×
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
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 23.05.2025 / 17:30:00 |
12.739 | -0.45% | -0.06 | 12.756 | 12.756 | 0 | |
|
Erste Group Bk I 23.05.2025 / 17:30:00 |
70.55 | -1.43% | -1.03 | 70.65 | 70.65 | 0 | |
|
EssilorLuxott 23.05.2025 / 17:30:00 |
249.90 | -5.05% | -13.30 | 250.00 | 250.00 | 0 | |
|
Euronext Br Rg 23.05.2025 / 17:30:00 |
146.55 | 1.28% | 1.85 | 146.90 | 146.90 | 0 | |
|
Eurozone All 23.05.2025 / 17:30:06 |
20'621.12 | -1.55% | -324.60 | 0 | |||
|
FBD Holds Rg 23.05.2025 / 17:28:00 |
12.950 | 0.39% | 0.05 | 12.750 | 13.200 | 0 | |
|
Ferrari Rg 23.05.2025 / 17:30:00 |
421.20 | -3.46% | -15.10 | 420.70 | 420.70 | 0 | |
|
Ferrovial Rg 23.05.2025 / 17:30:00 |
46.11 | 0.21% | 0.10 | 46.06 | 46.06 | 0 | |
|
FinecoBank N 23.05.2025 / 17:30:00 |
18.718 | -1.64% | -0.31 | 18.705 | 18.705 | 0 | |
|
Fluidra Br 23.05.2025 / 17:30:00 |
21.03 | -1.08% | -0.23 | 20.64 | 21.46 | 0 | |
|
Fortum Rg 23.05.2025 / 17:25:00 |
15.070 | -0.13% | -0.02 | 15.075 | 15.075 | 0 | |
|
Fres Med Care I 23.05.2025 / 17:30:00 |
51.04 | -3.04% | -1.60 | 51.14 | 51.14 | 0 | |
|
Fresenius I 23.05.2025 / 17:30:00 |
43.07 | -0.49% | -0.21 | 43.15 | 43.15 | 0 | |
|
Galp Energia -B- 23.05.2025 / 17:30:00 |
13.738 | -0.34% | -0.05 | 13.720 | 13.720 | 0 | |
|
Generali 23.05.2025 / 17:30:00 |
32.97 | -1.32% | -0.44 | 33.03 | 33.03 | 0 | |
|
Glanbia Rg 23.05.2025 / 17:28:00 |
12.270 | 0.41% | 0.05 | 12.260 | 12.330 | 0 | |
|
Glenveagh Rg-144A 23.05.2025 / 17:28:00 |
1.726 | 0.94% | 0.02 | 1.726 | 1.762 | 0 | |
|
Grifols-A Br 23.05.2025 / 17:30:00 |
9.291 | -0.50% | -0.05 | 9.246 | 9.298 | 0 | |
|
Grupo Catalana O Br 23.05.2025 / 17:30:00 |
49.05 | 0.00% | 0.00 | 49.00 | 49.05 | 0 | |
|
Hannover Rueck N 23.05.2025 / 17:30:00 |
277.10 | -1.39% | -3.90 | 277.40 | 277.40 | 0 | |
|
HeidelbergMat I 23.05.2025 / 17:30:00 |
178.55 | 0.37% | 0.65 | 179.00 | 179.00 | 0 | |
|
Heineken Br Rg 23.05.2025 / 17:30:00 |
76.30 | -2.37% | -1.85 | 76.26 | 76.26 | 0 | |
|
Heineken Holding Br 23.05.2025 / 17:30:00 |
66.95 | -2.41% | -1.65 | 66.95 | 66.95 | 0 | |
|
Henkel Vz I 23.05.2025 / 17:30:00 |
69.82 | -0.29% | -0.20 | 70.02 | 70.02 | 0 | |
|
Hera N 23.05.2025 / 17:30:00 |
4.282 | -0.28% | -0.01 | 4.284 | 4.284 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
KBC Gr 23.05.2025 / 17:30:00 |
86.04 | 17.74% | 49.46% | 1.64% | 4.82% | 3.02% | 27.02% | 55.22% |
|
Terna N 23.05.2025 / 17:30:00 |
8.968 | 17.66% | 18.73% | 3.92% | 5.09% | 11.35% | 17.44% | 12.58% |
|
Wienerberger I 23.05.2025 / 17:30:00 |
31.68 | 17.58% | 3.18% | -4.15% | 3.06% | -0.25% | -10.36% | 29.29% |
|
Banca Generali N 23.05.2025 / 17:30:00 |
52.33 | 17.33% | 56.40% | -6.31% | 7.36% | 4.83% | 32.80% | 62.56% |
|
Enagas Br 23.05.2025 / 17:30:00 |
14.020 | 17.13% | -9.50% | 4.28% | 5.10% | 11.85% | 0.65% | -35.45% |
|
Danone 23.05.2025 / 17:30:00 |
75.62 | 16.84% | 29.11% | 2.13% | 0.85% | 9.96% | 27.74% | 38.07% |
|
Telefonica Br 23.05.2025 / 17:30:00 |
4.593 | 16.79% | 30.12% | 3.49% | 4.36% | 6.99% | 10.75% | -1.86% |
|
Muenchener Rueckv N 23.05.2025 / 17:30:00 |
567.60 | 16.67% | 50.96% | -0.14% | -5.49% | 4.30% | 22.72% | 162.69% |
|
Outokumpu N 23.05.2025 / 17:25:00 |
3.344 | 16.48% | -24.62% | -0.71% | -1.42% | -6.23% | -10.16% | -31.15% |
|
Hannover Rueck N 23.05.2025 / 17:30:00 |
277.10 | 16.40% | 30.39% | -0.04% | -1.00% | 8.20% | 21.70% | 101.59% |
|
Metso Rg 23.05.2025 / 17:25:00 |
10.235 | 16.39% | 14.23% | -1.68% | 9.49% | -3.72% | -10.30% | 30.68% |
|
Irish Resident Rg 23.05.2025 / 17:28:00 |
1.050 | 16.26% | -4.34% | -2.42% | 2.34% | 9.38% | 6.28% | -22.94% |
|
Altri Rg 23.05.2025 / 17:30:00 |
5.680 | 16.11% | 34.35% | -9.05% | -7.99% | -6.19% | 6.92% | 34.90% |
|
Siemens N 23.05.2025 / 17:30:00 |
211.75 | 15.31% | 28.38% | -3.55% | 2.42% | -3.90% | 19.35% | 89.22% |
|
LEGRAND 23.05.2025 / 17:30:00 |
106.40 | 15.15% | 14.90% | -1.53% | 9.99% | 1.14% | 1.96% | 36.62% |
|
Kesko-B N 23.05.2025 / 17:25:00 |
20.88 | 14.89% | 17.02% | 1.16% | 1.56% | 14.07% | 22.64% | -12.55% |
|
NOS Rg 23.05.2025 / 17:30:00 |
3.800 | 14.74% | 19.29% | 2.84% | 2.84% | -10.27% | 13.60% | -1.83% |
|
Aedifica 23.05.2025 / 17:30:00 |
65.25 | 14.44% | 1.65% | 1.71% | -3.62% | 5.67% | 10.88% | -38.61% |
|
RWE I 23.05.2025 / 17:30:00 |
32.28 | 14.19% | -20.43% | 0.25% | -4.95% | 6.53% | -5.42% | -24.23% |
|
Saint-Gobain 23.05.2025 / 17:30:00 |
97.26 | 14.13% | 47.42% | -3.70% | 2.68% | 0.58% | 18.87% | 89.13% |
|
Heineken Br Rg 23.05.2025 / 17:30:00 |
76.30 | 14.05% | -15.00% | -2.90% | -0.86% | -5.76% | -19.57% | -12.60% |
|
Deutsche Post N 23.05.2025 / 17:30:00 |
38.01 | 13.89% | -13.89% | -2.14% | 1.79% | 0.86% | -2.31% | 3.22% |
|
Mandatum Rg 23.05.2025 / 17:25:00 |
5.079 | 13.85% | 25.41% | -3.40% | -17.79% | -6.77% | 25.07% | 0.00% |
|
Veolia Environnem 23.05.2025 / 17:30:00 |
30.21 | 13.73% | 8.14% | -0.40% | -4.43% | 5.24% | -1.32% | 19.40% |
|
bioMerieux 23.05.2025 / 17:30:00 |
116.20 | 13.73% | 16.96% | -3.17% | 0.56% | 0.17% | 20.92% | 28.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 23.05.2025 / 17:30:00 |
12.739 | -0.45% |
12.904 12:45 |
12.574 14:06 |
14.496 27.03.25 |
11.018 09.04.25 |
4'051'065 |
|
Erste Group Bk I 23.05.2025 / 17:30:00 |
70.55 | -1.43% |
71.85 10:28 |
68.05 14:16 |
72.90 21.05.25 |
51.4 07.04.25 |
396'754 |
|
EssilorLuxott 23.05.2025 / 17:30:00 |
249.90 | -5.05% |
265.30 09:04 |
246.70 15:17 |
297.95 14.02.25 |
226 07.04.25 |
588'071 |
|
Euronext Br Rg 23.05.2025 / 17:30:00 |
146.55 | 1.28% |
146.95 16:12 |
144.00 14:13 |
150.95 09.05.25 |
104.6 14.01.25 |
183'266 |
|
Eurozone All 23.05.2025 / 17:30:06 |
20'621.12 | -1.55% |
21'015.31 09:38 |
20'330.69 14:16 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 23.05.2025 / 17:28:00 |
12.950 | 0.39% |
12.950 16:08 |
12.950 16:08 |
14.200 03.04.25 |
12.425 22.01.25 |
89 |
|
Ferrari Rg 23.05.2025 / 17:30:00 |
421.20 | -3.46% |
437.40 09:06 |
415.30 14:28 |
492.90 18.02.25 |
349.5 07.04.25 |
289'999 |
|
Ferrovial Rg 23.05.2025 / 17:30:00 |
46.11 | 0.21% |
46.24 09:00 |
45.10 14:20 |
47.10 21.05.25 |
36.3 07.04.25 |
525'280 |
|
FinecoBank N 23.05.2025 / 17:30:00 |
18.718 | -1.64% |
19.220 09:01 |
18.310 14:21 |
19.535 16.05.25 |
14.25 07.04.25 |
1'607'982 |
|
Fluidra Br 23.05.2025 / 17:30:00 |
21.03 | -1.08% |
21.58 09:08 |
20.62 14:21 |
25.88 29.01.25 |
17.74 07.04.25 |
121'349 |
|
Fortum Rg 23.05.2025 / 17:25:00 |
15.070 | -0.13% |
15.140 09:31 |
14.865 14:13 |
15.835 11.03.25 |
12.25 09.04.25 |
471'111 |
|
Fres Med Care I 23.05.2025 / 17:30:00 |
51.04 | -3.04% |
51.30 09:11 |
50.04 14:16 |
54.04 21.05.25 |
39.435 09.04.25 |
578'204 |
|
Fresenius I 23.05.2025 / 17:30:00 |
43.07 | -0.49% |
43.58 10:32 |
42.51 14:13 |
44.06 07.05.25 |
31.94 07.04.25 |
575'098 |
|
Galp Energia -B- 23.05.2025 / 17:30:00 |
13.738 | -0.34% |
13.905 12:46 |
13.578 14:07 |
17.440 17.01.25 |
12.245 09.04.25 |
824'697 |
|
Generali 23.05.2025 / 17:30:00 |
32.97 | -1.32% |
33.29 09:01 |
32.32 14:13 |
35.24 16.05.25 |
27.16 02.01.25 |
2'079'230 |
|
Glanbia Rg 23.05.2025 / 17:28:00 |
12.270 | 0.41% |
12.325 09:55 |
12.115 14:17 |
14.760 24.02.25 |
9.2 09.04.25 |
55'739 |
|
Glenveagh Rg-144A 23.05.2025 / 17:28:00 |
1.726 | 0.94% |
1.730 17:08 |
1.690 14:00 |
1.762 20.05.25 |
1.384 09.04.25 |
260'050 |
|
Grifols-A Br 23.05.2025 / 17:30:00 |
9.291 | -0.50% |
9.558 10:30 |
9.066 14:21 |
11.270 05.03.25 |
7.334 07.04.25 |
818'183 |
|
Grupo Catalana O Br 23.05.2025 / 17:30:00 |
49.05 | 0.00% |
49.10 10:25 |
48.95 14:05 |
49.65 28.03.25 |
36.1 02.01.25 |
22'199 |
|
Hannover Rueck N 23.05.2025 / 17:30:00 |
277.10 | -1.39% |
281.60 09:00 |
272.80 14:16 |
292.60 06.05.25 |
238.8 07.04.25 |
57'092 |
|
HeidelbergMat I 23.05.2025 / 17:30:00 |
178.55 | 0.37% |
180.75 09:09 |
174.15 14:13 |
191.05 14.05.25 |
118.9 02.01.25 |
323'765 |
|
Heineken Br Rg 23.05.2025 / 17:30:00 |
76.30 | -2.37% |
78.42 09:00 |
75.67 15:42 |
82.78 26.02.25 |
63.58 15.01.25 |
515'379 |
|
Heineken Holding Br 23.05.2025 / 17:30:00 |
66.95 | -2.41% |
68.55 09:03 |
66.45 14:16 |
71.35 19.05.25 |
54.775 13.01.25 |
183'889 |
|
Henkel Vz I 23.05.2025 / 17:30:00 |
69.82 | -0.29% |
70.38 09:09 |
69.14 14:06 |
88.44 10.03.25 |
66.02 09.04.25 |
388'794 |
|
Hera N 23.05.2025 / 17:30:00 |
4.282 | -0.28% |
4.336 09:00 |
4.241 15:42 |
4.336 23.05.25 |
3.326 24.01.25 |
1'995'874 |