×
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 - 14:01:48
- 21'134.97
- 0.21%
- 45.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 10.07.2025 / 13:46:12 |
104.90 | 0.29% | 0.30 | 104.80 | 105.10 | 55'584 | |
|
Hera N 10.07.2025 / 13:46:00 |
3.902 | -0.33% | -0.01 | 3.902 | 3.904 | 782'969 | |
|
Hermes Intl 10.07.2025 / 13:46:08 |
2'460.00 | 1.09% | 26.50 | 2'460.00 | 2'461.00 | 11'315 | |
|
Hiab Rg-B 10.07.2025 / 13:42:57 |
54.45 | 1.40% | 0.75 | 54.40 | 54.50 | 12'977 | |
|
Huhtamaki Rg 10.07.2025 / 13:46:45 |
31.74 | 1.34% | 0.42 | 31.72 | 31.76 | 85'013 | |
|
Iberdrola 10.07.2025 / 13:46:39 |
15.500 | -0.74% | -0.12 | 15.495 | 15.500 | 2'123'785 | |
|
Ibersol Rg 10.07.2025 / 12:39:24 |
9.770 | 0.31% | 0.03 | 9.660 | 9.900 | 301 | |
|
IMCD Rg 10.07.2025 / 13:46:28 |
114.48 | 1.19% | 1.35 | 114.40 | 114.50 | 46'127 | |
|
Inditex 10.07.2025 / 13:46:13 |
43.66 | 0.31% | 0.14 | 43.65 | 43.66 | 591'514 | |
|
Indra Sistemas Br-A 10.07.2025 / 13:46:50 |
38.12 | -2.76% | -1.08 | 38.10 | 38.14 | 352'372 | |
|
Infineon Technolo N 10.07.2025 / 13:46:48 |
38.15 | 0.63% | 0.24 | 38.14 | 38.15 | 771'538 | |
|
ING Group Rg 10.07.2025 / 13:46:48 |
19.796 | -0.02% | 0.00 | 19.794 | 19.798 | 2'711'794 | |
|
Inmob Colonial 10.07.2025 / 13:45:17 |
5.958 | -1.24% | -0.08 | 5.955 | 5.960 | 230'656 | |
|
InPost Br Rg 10.07.2025 / 13:40:29 |
13.190 | 0.00% | 0.00 | 13.190 | 13.200 | 103'086 | |
|
Intesa Sanpaolo N 10.07.2025 / 13:46:48 |
5.041 | -0.34% | -0.02 | 5.040 | 5.042 | 8'905'711 | |
|
Intl. Cons. Air Rg 10.07.2025 / 13:46:48 |
4.248 | 1.12% | 0.05 | 4.247 | 4.249 | 3'592'217 | |
|
INWIT N 10.07.2025 / 13:46:39 |
10.285 | 0.10% | 0.01 | 10.280 | 10.290 | 105'323 | |
|
Irish Contl Grp Uts 10.07.2025 / 12:40:12 |
5.740 | 1.06% | 0.06 | 5.740 | 5.860 | 0 | |
|
Irish Resident Rg 10.07.2025 / 13:45:53 |
1.014 | 0.20% | 0.00 | 1.010 | 1.018 | 47'661 | |
|
Italgas Rg 10.07.2025 / 13:45:43 |
6.885 | -1.04% | -0.07 | 6.885 | 6.890 | 472'682 | |
|
JDE Peet's Br Rg 10.07.2025 / 13:45:57 |
24.31 | -0.16% | -0.04 | 24.30 | 24.32 | 90'794 | |
|
Jeronimo Martins N 10.07.2025 / 13:43:33 |
22.78 | 0.53% | 0.12 | 22.76 | 22.78 | 200'368 | |
|
Kalmar Rg-B 10.07.2025 / 13:43:17 |
38.60 | 1.79% | 0.68 | 38.56 | 38.62 | 5'959 | |
|
KBC Gr 10.07.2025 / 13:46:47 |
92.00 | 1.21% | 1.10 | 91.98 | 92.02 | 138'821 | |
|
Kemira N 10.07.2025 / 13:46:24 |
18.360 | -4.97% | -0.96 | 18.350 | 18.370 | 189'405 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aedifica 10.07.2025 / 13:46:08 |
64.40 | 14.61% | 1.81% | -0.85% | -3.23% | -4.73% | 8.88% | -30.47% |
|
Kesko-B N 10.07.2025 / 13:43:39 |
20.80 | 14.61% | 16.74% | -1.42% | 0.10% | 5.21% | 21.25% | -10.33% |
|
Generali 10.07.2025 / 13:46:28 |
31.16 | 14.52% | 63.28% | 3.80% | -0.29% | 0.94% | 32.07% | 102.96% |
|
Valmet Corporat Rg 10.07.2025 / 13:43:57 |
27.05 | 14.41% | 2.45% | 2.00% | 0.00% | 16.04% | 2.31% | 9.27% |
|
Fortum Rg 10.07.2025 / 13:40:39 |
15.580 | 14.37% | 18.66% | -0.67% | -3.08% | 14.94% | 12.53% | 19.40% |
|
Hera N 10.07.2025 / 13:46:00 |
3.902 | 14.34% | 31.72% | -1.76% | -9.84% | -2.79% | 16.41% | 39.03% |
|
Wienerberger I 10.07.2025 / 13:41:27 |
30.62 | 13.81% | -0.13% | -2.23% | -5.61% | 2.96% | -4.34% | 45.00% |
|
Eurozone All 10.07.2025 / 14:01:50 |
21'134.58 | 13.76% | 21.86% | 1.84% | 1.60% | 11.02% | 12.27% | 49.96% |
|
Glenveagh Rg-144A 10.07.2025 / 13:36:47 |
1.838 | 13.70% | 51.41% | 4.08% | 2.00% | 18.12% | 37.16% | 85.19% |
|
Enagas Br 10.07.2025 / 13:42:11 |
13.255 | 13.69% | -12.15% | -2.61% | -7.11% | -0.90% | -2.32% | -31.78% |
|
Daimler Tr Hldg N 10.07.2025 / 13:46:35 |
42.14 | 13.65% | 22.71% | 3.73% | 11.28% | 25.68% | 12.75% | 65.49% |
|
Air Liquide 10.07.2025 / 13:46:28 |
176.60 | 13.18% | 10.49% | 0.38% | -3.97% | 1.85% | 7.79% | 51.48% |
|
FinecoBank N 10.07.2025 / 13:46:37 |
18.768 | 12.89% | 39.08% | 0.63% | -3.81% | 9.67% | 24.00% | 55.94% |
|
Veolia Environnem 10.07.2025 / 13:46:50 |
30.72 | 12.81% | 7.26% | 0.74% | 0.44% | -0.68% | 6.59% | 31.11% |
|
Elisa-A Rg 10.07.2025 / 13:43:38 |
46.66 | 12.51% | 12.16% | -1.89% | 1.48% | 3.50% | 6.87% | -13.55% |
|
SAP I 10.07.2025 / 13:46:36 |
267.45 | 12.38% | 90.15% | 3.82% | 2.20% | 18.42% | 43.34% | 196.26% |
|
Ackermans V Haare 10.07.2025 / 13:45:29 |
214.00 | 12.37% | 35.06% | -0.47% | -4.80% | 6.15% | 26.81% | 48.37% |
|
Konecranes Rg 10.07.2025 / 13:45:37 |
68.90 | 11.80% | 67.28% | 2.45% | -0.72% | 30.00% | 26.42% | 194.09% |
|
Kon Ah Del Br Rg 10.07.2025 / 13:45:35 |
35.27 | 11.59% | 35.08% | -1.23% | -1.58% | 2.13% | 22.02% | 33.16% |
|
Terna N 10.07.2025 / 13:46:39 |
8.400 | 11.53% | 12.55% | -2.26% | -6.00% | -0.57% | 11.85% | 15.32% |
|
STMicroelectr Br Rg 10.07.2025 / 13:46:48 |
27.71 | 11.36% | -40.10% | 0.95% | 7.09% | 54.89% | -28.78% | -11.83% |
|
Heineken Holding Br 10.07.2025 / 13:46:42 |
64.68 | 11.22% | -16.19% | -0.39% | -6.64% | -4.82% | -12.45% | -12.53% |
|
Irish Resident Rg 10.07.2025 / 13:45:53 |
1.014 | 11.21% | -8.50% | 0.60% | -5.23% | 0.20% | 10.94% | -26.35% |
|
Hannover Rueck N 10.07.2025 / 13:45:09 |
268.10 | 11.18% | 24.55% | 0.68% | -0.63% | -3.56% | 12.46% | 93.09% |
|
Ebro Foods 10.07.2025 / 13:20:40 |
17.440 | 10.49% | 12.63% | 0.93% | -3.00% | 3.20% | 13.69% | 10.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 10.07.2025 / 13:46:12 |
104.90 | 0.29% |
105.05 13:43 |
102.10 10:28 |
108.80 05.06.25 |
32.8 06.01.25 |
55'584 |
|
Hera N 10.07.2025 / 13:46:00 |
3.902 | -0.33% |
3.922 09:00 |
3.889 10:32 |
4.466 03.06.25 |
3.326 24.01.25 |
782'969 |
|
Hermes Intl 10.07.2025 / 13:46:08 |
2'460.00 | 1.09% |
2'481.50 09:41 |
2'439.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
11'315 |
|
Hiab Rg-B 10.07.2025 / 13:42:57 |
54.45 | 1.40% |
54.45 13:18 |
53.65 09:02 |
54.45 10.07.25 |
34.42 09.04.25 |
12'977 |
|
Huhtamaki Rg 10.07.2025 / 13:46:45 |
31.74 | 1.34% |
31.92 11:42 |
31.36 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
85'013 |
|
Iberdrola 10.07.2025 / 13:46:39 |
15.500 | -0.74% |
15.710 09:01 |
15.470 13:35 |
16.783 24.06.25 |
13.005 24.01.25 |
2'123'785 |
|
Ibersol Rg 10.07.2025 / 12:39:24 |
9.770 | 0.31% |
9.770 11:57 |
9.760 11:37 |
10.225 13.06.25 |
7.48 06.01.25 |
301 |
|
IMCD Rg 10.07.2025 / 13:46:28 |
114.48 | 1.19% |
115.80 10:58 |
113.40 09:00 |
155.40 13.02.25 |
109.3 07.04.25 |
46'127 |
|
Inditex 10.07.2025 / 13:46:13 |
43.66 | 0.31% |
43.82 09:31 |
43.53 10:16 |
55.84 18.02.25 |
42.11 07.04.25 |
591'514 |
|
Indra Sistemas Br-A 10.07.2025 / 13:46:50 |
38.12 | -2.76% |
39.26 09:00 |
37.87 10:55 |
39.26 10.07.25 |
16.11 07.02.25 |
352'372 |
|
Infineon Technolo N 10.07.2025 / 13:46:48 |
38.15 | 0.63% |
38.29 09:39 |
37.81 13:02 |
39.44 20.02.25 |
23.175 07.04.25 |
771'538 |
|
ING Group Rg 10.07.2025 / 13:46:48 |
19.796 | -0.02% |
19.872 09:05 |
19.742 09:00 |
19.872 10.07.25 |
14.296 07.04.25 |
2'711'794 |
|
Inmob Colonial 10.07.2025 / 13:45:17 |
5.958 | -1.24% |
6.025 09:01 |
5.935 12:10 |
6.340 11.06.25 |
4.98 13.01.25 |
230'656 |
|
InPost Br Rg 10.07.2025 / 13:40:29 |
13.190 | 0.00% |
13.360 10:29 |
13.170 13:31 |
17.755 19.02.25 |
11.81 07.04.25 |
103'086 |
|
Intesa Sanpaolo N 10.07.2025 / 13:46:48 |
5.041 | -0.34% |
5.095 09:06 |
5.036 09:54 |
5.095 10.07.25 |
3.6773 07.04.25 |
8'905'711 |
|
Intl. Cons. Air Rg 10.07.2025 / 13:46:48 |
4.248 | 1.12% |
4.270 13:16 |
4.119 12:28 |
4.410 07.02.25 |
2.461 07.04.25 |
3'592'217 |
|
INWIT N 10.07.2025 / 13:46:39 |
10.285 | 0.10% |
10.315 12:02 |
10.275 09:28 |
10.800 06.05.25 |
8.81 08.04.25 |
105'323 |
|
Irish Contl Grp Uts 10.07.2025 / 12:40:12 |
5.740 | 1.06% |
5.760 04.07.25 |
4.7395 11.04.25 |
388 | ||
|
Irish Resident Rg 10.07.2025 / 13:45:53 |
1.014 | 0.20% |
1.017 09:00 |
1.006 09:19 |
1.114 09.06.25 |
0.869 14.01.25 |
47'661 |
|
Italgas Rg 10.07.2025 / 13:45:43 |
6.885 | -1.04% |
6.975 09:00 |
6.883 09:40 |
7.375 07.05.25 |
5.00504 13.01.25 |
472'682 |
|
JDE Peet's Br Rg 10.07.2025 / 13:45:57 |
24.31 | -0.16% |
24.42 11:06 |
24.17 09:11 |
24.70 30.06.25 |
16.03 06.02.25 |
90'794 |
|
Jeronimo Martins N 10.07.2025 / 13:43:33 |
22.78 | 0.53% |
23.04 09:12 |
22.73 10:14 |
23.29 08.05.25 |
18.05 09.01.25 |
200'368 |
|
Kalmar Rg-B 10.07.2025 / 13:43:17 |
38.60 | 1.79% |
38.68 13:19 |
38.08 09:09 |
38.68 10.07.25 |
24.42 09.04.25 |
5'959 |
|
KBC Gr 10.07.2025 / 13:46:47 |
92.00 | 1.21% |
92.40 12:31 |
91.22 09:01 |
92.40 10.07.25 |
67.24 07.04.25 |
138'821 |
|
Kemira N 10.07.2025 / 13:46:24 |
18.360 | -4.97% |
18.450 11:16 |
18.125 09:06 |
22.48 11.03.25 |
16.97 25.04.25 |
189'405 |