×
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
- 30.10.2025 - 17:30:04
- 22'100.98
- -0.14%
- -30.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 30.10.2025 / 17:30:00 |
58.68 | -1.47% | -0.88 | 58.60 | 58.85 | 0 | |
|
Henkel Vz I 30.10.2025 / 17:30:00 |
70.78 | -0.18% | -0.13 | 70.84 | 70.84 | 0 | |
|
HENSOLDT I 30.10.2025 / 17:30:00 |
91.60 | -2.60% | -2.45 | 91.80 | 91.80 | 0 | |
|
Hera N 30.10.2025 / 17:30:00 |
3.951 | -0.28% | -0.01 | 3.966 | 3.966 | 0 | |
|
Hermes Intl 30.10.2025 / 17:30:00 |
2'184.50 | 0.21% | 4.50 | 2'178.00 | 2'178.00 | 0 | |
|
Hiab Rg-B 30.10.2025 / 17:25:00 |
47.16 | -2.68% | -1.30 | 47.10 | 47.22 | 0 | |
|
Huhtamaki Rg 30.10.2025 / 17:25:00 |
29.10 | -1.59% | -0.47 | 29.08 | 29.10 | 0 | |
|
Iberdrola 30.10.2025 / 17:30:00 |
17.545 | -0.43% | -0.08 | 17.560 | 17.560 | 0 | |
|
Ibersol Rg 30.10.2025 / 17:30:00 |
9.940 | -3.73% | -0.39 | 9.700 | 10.150 | 0 | |
|
IMCD Rg 30.10.2025 / 17:30:00 |
90.25 | -1.06% | -0.97 | 90.22 | 90.22 | 0 | |
|
Inditex 30.10.2025 / 17:30:00 |
47.81 | -2.84% | -1.40 | 47.87 | 47.87 | 0 | |
|
Indra Sistemas Br-A 30.10.2025 / 17:30:00 |
49.36 | -1.28% | -0.64 | 49.20 | 49.44 | 0 | |
|
Infineon Technolo N 30.10.2025 / 17:30:00 |
34.43 | 0.09% | 0.03 | 34.43 | 34.43 | 0 | |
|
ING Group Rg 30.10.2025 / 17:30:00 |
22.10 | 5.69% | 1.19 | 22.13 | 22.13 | 0 | |
|
InPost Br Rg 30.10.2025 / 17:30:00 |
10.800 | -0.37% | -0.04 | 10.790 | 10.810 | 0 | |
|
Intesa Sanpaolo N 30.10.2025 / 17:30:00 |
5.706 | 0.48% | 0.03 | 5.703 | 5.703 | 0 | |
|
Intl. Cons. Air Rg 30.10.2025 / 17:30:00 |
4.701 | 1.67% | 0.08 | 4.612 | 4.793 | 0 | |
|
INWIT N 30.10.2025 / 17:30:00 |
9.533 | -1.60% | -0.16 | 9.545 | 9.545 | 0 | |
|
Irish Contl Grp Uts 30.10.2025 / 17:28:00 |
5.720 | 0.00% | 0.00 | 5.640 | 5.860 | 0 | |
|
Irish Resident Rg 30.10.2025 / 17:28:00 |
0.9360 | 0.32% | 0.00 | 0.9180 | 0.9570 | 0 | |
|
Italgas Rg 30.10.2025 / 17:30:00 |
9.260 | 4.51% | 0.40 | 9.240 | 9.240 | 0 | |
|
Iveco Grp Rg 30.10.2025 / 17:30:00 |
18.433 | 0.18% | 0.03 | 18.455 | 18.455 | 0 | |
|
JDE Peet's Br Rg 30.10.2025 / 17:30:00 |
31.62 | 0.22% | 0.07 | 31.62 | 31.80 | 0 | |
|
Jeronimo Martins N 30.10.2025 / 17:30:00 |
22.28 | 10.79% | 2.17 | 22.28 | 22.34 | 0 | |
|
Kalmar Rg-B 30.10.2025 / 17:25:00 |
35.26 | -0.17% | -0.06 | 34.34 | 35.26 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Terna N 30.10.2025 / 17:30:00 |
8.923 | 18.21% | 19.29% | -1.71% | 5.19% | 5.45% | 11.85% | 32.99% |
|
Cie Automotive Br 30.10.2025 / 17:30:00 |
29.45 | 18.15% | 16.27% | -0.84% | 8.97% | 14.48% | 19.72% | 17.18% |
|
Glenveagh Rg-144A 30.10.2025 / 17:28:00 |
1.923 | 17.81% | 56.88% | 5.37% | 1.00% | 0.26% | 20.34% | 91.50% |
|
MTU Aero Engin N 30.10.2025 / 17:30:00 |
379.70 | 17.80% | 93.46% | -1.43% | -2.57% | -0.55% | 26.69% | 105.98% |
|
WDP 30.10.2025 / 17:30:00 |
22.46 | 17.63% | -21.11% | -2.31% | 5.45% | 5.05% | 2.84% | -14.88% |
|
Deutsche Post N 30.10.2025 / 17:30:00 |
39.66 | 17.37% | -11.26% | 1.13% | 2.53% | -1.61% | 7.25% | 11.86% |
|
Valmet Corporat Rg 30.10.2025 / 17:25:00 |
27.71 | 17.32% | 5.06% | -3.94% | -2.28% | -11.77% | 18.50% | 18.44% |
|
A2A N 30.10.2025 / 17:30:00 |
2.542 | 16.88% | 34.98% | 4.18% | 14.81% | 18.67% | 21.11% | 122.43% |
|
Vinci 30.10.2025 / 17:30:00 |
116.18 | 16.70% | 2.47% | -5.51% | -1.84% | -5.16% | 13.65% | 24.68% |
|
Do & Co I 30.10.2025 / 17:30:00 |
210.00 | 16.24% | 55.97% | -3.67% | -4.98% | 4.09% | 48.31% | 155.81% |
|
Aena Br 30.10.2025 / 17:30:00 |
23.76 | 16.20% | 40.47% | -0.34% | 4.14% | -3.10% | 17.10% | 99.31% |
|
Hera N 30.10.2025 / 17:30:00 |
3.951 | 15.71% | 33.30% | -0.93% | 3.43% | 5.70% | 11.80% | 61.82% |
|
Knorr-Bremse I 30.10.2025 / 17:30:00 |
80.75 | 14.92% | 36.49% | 1.38% | 0.50% | -12.56% | 6.78% | 73.72% |
|
Ackermans V Haare 30.10.2025 / 17:30:00 |
217.80 | 14.88% | 38.08% | -0.46% | -1.18% | -1.13% | 16.78% | 56.24% |
|
Kon Ah Del Br Rg 30.10.2025 / 17:30:00 |
35.85 | 14.61% | 38.73% | -2.56% | 4.46% | 2.22% | 18.55% | 28.46% |
|
Koninkl KPN Br Rg 30.10.2025 / 17:30:00 |
4.039 | 14.47% | 28.86% | -2.32% | -0.49% | 2.23% | 12.70% | 44.17% |
|
NOS Rg 30.10.2025 / 17:30:00 |
3.758 | 14.44% | 18.98% | 0.60% | -2.59% | 1.21% | 6.14% | -1.98% |
|
Telefonica Br 30.10.2025 / 17:30:00 |
4.483 | 14.35% | 27.40% | -2.04% | 3.35% | -3.16% | 4.10% | 31.94% |
|
AXA 30.10.2025 / 17:30:00 |
39.27 | 14.22% | 33.03% | -0.41% | -3.32% | -5.54% | 14.41% | 57.30% |
|
Aegon Rg 30.10.2025 / 17:30:00 |
6.626 | 13.75% | 0.00% | 3.08% | -2.07% | 4.81% | 14.40% | 0.00% |
|
Euronext Br Rg 30.10.2025 / 17:30:00 |
123.70 | 13.55% | 56.79% | -2.56% | -1.98% | -12.76% | 22.11% | 88.67% |
|
FBD Holds Rg 30.10.2025 / 16:55:16 |
14.050 | 13.44% | 28.70% | -0.87% | 4.03% | 3.61% | 14.12% | 47.30% |
|
Aedifica 30.10.2025 / 17:30:00 |
64.20 | 12.75% | 0.16% | 2.47% | 3.22% | -2.13% | 8.49% | -16.42% |
|
BNP Paribas A 30.10.2025 / 17:30:00 |
66.19 | 12.46% | 6.68% | -3.73% | -14.84% | -16.82% | 6.08% | 41.21% |
|
Ebro Foods 30.10.2025 / 17:30:00 |
17.700 | 11.95% | 14.11% | -2.32% | -3.70% | 3.15% | 7.86% | 12.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 30.10.2025 / 17:30:00 |
58.68 | -1.47% |
59.63 10:38 |
58.53 16:32 |
71.35 19.05.25 |
54.775 13.01.25 |
80'788 |
|
Henkel Vz I 30.10.2025 / 17:30:00 |
70.78 | -0.18% |
70.97 10:45 |
70.46 14:53 |
88.44 10.03.25 |
65.6 23.06.25 |
139'747 |
|
HENSOLDT I 30.10.2025 / 17:30:00 |
91.60 | -2.60% |
93.15 09:00 |
90.05 10:42 |
117.60 06.10.25 |
32.8 06.01.25 |
160'440 |
|
Hera N 30.10.2025 / 17:30:00 |
3.951 | -0.28% |
3.974 09:00 |
3.926 12:46 |
4.466 03.06.25 |
3.326 24.01.25 |
528'913 |
|
Hermes Intl 30.10.2025 / 17:30:00 |
2'184.50 | 0.21% |
2'202.00 11:06 |
2'165.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
24'041 |
|
Hiab Rg-B 30.10.2025 / 17:25:00 |
47.16 | -2.68% |
48.12 10:31 |
47.06 16:59 |
61.20 28.07.25 |
34.42 09.04.25 |
71'879 |
|
Huhtamaki Rg 30.10.2025 / 17:25:00 |
29.10 | -1.59% |
29.63 09:00 |
28.94 14:18 |
38.56 14.02.25 |
28.08 15.10.25 |
86'535 |
|
Iberdrola 30.10.2025 / 17:30:00 |
17.545 | -0.43% |
17.675 09:09 |
17.445 14:47 |
17.700 29.10.25 |
13.005 24.01.25 |
3'991'829 |
|
Ibersol Rg 30.10.2025 / 17:30:00 |
9.940 | -3.73% |
10.200 09:00 |
9.940 17:08 |
10.550 18.09.25 |
7.48 06.01.25 |
3'545 |
|
IMCD Rg 30.10.2025 / 17:30:00 |
90.25 | -1.06% |
91.38 09:43 |
89.93 14:36 |
155.40 13.02.25 |
86.6 26.09.25 |
77'377 |
|
Inditex 30.10.2025 / 17:30:00 |
47.81 | -2.84% |
48.17 09:00 |
47.38 14:29 |
55.84 18.02.25 |
40.84 04.08.25 |
1'066'119 |
|
Indra Sistemas Br-A 30.10.2025 / 17:30:00 |
49.36 | -1.28% |
50.45 09:25 |
47.26 09:01 |
51.00 28.10.25 |
16.11 07.02.25 |
916'031 |
|
Infineon Technolo N 30.10.2025 / 17:30:00 |
34.43 | 0.09% |
35.02 15:07 |
34.38 17:02 |
39.44 20.02.25 |
23.175 07.04.25 |
2'604'380 |
|
ING Group Rg 30.10.2025 / 17:30:00 |
22.10 | 5.69% |
22.23 14:55 |
21.28 09:00 |
22.39 01.10.25 |
14.296 07.04.25 |
12'958'770 |
|
InPost Br Rg 30.10.2025 / 17:30:00 |
10.800 | -0.37% |
10.920 09:59 |
10.715 15:39 |
17.755 19.02.25 |
10.065 14.10.25 |
846'166 |
|
Intesa Sanpaolo N 30.10.2025 / 17:30:00 |
5.706 | 0.48% |
5.709 17:19 |
5.627 10:48 |
5.736 02.10.25 |
3.6773 07.04.25 |
13'884'439 |
|
Intl. Cons. Air Rg 30.10.2025 / 17:30:00 |
4.701 | 1.67% |
4.704 17:17 |
4.590 13:58 |
4.789 09.10.25 |
2.461 07.04.25 |
1'106'745 |
|
INWIT N 30.10.2025 / 17:30:00 |
9.533 | -1.60% |
9.700 09:02 |
9.525 17:25 |
10.800 06.05.25 |
8.81 08.04.25 |
1'605'098 |
|
Irish Contl Grp Uts 30.10.2025 / 17:28:00 |
5.720 | 0.00% |
5.740 10:33 |
5.720 10:33 |
5.910 11.07.25 |
4.7395 11.04.25 |
259 |
|
Irish Resident Rg 30.10.2025 / 17:28:00 |
0.9360 | 0.32% |
0.9400 17:22 |
0.9270 09:24 |
1.114 09.06.25 |
0.869 14.01.25 |
20'464 |
|
Italgas Rg 30.10.2025 / 17:30:00 |
9.260 | 4.51% |
9.305 16:31 |
8.990 09:00 |
9.305 30.10.25 |
5.00504 13.01.25 |
3'429'973 |
|
Iveco Grp Rg 30.10.2025 / 17:30:00 |
18.433 | 0.18% |
18.455 09:45 |
18.400 09:00 |
19.793 30.07.25 |
8.956 03.01.25 |
340'735 |
|
JDE Peet's Br Rg 30.10.2025 / 17:30:00 |
31.62 | 0.22% |
31.62 17:23 |
31.54 09:04 |
32.26 05.09.25 |
16.03 06.02.25 |
429'184 |
|
Jeronimo Martins N 30.10.2025 / 17:30:00 |
22.28 | 10.79% |
22.29 17:27 |
20.98 09:00 |
23.29 08.05.25 |
18.05 09.01.25 |
824'250 |
|
Kalmar Rg-B 30.10.2025 / 17:25:00 |
35.26 | -0.17% |
35.72 09:45 |
34.84 17:14 |
44.70 25.07.25 |
24.42 09.04.25 |
52'740 |