×
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
- 24.08.2026 - 12:42:52
- 25'009.16
- 0.16%
- 39.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 24.08.2026 / 12:27:36 |
89.58 | 0.82% | 0.73 | 89.58 | 89.64 | 27'494 | |
|
Hera N 24.08.2026 / 12:27:05 |
3.880 | 0.36% | 0.01 | 3.878 | 3.880 | 374'751 | |
|
Hermes Intl 24.08.2026 / 12:27:53 |
1'584.75 | 1.13% | 17.75 | 1'584.50 | 1'585.00 | 5'398 | |
|
Hiab Rg-B 24.08.2026 / 12:15:04 |
62.65 | 0.89% | 0.55 | 62.50 | 62.65 | 7'243 | |
|
Huhtamaki Rg 24.08.2026 / 12:27:54 |
31.87 | 0.73% | 0.23 | 31.86 | 31.88 | 20'037 | |
|
Iberdrola 24.08.2026 / 12:27:29 |
20.06 | 0.02% | 0.01 | 20.05 | 20.06 | 620'344 | |
|
Ibersol Rg 24.08.2026 / 09:08:07 |
9.850 | -1.01% | -0.10 | 9.850 | 10.880 | 0 | |
|
IMCD Rg 24.08.2026 / 12:27:50 |
96.86 | 1.48% | 1.41 | 96.84 | 96.94 | 10'164 | |
|
Inditex 24.08.2026 / 12:27:50 |
58.42 | 0.41% | 0.24 | 58.40 | 58.44 | 81'679 | |
|
Indra Sistemas Br-A 24.08.2026 / 12:27:46 |
61.50 | 0.03% | 0.02 | 61.48 | 61.54 | 73'772 | |
|
Infineon Technolo N 24.08.2026 / 12:27:45 |
55.41 | -1.00% | -0.56 | 55.40 | 55.42 | 260'857 | |
|
ING Group Rg 24.08.2026 / 12:27:54 |
29.75 | -0.16% | -0.05 | 29.75 | 29.76 | 452'079 | |
|
InPost Br Rg 24.08.2026 / 12:08:16 |
15.510 | 0.00% | 0.00 | 15.500 | 15.510 | 159'197 | |
|
Interpump Grp N 24.08.2026 / 12:27:37 |
37.28 | 1.30% | 0.48 | 37.22 | 37.30 | 19'563 | |
|
Intesa Sanpaolo N 24.08.2026 / 12:27:43 |
6.786 | 0.38% | 0.03 | 6.785 | 6.787 | 1'961'793 | |
|
Intl. Cons. Air Rg 24.08.2026 / 12:27:44 |
5.027 | 2.11% | 0.10 | 5.026 | 5.028 | 326'148 | |
|
INWIT N 24.08.2026 / 12:26:42 |
6.130 | 1.41% | 0.09 | 6.130 | 6.135 | 772'135 | |
|
Ipsen 24.08.2026 / 12:26:05 |
161.75 | -1.19% | -1.95 | 161.60 | 161.90 | 3'657 | |
|
Irish Contl Grp Uts 24.08.2026 / 11:52:00 |
7.080 | -2.88% | -0.21 | 7.060 | 7.100 | 19'768 | |
|
Irish Resident Rg 24.08.2026 / 11:55:55 |
1.138 | 1.07% | 0.01 | 1.108 | 1.138 | 291'009 | |
|
Italgas Rg 24.08.2026 / 12:27:38 |
8.798 | 0.49% | 0.04 | 8.794 | 8.800 | 183'566 | |
|
Iveco Grp Rg 24.08.2026 / 12:15:46 |
13.945 | -0.11% | -0.02 | 13.940 | 13.945 | 12'311 | |
|
Jeronimo Martins N 24.08.2026 / 12:25:02 |
17.790 | 1.60% | 0.28 | 17.780 | 17.800 | 176'490 | |
|
Kalmar Rg-B 24.08.2026 / 12:27:24 |
39.30 | 1.29% | 0.50 | 39.22 | 39.30 | 5'549 | |
|
KBC Gr 24.08.2026 / 12:27:45 |
132.38 | 1.20% | 1.58 | 132.35 | 132.40 | 48'160 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ENGIE 24.08.2026 / 12:23:45 |
25.23 | 13.20% | 64.83% | -1.68% | -6.85% | -5.35% | 38.45% | 72.07% |
|
Merck I 24.08.2026 / 12:27:12 |
138.05 | 12.78% | -0.88% | 1.36% | -2.75% | 5.52% | 25.67% | -12.79% |
|
Allianz N 24.08.2026 / 12:25:38 |
443.10 | 12.60% | 49.19% | 0.95% | 2.76% | 18.35% | 19.53% | 99.80% |
|
Orange 24.08.2026 / 12:26:51 |
16.010 | 12.53% | 66.27% | -1.39% | -3.06% | -10.33% | 12.71% | 56.50% |
|
Allfunds Grp Rg 24.08.2026 / 12:07:53 |
9.015 | 11.46% | 77.19% | 1.12% | 2.97% | 5.50% | 44.12% | 66.88% |
|
Carrefour 24.08.2026 / 12:27:14 |
15.913 | 11.20% | 15.46% | 1.53% | -1.59% | -1.15% | 23.40% | -13.52% |
|
Sacyr 24.08.2026 / 12:27:53 |
4.302 | 11.11% | 35.22% | -4.21% | -9.16% | -6.50% | 16.84% | 51.73% |
|
Eurozone All 24.08.2026 / 12:42:53 |
25'009.14 | 10.86% | 34.41% | -1.36% | 2.14% | 5.44% | 17.43% | 53.72% |
|
Ackermans V Haare 24.08.2026 / 12:25:32 |
259.00 | 10.79% | 34.59% | -1.26% | -1.45% | -2.56% | 14.91% | 63.88% |
|
Origin Enterpris Rg 24.08.2026 / 09:17:03 |
4.500 | 10.73% | 64.49% | -1.10% | 2.51% | -1.26% | 18.89% | 38.84% |
|
SBO I 24.08.2026 / 12:03:19 |
29.25 | 10.64% | 1.52% | -0.34% | -5.03% | -12.69% | 4.46% | -45.28% |
|
De Longhi N 24.08.2026 / 12:27:38 |
40.68 | 10.44% | 34.09% | 2.16% | 4.25% | 16.03% | 32.81% | 74.01% |
|
Societe Generale 24.08.2026 / 12:27:50 |
75.95 | 10.43% | 180.13% | -7.95% | -3.41% | 7.90% | 36.36% | 198.24% |
|
Thales 24.08.2026 / 12:26:11 |
254.10 | 10.29% | 82.14% | -5.15% | 4.35% | 10.14% | 9.48% | 93.35% |
|
REN Rg 24.08.2026 / 12:00:05 |
3.543 | 10.14% | 55.51% | 0.78% | -3.61% | 1.07% | 18.98% | 45.27% |
|
Fortum Rg 24.08.2026 / 12:23:25 |
19.965 | 9.89% | 47.38% | 0.18% | 0.00% | -0.92% | 31.65% | 67.60% |
|
Banco Sabadell Br 24.08.2026 / 12:27:27 |
3.673 | 9.39% | 96.01% | 0.05% | 7.40% | 29.47% | 7.87% | 232.37% |
|
Lottomatica Grp Rg 24.08.2026 / 12:26:29 |
24.52 | 9.20% | 91.09% | 0.95% | -1.61% | -3.50% | 3.29% | 167.42% |
|
Recordati Ind Chi N 24.08.2026 / 12:23:17 |
52.68 | 8.92% | 4.09% | 0.14% | 2.48% | 2.98% | 0.72% | 18.29% |
|
Heineken Holding Br 24.08.2026 / 12:24:25 |
68.68 | 8.83% | 17.97% | 0.51% | -3.34% | 12.95% | 10.59% | -7.91% |
|
Henkel Vz I 24.08.2026 / 12:25:17 |
76.30 | 8.74% | -10.01% | 1.91% | 1.86% | 15.96% | 3.81% | 6.21% |
|
Credit Agricole 24.08.2026 / 12:24:35 |
19.055 | 8.69% | 42.53% | -5.20% | 2.09% | 15.91% | 15.59% | 68.05% |
|
Iberdrola 24.08.2026 / 12:27:29 |
20.06 | 8.47% | 50.36% | -0.27% | -6.02% | 3.59% | 22.55% | 90.37% |
|
Terna N 24.08.2026 / 12:26:41 |
9.884 | 8.44% | 29.35% | 1.37% | -4.53% | 1.76% | 14.64% | 34.95% |
|
E.ON N 24.08.2026 / 12:27:12 |
17.425 | 8.29% | 54.66% | -0.11% | -9.08% | -3.06% | 13.26% | 57.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 24.08.2026 / 12:27:36 |
89.58 | 0.82% |
89.92 11:52 |
87.96 09:32 |
96.70 14.08.26 |
63.22 26.06.26 |
27'494 |
|
Hera N 24.08.2026 / 12:27:05 |
3.880 | 0.36% |
3.880 12:27 |
3.846 09:09 |
4.450 27.02.26 |
3.594 01.07.26 |
374'751 |
|
Hermes Intl 24.08.2026 / 12:27:53 |
1'584.75 | 1.13% |
1'588.50 10:07 |
1'575.50 09:04 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
5'398 |
|
Hiab Rg-B 24.08.2026 / 12:15:04 |
62.65 | 0.89% |
62.95 11:53 |
62.25 09:43 |
63.40 17.08.26 |
39.8 23.03.26 |
7'243 |
|
Huhtamaki Rg 24.08.2026 / 12:27:54 |
31.87 | 0.73% |
31.96 10:33 |
31.55 09:00 |
32.14 24.02.26 |
25.78 13.07.26 |
20'037 |
|
Iberdrola 24.08.2026 / 12:27:29 |
20.06 | 0.02% |
20.10 10:07 |
20.01 09:02 |
22.08 30.06.26 |
16.6464 18.05.26 |
620'344 |
|
Ibersol Rg 24.08.2026 / 09:08:07 |
9.850 | -1.01% |
12.490 20.04.26 |
8.86 16.07.26 |
8'487 | ||
|
IMCD Rg 24.08.2026 / 12:27:50 |
96.86 | 1.48% |
97.16 10:37 |
95.40 09:03 |
105.05 30.04.26 |
68.12 20.03.26 |
10'164 |
|
Inditex 24.08.2026 / 12:27:50 |
58.42 | 0.41% |
58.46 09:00 |
58.12 10:11 |
59.43 11.08.26 |
48.29 13.05.26 |
81'679 |
|
Indra Sistemas Br-A 24.08.2026 / 12:27:46 |
61.50 | 0.03% |
62.16 09:15 |
61.08 11:03 |
80.54 22.07.26 |
43.4 01.04.26 |
73'772 |
|
Infineon Technolo N 24.08.2026 / 12:27:45 |
55.41 | -1.00% |
55.88 09:08 |
54.99 10:01 |
88.84 22.06.26 |
35.8 23.03.26 |
260'857 |
|
ING Group Rg 24.08.2026 / 12:27:54 |
29.75 | -0.16% |
29.91 11:11 |
29.72 10:26 |
31.22 13.08.26 |
20.98 23.03.26 |
452'079 |
|
InPost Br Rg 24.08.2026 / 12:08:16 |
15.510 | 0.00% |
15.525 09:13 |
15.505 11:40 |
15.540 18.08.26 |
10.33 02.01.26 |
159'197 |
|
Interpump Grp N 24.08.2026 / 12:27:37 |
37.28 | 1.30% |
37.44 11:07 |
36.90 09:03 |
51.30 12.02.26 |
30.12 23.03.26 |
19'563 |
|
Intesa Sanpaolo N 24.08.2026 / 12:27:43 |
6.786 | 0.38% |
6.800 11:11 |
6.746 09:30 |
6.937 17.08.26 |
4.8145 23.03.26 |
1'961'793 |
|
Intl. Cons. Air Rg 24.08.2026 / 12:27:44 |
5.027 | 2.11% |
5.028 12:24 |
4.955 09:04 |
5.718 25.06.26 |
3.836 23.03.26 |
326'148 |
|
INWIT N 24.08.2026 / 12:26:42 |
6.130 | 1.41% |
6.220 09:00 |
6.113 09:02 |
9.095 26.02.26 |
5.9725 30.06.26 |
772'135 |
|
Ipsen 24.08.2026 / 12:26:05 |
161.75 | -1.19% |
163.00 09:00 |
161.20 09:14 |
173.45 06.05.26 |
116.1 05.01.26 |
3'657 |
|
Irish Contl Grp Uts 24.08.2026 / 11:52:00 |
7.080 | -2.88% |
7.240 09:01 |
7.060 11:32 |
7.960 04.08.26 |
6.06 02.01.26 |
19'768 |
|
Irish Resident Rg 24.08.2026 / 11:55:55 |
1.138 | 1.07% |
1.138 10:17 |
1.116 09:00 |
1.194 29.06.26 |
0.923 05.01.26 |
291'009 |
|
Italgas Rg 24.08.2026 / 12:27:38 |
8.798 | 0.49% |
8.814 09:23 |
8.752 10:03 |
11.300 26.02.26 |
8.604 14.08.26 |
183'566 |
|
Iveco Grp Rg 24.08.2026 / 12:15:46 |
13.945 | -0.11% |
13.950 10:32 |
13.935 09:00 |
19.590 17.04.26 |
13.7925 15.06.26 |
12'311 |
|
Jeronimo Martins N 24.08.2026 / 12:25:02 |
17.790 | 1.60% |
17.800 12:20 |
17.570 09:09 |
22.69 17.03.26 |
16.115 09.07.26 |
176'490 |
|
Kalmar Rg-B 24.08.2026 / 12:27:24 |
39.30 | 1.29% |
39.46 10:34 |
38.84 09:05 |
51.05 25.02.26 |
36.7 08.07.26 |
5'549 |
|
KBC Gr 24.08.2026 / 12:27:45 |
132.38 | 1.20% |
132.40 12:24 |
130.75 09:03 |
132.40 24.08.26 |
99.8 23.03.26 |
48'160 |