2025 / 11:04:03 |
254.10 | 0.36% | 0.90 | 254.00 | 254.20 | 68'518 | |
|
Euronext Br Rg 10.07.2025 / 11:04:04 |
148.50 | 0.27% | 0.40 | 148.40 | 148.60 | 22'865 | |
|
Eurozone All 10.07.2025 / 11:19:08 |
21'150.80 | 0.29% | 60.99 | 0 | |||
|
FBD Holds Rg 10.07.2025 / 09:56:21 |
13.450 | -2.18% | -0.30 | 13.450 | 14.050 | 0 | |
|
Ferrari Rg 10.07.2025 / 11:03:56 |
422.30 | 1.27% | 5.30 | 422.20 | 422.40 | 20'804 | |
|
Ferrovial Rg 10.07.2025 / 11:02:04 |
44.87 | -0.17% | -0.08 | 44.86 | 44.87 | 37'840 | |
|
FinecoBank N 10.07.2025 / 11:04:02 |
18.870 | -0.45% | -0.09 | 18.870 | 18.880 | 162'255 | |
|
Fluidra Br 10.07.2025 / 11:01:35 |
22.50 | 1.08% | 0.24 | 22.50 | 22.52 | 34'663 | |
|
Fortum Rg 10.07.2025 / 11:03:09 |
15.560 | 0.40% | 0.06 | 15.555 | 15.570 | 55'430 | |
|
Fres Med Care I 10.07.2025 / 11:03:49 |
47.23 | 0.85% | 0.40 | 47.21 | 47.24 | 27'947 | |
|
Fresenius I 10.07.2025 / 11:03:45 |
42.34 | 0.05% | 0.02 | 42.34 | 42.35 | 34'003 | |
|
Galp Energia -B- 10.07.2025 / 11:02:09 |
16.580 | 0.24% | 0.04 | 16.575 | 16.585 | 178'636 | |
|
Generali 10.07.2025 / 11:03:39 |
31.25 | 0.16% | 0.05 | 31.24 | 31.25 | 183'755 | |
|
Glanbia Rg 10.07.2025 / 10:56:30 |
12.660 | 0.72% | 0.09 | 12.650 | 12.670 | 41'672 | |
|
Glenveagh Rg-144A 10.07.2025 / 11:02:40 |
1.820 | -0.33% | -0.01 | 1.816 | 1.820 | 41'430 | |
|
Grifols-A Br 10.07.2025 / 11:01:51 |
11.545 | 1.27% | 0.15 | 11.530 | 11.545 | 207'726 | |
|
Grupo Catalana O Br 10.07.2025 / 10:55:28 |
48.95 | -0.10% | -0.05 | 48.90 | 48.95 | 28'133 | |
|
Hannover Rueck N 10.07.2025 / 11:02:39 |
268.60 | 0.07% | 0.20 | 268.60 | 268.80 | 5'363 | |
|
HeidelbergMat I 10.07.2025 / 11:04:02 |
204.70 | -0.20% | -0.40 | 204.70 | 204.90 | 75'017 | |
|
Heineken Br Rg 10.07.2025 / 11:04:02 |
75.38 | 0.64% | 0.48 | 75.36 | 75.38 | 161'578 | |
|
Heineken Holding Br 10.07.2025 / 11:01:01 |
64.65 | 0.70% | 0.45 | 64.60 | 64.70 | 9'884 | |
|
Henkel Vz I 10.07.2025 / 11:03:50 |
68.74 | 1.15% | 0.78 | 68.72 | 68.76 | 48'592 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 10.07.2025 / 11:03:56 |
7.424 | 19.55% | -7.67% | 1.55% | 4.39% | 20.79% | 27.82% | 27.56% |
|
Kalmar Rg-B 10.07.2025 / 11:02:21 |
38.61 | 19.41% | 0.00% | 4.13% | 15.08% | 50.12% | 39.19% | 0.00% |
|
Siemens N 10.07.2025 / 11:03:56 |
227.25 | 18.94% | 32.41% | 2.94% | 4.51% | 21.69% | 27.13% | 124.96% |
|
CTP Br Rg 10.07.2025 / 10:54:43 |
17.520 | 18.01% | 14.77% | -2.01% | 4.29% | 6.83% | 6.70% | 59.06% |
|
Enel N 10.07.2025 / 11:04:05 |
8.055 | 17.97% | 20.52% | -1.19% | 0.44% | 9.31% | 18.35% | 54.90% |
|
Saint-Gobain 10.07.2025 / 11:03:23 |
101.48 | 17.77% | 52.12% | 3.25% | 3.10% | 17.31% | 30.00% | 135.90% |
|
Airbus Br Rg 10.07.2025 / 11:04:01 |
183.58 | 17.73% | 30.58% | 4.08% | 12.67% | 34.53% | 38.66% | 89.88% |
|
Sampo Rg-A 10.07.2025 / 11:03:24 |
9.268 | 17.69% | 16.92% | 0.89% | 1.11% | 4.46% | 16.52% | 19.77% |
|
Aena Br 10.07.2025 / 11:03:56 |
23.27 | 17.58% | 42.13% | 2.32% | -0.70% | 6.48% | 20.39% | 92.17% |
|
Deutsche Post N 10.07.2025 / 11:04:00 |
40.34 | 17.50% | -11.16% | 2.09% | -2.21% | 12.34% | 0.01% | 9.71% |
|
Iberdrola 10.07.2025 / 11:04:01 |
15.525 | 17.10% | 31.33% | -4.97% | -4.70% | 0.36% | 29.16% | 56.00% |
|
ACS Br 10.07.2025 / 11:04:05 |
56.18 | 17.09% | 41.06% | -0.88% | -1.79% | 9.18% | 42.87% | 163.94% |
|
Kone-B Rg 10.07.2025 / 11:04:02 |
56.08 | 16.90% | 21.59% | 1.10% | -0.12% | 8.05% | 18.55% | 16.88% |
|
Kojamo Rg 10.07.2025 / 11:01:37 |
10.970 | 16.86% | -7.89% | -3.18% | 1.11% | 12.57% | 5.18% | -26.82% |
|
Snam N 10.07.2025 / 11:03:24 |
4.985 | 16.76% | 7.43% | -1.26% | -4.86% | 2.24% | 15.44% | 0.32% |
|
Koninkl KPN Br Rg 10.07.2025 / 11:04:07 |
4.080 | 16.57% | 31.22% | 0.12% | -1.29% | 0.37% | 11.90% | 21.00% |
|
Inmob Colonial 10.07.2025 / 11:03:22 |
5.953 | 16.35% | -7.69% | -0.96% | -4.38% | 5.92% | 6.77% | -0.86% |
|
Acerinox Br 10.07.2025 / 11:03:45 |
11.195 | 16.08% | 2.05% | 5.22% | 6.42% | 15.35% | 12.80% | 27.05% |
|
bioMerieux 10.07.2025 / 11:00:47 |
120.80 | 15.81% | 19.09% | 1.77% | -1.19% | 5.87% | 27.53% | 14.10% |
|
Waertsilae Rg 10.07.2025 / 11:01:00 |
20.10 | 15.79% | 51.16% | 0.05% | 3.21% | 31.37% | 9.93% | 151.11% |
|
D'Ieteren Grp 10.07.2025 / 11:02:53 |
187.30 | 15.68% | 5.43% | 0.21% | 4.75% | 14.14% | -9.69% | 27.43% |
|
Muenchener Rueckv N 10.07.2025 / 11:04:07 |
576.50 | 15.66% | 49.66% | 3.80% | 3.24% | -3.82% | 24.66% | 157.18% |
|
Intl. Cons. Air Rg 10.07.2025 / 11:04:02 |
4.179 | 15.63% | 136.34% | 4.31% | 7.71% | 44.23% | 98.53% | 223.03% |
|
NOS Rg 10.07.2025 / 11:03:30 |
3.840 | 15.56% | 20.15% | -1.54% | -0.90% | -6.63% | 8.63% | 1.63% |
|
Telefonica Br 10.07.2025 / 11:03:23 |
4.508 | 14.71% | 27.80% | -0.64% | -2.34% | 4.13% | 11.28% | -3.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 10.07.2025 / 11:03:25 |
19.750 | -0.20% |
19.890 09:04 |
19.720 09:15 |
20.14 01.07.25 |
15.325 29.01.25 |
360'050 |
|
Eni N 10.07.2025 / 11:04:07 |
14.298 | 0.40% |
14.328 09:03 |
14.262 10:38 |
14.496 27.03.25 |
11.018 09.04.25 |
314'831 |
|
Erste Group Bk I 10.07.2025 / 11:03:50 |
74.88 | 0.57% |
75.00 09:08 |
74.25 09:00 |
75.00 10.07.25 |
51.4 07.04.25 |
43'385 |
|
EssilorLuxott 10.07.2025 / 11:04:03 |
254.10 | 0.36% |
254.90 09:36 |
252.70 09:00 |
297.95 14.02.25 |
226 07.04.25 |
68'518 |
|
Euronext Br Rg 10.07.2025 / 11:04:04 |
148.50 | 0.27% |
149.00 10:09 |
148.00 09:15 |
150.95 09.05.25 |
104.6 14.01.25 |
22'865 |
|
Eurozone All 10.07.2025 / 11:19:08 |
21'150.80 | 0.29% |
21'187.06 09:35 |
21'089.80 09:00 |
21'187.06 10.07.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 10.07.2025 / 09:56:21 |
13.450 | -2.18% |
14.200 03.04.25 |
12.425 22.01.25 |
374 | ||
|
Ferrari Rg 10.07.2025 / 11:03:56 |
422.30 | 1.27% |
422.65 09:41 |
417.60 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
20'804 |
|
Ferrovial Rg 10.07.2025 / 11:02:04 |
44.87 | -0.17% |
45.20 09:00 |
44.73 10:05 |
47.10 21.05.25 |
36.3 07.04.25 |
37'840 |
|
FinecoBank N 10.07.2025 / 11:04:02 |
18.870 | -0.45% |
19.060 09:00 |
18.820 10:00 |
19.665 09.06.25 |
14.25 07.04.25 |
162'255 |
|
Fluidra Br 10.07.2025 / 11:01:35 |
22.50 | 1.08% |
22.51 10:38 |
22.22 09:00 |
25.88 29.01.25 |
17.74 07.04.25 |
34'663 |
|
Fortum Rg 10.07.2025 / 11:03:09 |
15.560 | 0.40% |
15.565 10:01 |
15.460 09:16 |
16.215 16.06.25 |
12.25 09.04.25 |
55'430 |
|
Fres Med Care I 10.07.2025 / 11:03:49 |
47.23 | 0.85% |
47.30 09:06 |
47.00 09:00 |
54.04 21.05.25 |
39.435 09.04.25 |
27'947 |
|
Fresenius I 10.07.2025 / 11:03:45 |
42.34 | 0.05% |
42.55 09:00 |
42.17 09:33 |
44.41 06.06.25 |
31.94 07.04.25 |
34'003 |
|
Galp Energia -B- 10.07.2025 / 11:02:09 |
16.580 | 0.24% |
16.665 09:04 |
16.533 09:00 |
17.440 17.01.25 |
12.245 09.04.25 |
178'636 |
|
Generali 10.07.2025 / 11:03:39 |
31.25 | 0.16% |
31.39 09:07 |
31.15 10:37 |
35.24 16.05.25 |
27.16 02.01.25 |
183'755 |
|
Glanbia Rg 10.07.2025 / 10:56:30 |
12.660 | 0.72% |
12.660 10:56 |
12.510 09:02 |
14.760 24.02.25 |
9.2 09.04.25 |
41'672 |
|
Glenveagh Rg-144A 10.07.2025 / 11:02:40 |
1.820 | -0.33% |
1.827 09:23 |
1.813 09:00 |
1.837 11.06.25 |
1.384 09.04.25 |
41'430 |
|
Grifols-A Br 10.07.2025 / 11:01:51 |
11.545 | 1.27% |
11.775 09:09 |
11.340 09:00 |
11.775 10.07.25 |
7.334 07.04.25 |
207'726 |
|
Grupo Catalana O Br 10.07.2025 / 10:55:28 |
48.95 | -0.10% |
48.98 09:22 |
48.95 09:03 |
49.65 28.03.25 |
36.1 02.01.25 |
28'133 |
|
Hannover Rueck N 10.07.2025 / 11:02:39 |
268.60 | 0.07% |
269.40 09:00 |
268.00 09:12 |
292.60 06.05.25 |
238.8 07.04.25 |
5'363 |
|
HeidelbergMat I 10.07.2025 / 11:04:02 |
204.70 | -0.20% |
207.70 09:01 |
203.15 10:03 |
207.70 10.07.25 |
118.9 02.01.25 |
75'017 |
|
Heineken Br Rg 10.07.2025 / 11:04:02 |
75.38 | 0.64% |
75.80 09:42 |
75.01 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
161'578 |
|
Heineken Holding Br 10.07.2025 / 11:01:01 |
64.65 | 0.70% |
64.83 09:42 |
64.10 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
9'884 |
|
Henkel Vz I 10.07.2025 / 11:03:50 |
68.74 | 1.15% |
68.78 10:59 |
67.96 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
48'592 |