×
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 - 14:32:42
- 21'117.26
- 0.13%
- 27.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 10.07.2025 / 14:17:36 |
19.668 | -0.62% | -0.12 | 19.665 | 19.670 | 911'240 | |
|
Eni N 10.07.2025 / 14:17:37 |
14.255 | 0.10% | 0.01 | 14.254 | 14.256 | 682'513 | |
|
Erste Group Bk I 10.07.2025 / 14:17:41 |
74.70 | 0.34% | 0.25 | 74.65 | 74.75 | 89'496 | |
|
EssilorLuxott 10.07.2025 / 14:17:40 |
250.55 | -1.05% | -2.65 | 250.50 | 250.60 | 128'487 | |
|
Euronext Br Rg 10.07.2025 / 14:17:34 |
148.80 | 0.47% | 0.70 | 148.70 | 148.80 | 81'206 | |
|
Eurozone All 10.07.2025 / 14:32:44 |
21'117.27 | 0.13% | 27.45 | 0 | |||
|
FBD Holds Rg 10.07.2025 / 12:39:40 |
13.950 | 1.45% | 0.20 | 13.650 | 13.950 | 51 | |
|
Ferrari Rg 10.07.2025 / 14:16:40 |
422.40 | 1.29% | 5.40 | 422.30 | 422.40 | 68'329 | |
|
Ferrovial Rg 10.07.2025 / 14:16:56 |
44.80 | -0.31% | -0.14 | 44.79 | 44.81 | 273'250 | |
|
FinecoBank N 10.07.2025 / 14:17:19 |
18.730 | -1.19% | -0.23 | 18.730 | 18.735 | 311'364 | |
|
Fluidra Br 10.07.2025 / 14:15:26 |
22.45 | 0.85% | 0.19 | 22.44 | 22.46 | 56'200 | |
|
Fortum Rg 10.07.2025 / 14:15:09 |
15.580 | 0.53% | 0.08 | 15.575 | 15.585 | 120'902 | |
|
Fres Med Care I 10.07.2025 / 14:17:29 |
46.77 | -0.13% | -0.06 | 46.75 | 46.78 | 66'654 | |
|
Fresenius I 10.07.2025 / 14:17:38 |
41.98 | -0.80% | -0.34 | 41.97 | 41.99 | 380'408 | |
|
Galp Energia -B- 10.07.2025 / 14:17:21 |
16.500 | -0.24% | -0.04 | 16.495 | 16.505 | 291'953 | |
|
Generali 10.07.2025 / 14:17:33 |
31.16 | -0.13% | -0.04 | 31.15 | 31.16 | 362'107 | |
|
Glanbia Rg 10.07.2025 / 14:01:53 |
12.690 | 0.95% | 0.12 | 12.680 | 12.710 | 56'052 | |
|
Glenveagh Rg-144A 10.07.2025 / 14:16:01 |
1.836 | 0.55% | 0.01 | 1.834 | 1.838 | 59'692 | |
|
Grifols-A Br 10.07.2025 / 14:16:46 |
11.550 | 1.32% | 0.15 | 11.545 | 11.555 | 396'727 | |
|
Grupo Catalana O Br 10.07.2025 / 13:53:40 |
48.90 | -0.20% | -0.10 | 48.85 | 48.90 | 106'163 | |
|
Hannover Rueck N 10.07.2025 / 14:17:01 |
267.80 | -0.22% | -0.60 | 267.60 | 267.80 | 55'990 | |
|
HeidelbergMat I 10.07.2025 / 14:17:35 |
204.35 | -0.37% | -0.75 | 204.20 | 204.40 | 145'163 | |
|
Heineken Br Rg 10.07.2025 / 14:17:33 |
75.12 | 0.29% | 0.22 | 75.10 | 75.14 | 378'973 | |
|
Heineken Holding Br 10.07.2025 / 14:15:16 |
64.50 | 0.47% | 0.30 | 64.45 | 64.50 | 31'384 | |
|
Henkel Vz I 10.07.2025 / 14:16:51 |
68.28 | 0.47% | 0.32 | 68.26 | 68.28 | 104'018 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 10.07.2025 / 14:17:22 |
7.438 | 19.55% | -7.67% | 1.74% | 4.58% | 21.02% | 28.06% | 27.56% |
|
Kalmar Rg-B 10.07.2025 / 14:13:49 |
38.56 | 19.41% | 0.00% | 3.99% | 14.93% | 49.92% | 39.01% | 0.00% |
|
Siemens N 10.07.2025 / 14:17:34 |
225.75 | 18.94% | 32.41% | 2.27% | 3.82% | 20.89% | 26.29% | 124.96% |
|
CTP Br Rg 10.07.2025 / 14:12:06 |
17.520 | 18.01% | 14.77% | -2.01% | 4.29% | 6.83% | 6.70% | 59.06% |
|
Enel N 10.07.2025 / 14:17:21 |
8.028 | 17.97% | 20.52% | -1.52% | 0.10% | 8.94% | 17.95% | 54.90% |
|
Saint-Gobain 10.07.2025 / 14:16:54 |
101.05 | 17.77% | 52.12% | 2.82% | 2.67% | 16.82% | 29.45% | 135.90% |
|
Airbus Br Rg 10.07.2025 / 14:17:39 |
183.54 | 17.73% | 30.58% | 4.06% | 12.64% | 34.50% | 38.63% | 89.88% |
|
Sampo Rg-A 10.07.2025 / 14:17:27 |
9.247 | 17.69% | 16.92% | 0.66% | 0.88% | 4.23% | 16.26% | 19.77% |
|
Aena Br 10.07.2025 / 14:17:33 |
23.24 | 17.58% | 42.13% | 2.22% | -0.80% | 6.37% | 20.27% | 92.17% |
|
Deutsche Post N 10.07.2025 / 14:17:07 |
39.98 | 17.50% | -11.16% | 1.19% | -3.07% | 11.35% | -0.87% | 9.71% |
|
Iberdrola 10.07.2025 / 14:17:32 |
15.500 | 17.10% | 31.33% | -5.13% | -4.85% | 0.19% | 28.95% | 56.00% |
|
ACS Br 10.07.2025 / 14:17:19 |
56.35 | 17.09% | 41.06% | -0.57% | -1.49% | 9.52% | 43.31% | 163.94% |
|
Kone-B Rg 10.07.2025 / 14:17:16 |
55.86 | 16.90% | 21.59% | 0.70% | -0.52% | 7.63% | 18.08% | 16.88% |
|
Kojamo Rg 10.07.2025 / 14:16:18 |
11.030 | 16.86% | -7.89% | -2.65% | 1.66% | 13.19% | 5.75% | -26.82% |
|
Snam N 10.07.2025 / 14:17:12 |
4.973 | 16.76% | 7.43% | -1.50% | -5.09% | 1.99% | 15.16% | 0.32% |
|
Koninkl KPN Br Rg 10.07.2025 / 14:16:29 |
4.074 | 16.57% | 31.22% | -0.02% | -1.44% | 0.22% | 11.74% | 21.00% |
|
Inmob Colonial 10.07.2025 / 14:15:16 |
5.945 | 16.35% | -7.69% | -1.08% | -4.50% | 5.78% | 6.64% | -0.86% |
|
Acerinox Br 10.07.2025 / 14:17:30 |
11.060 | 16.08% | 2.05% | 3.95% | 5.13% | 13.96% | 11.44% | 27.05% |
|
bioMerieux 10.07.2025 / 14:17:26 |
120.40 | 15.81% | 19.09% | 1.43% | -1.51% | 5.52% | 27.10% | 14.10% |
|
Waertsilae Rg 10.07.2025 / 14:16:51 |
20.06 | 15.79% | 51.16% | -0.15% | 3.00% | 31.11% | 9.71% | 151.11% |
|
D'Ieteren Grp 10.07.2025 / 14:10:37 |
187.30 | 15.68% | 5.43% | 0.21% | 4.75% | 14.14% | -9.69% | 27.43% |
|
Muenchener Rueckv N 10.07.2025 / 14:17:27 |
573.40 | 15.66% | 49.66% | 3.24% | 2.69% | -4.34% | 23.99% | 157.18% |
|
Intl. Cons. Air Rg 10.07.2025 / 14:17:36 |
4.250 | 15.63% | 136.34% | 6.08% | 9.54% | 46.68% | 101.90% | 223.03% |
|
NOS Rg 10.07.2025 / 13:54:56 |
3.855 | 15.56% | 20.15% | -1.15% | -0.52% | -6.26% | 9.05% | 1.63% |
|
Telefonica Br 10.07.2025 / 14:17:12 |
4.506 | 14.71% | 27.80% | -0.68% | -2.38% | 4.09% | 11.23% | -3.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 10.07.2025 / 14:17:36 |
19.668 | -0.62% |
19.890 09:04 |
19.663 14:15 |
20.14 01.07.25 |
15.325 29.01.25 |
911'240 |
|
Eni N 10.07.2025 / 14:17:37 |
14.255 | 0.10% |
14.328 09:03 |
14.252 14:16 |
14.496 27.03.25 |
11.018 09.04.25 |
682'513 |
|
Erste Group Bk I 10.07.2025 / 14:17:41 |
74.70 | 0.34% |
75.05 12:32 |
74.25 09:00 |
75.05 10.07.25 |
51.4 07.04.25 |
89'496 |
|
EssilorLuxott 10.07.2025 / 14:17:40 |
250.55 | -1.05% |
254.90 09:36 |
250.55 14:17 |
297.95 14.02.25 |
226 07.04.25 |
128'487 |
|
Euronext Br Rg 10.07.2025 / 14:17:34 |
148.80 | 0.47% |
149.15 11:20 |
148.00 09:15 |
150.95 09.05.25 |
104.6 14.01.25 |
81'206 |
|
Eurozone All 10.07.2025 / 14:32:44 |
21'117.27 | 0.13% |
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 / 12:39:40 |
13.950 | 1.45% |
13.950 12:39 |
13.950 12:39 |
14.200 03.04.25 |
12.425 22.01.25 |
51 |
|
Ferrari Rg 10.07.2025 / 14:16:40 |
422.40 | 1.29% |
423.30 12:29 |
417.60 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
68'329 |
|
Ferrovial Rg 10.07.2025 / 14:16:56 |
44.80 | -0.31% |
45.20 09:00 |
44.73 10:05 |
47.10 21.05.25 |
36.3 07.04.25 |
273'250 |
|
FinecoBank N 10.07.2025 / 14:17:19 |
18.730 | -1.19% |
19.060 09:00 |
18.730 13:52 |
19.665 09.06.25 |
14.25 07.04.25 |
311'364 |
|
Fluidra Br 10.07.2025 / 14:15:26 |
22.45 | 0.85% |
22.56 12:58 |
22.22 09:00 |
25.88 29.01.25 |
17.74 07.04.25 |
56'200 |
|
Fortum Rg 10.07.2025 / 14:15:09 |
15.580 | 0.53% |
15.595 11:38 |
15.460 09:16 |
16.215 16.06.25 |
12.25 09.04.25 |
120'902 |
|
Fres Med Care I 10.07.2025 / 14:17:29 |
46.77 | -0.13% |
47.30 09:06 |
46.71 14:12 |
54.04 21.05.25 |
39.435 09.04.25 |
66'654 |
|
Fresenius I 10.07.2025 / 14:17:38 |
41.98 | -0.80% |
42.55 09:00 |
41.97 14:16 |
44.41 06.06.25 |
31.94 07.04.25 |
380'408 |
|
Galp Energia -B- 10.07.2025 / 14:17:21 |
16.500 | -0.24% |
16.665 09:04 |
16.495 14:07 |
17.440 17.01.25 |
12.245 09.04.25 |
291'953 |
|
Generali 10.07.2025 / 14:17:33 |
31.16 | -0.13% |
31.39 09:07 |
31.14 13:37 |
35.24 16.05.25 |
27.16 02.01.25 |
362'107 |
|
Glanbia Rg 10.07.2025 / 14:01:53 |
12.690 | 0.95% |
12.770 12:31 |
12.510 09:02 |
14.760 24.02.25 |
9.2 09.04.25 |
56'052 |
|
Glenveagh Rg-144A 10.07.2025 / 14:16:01 |
1.836 | 0.55% |
1.842 12:46 |
1.813 09:00 |
1.842 10.07.25 |
1.384 09.04.25 |
59'692 |
|
Grifols-A Br 10.07.2025 / 14:16:46 |
11.550 | 1.32% |
11.775 09:09 |
11.340 09:00 |
11.775 10.07.25 |
7.334 07.04.25 |
396'727 |
|
Grupo Catalana O Br 10.07.2025 / 13:53:40 |
48.90 | -0.20% |
48.98 09:22 |
48.75 11:30 |
49.65 28.03.25 |
36.1 02.01.25 |
106'163 |
|
Hannover Rueck N 10.07.2025 / 14:17:01 |
267.80 | -0.22% |
269.80 12:57 |
267.60 13:30 |
292.60 06.05.25 |
238.8 07.04.25 |
55'990 |
|
HeidelbergMat I 10.07.2025 / 14:17:35 |
204.35 | -0.37% |
207.70 09:01 |
203.15 10:03 |
207.70 10.07.25 |
118.9 02.01.25 |
145'163 |
|
Heineken Br Rg 10.07.2025 / 14:17:33 |
75.12 | 0.29% |
75.80 09:42 |
75.01 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
378'973 |
|
Heineken Holding Br 10.07.2025 / 14:15:16 |
64.50 | 0.47% |
64.83 09:42 |
64.10 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
31'384 |
|
Henkel Vz I 10.07.2025 / 14:16:51 |
68.28 | 0.47% |
68.78 10:59 |
66.72 13:02 |
88.44 10.03.25 |
65.6 23.06.25 |
104'018 |