×
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 |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 23.05.2025 / 17:30:00 |
2'361.00 | -2.66% | -64.50 | 2'373.00 | 2'373.00 | 0 | |
|
Hiab Rg-B 23.05.2025 / 17:25:00 |
45.72 | -1.49% | -0.69 | 45.64 | 45.72 | 0 | |
|
Huhtamaki Rg 23.05.2025 / 17:25:00 |
32.87 | -1.38% | -0.46 | 32.96 | 32.96 | 0 | |
|
Iberdrola 23.05.2025 / 17:30:00 |
16.215 | 0.19% | 0.03 | 16.215 | 16.215 | 0 | |
|
Ibersol Rg 23.05.2025 / 17:30:00 |
9.470 | -1.76% | -0.17 | 9.480 | 9.720 | 0 | |
|
IMCD Rg 23.05.2025 / 17:30:00 |
118.60 | -1.58% | -1.90 | 119.15 | 119.15 | 0 | |
|
Inditex 23.05.2025 / 17:30:00 |
46.89 | -2.54% | -1.22 | 47.07 | 47.07 | 0 | |
|
Indra Sistemas Br-A 23.05.2025 / 17:30:00 |
34.46 | 2.50% | 0.84 | 33.76 | 35.10 | 0 | |
|
Infineon Technolo N 23.05.2025 / 17:30:00 |
33.40 | -3.73% | -1.30 | 33.39 | 33.39 | 0 | |
|
ING Group Rg 23.05.2025 / 17:30:00 |
18.514 | -2.48% | -0.47 | 18.576 | 18.576 | 0 | |
|
Inmob Colonial 23.05.2025 / 17:30:00 |
5.848 | 0.04% | 0.00 | 5.845 | 5.855 | 0 | |
|
InPost Br Rg 23.05.2025 / 17:30:00 |
14.460 | -0.89% | -0.13 | 14.380 | 14.500 | 0 | |
|
Interpump Grp N 23.05.2025 / 17:30:00 |
32.78 | -2.38% | -0.80 | 32.70 | 32.70 | 0 | |
|
Intesa Sanpaolo N 23.05.2025 / 17:30:00 |
4.768 | -2.97% | -0.15 | 4.752 | 4.752 | 0 | |
|
Intl. Cons. Air Rg 23.05.2025 / 17:30:00 |
3.799 | -1.90% | -0.07 | 3.796 | 3.801 | 0 | |
|
INWIT N 23.05.2025 / 17:30:00 |
10.120 | -1.41% | -0.15 | 10.150 | 10.150 | 0 | |
|
Irish Contl Grp Uts 23.05.2025 / 17:28:00 |
5.240 | -0.76% | -0.04 | 5.200 | 5.320 | 0 | |
|
Irish Resident Rg 23.05.2025 / 17:28:00 |
1.050 | -0.76% | -0.01 | 1.048 | 1.052 | 0 | |
|
Italgas Rg 23.05.2025 / 17:30:00 |
7.148 | 0.07% | 0.01 | 7.150 | 7.150 | 0 | |
|
JDE Peet's Br Rg 23.05.2025 / 17:30:00 |
23.12 | 0.43% | 0.10 | 23.08 | 23.08 | 0 | |
|
Jeronimo Martins N 23.05.2025 / 17:30:00 |
21.92 | -0.27% | -0.06 | 21.88 | 21.88 | 0 | |
|
Kalmar Rg-B 23.05.2025 / 17:25:00 |
29.54 | -1.99% | -0.60 | 29.46 | 29.58 | 0 | |
|
KBC Gr 23.05.2025 / 17:30:00 |
86.04 | -1.96% | -1.72 | 86.26 | 86.26 | 0 | |
|
Kemira N 23.05.2025 / 17:25:00 |
19.310 | -1.23% | -0.24 | 18.940 | 19.410 | 0 | |
|
Kenmare Res Rg 23.05.2025 / 17:28:00 |
4.560 | -0.22% | -0.01 | 4.460 | 4.580 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amundi 23.05.2025 / 17:30:00 |
72.08 | 13.70% | 18.87% | -1.67% | 4.23% | 4.91% | 0.87% | 34.73% |
|
FinecoBank N 23.05.2025 / 17:30:00 |
18.718 | 13.34% | 39.63% | -3.46% | 7.63% | 4.22% | 24.53% | 51.27% |
|
D'Ieteren Grp 23.05.2025 / 17:30:00 |
180.50 | 13.32% | 3.28% | -1.20% | 6.99% | 12.67% | -10.91% | 18.43% |
|
Konecranes Rg 23.05.2025 / 17:25:00 |
67.05 | 12.87% | 68.87% | 3.00% | 14.91% | -2.69% | 23.25% | 151.83% |
|
Ferrovial Rg 23.05.2025 / 17:30:00 |
46.11 | 12.78% | 39.10% | 2.44% | 8.66% | 8.24% | 26.95% | 97.49% |
|
Univ Mu Gr Rg 23.05.2025 / 17:30:00 |
27.85 | 12.75% | 7.59% | 1.75% | 11.65% | 4.44% | -3.33% | 35.83% |
|
Inmob Colonial 23.05.2025 / 17:30:00 |
5.848 | 12.73% | -10.56% | -1.60% | 2.81% | 1.70% | -4.06% | -24.14% |
|
EssilorLuxott 23.05.2025 / 17:30:00 |
249.90 | 12.55% | 44.93% | -4.22% | -0.95% | -12.25% | 19.91% | 79.54% |
|
Pirelli & C. Rg 23.05.2025 / 17:30:00 |
6.132 | 12.41% | 24.33% | 3.72% | 13.87% | 1.56% | -0.42% | 35.71% |
|
SAP I 23.05.2025 / 17:30:00 |
260.80 | 12.38% | 90.15% | -2.02% | 6.51% | -1.25% | 44.87% | 188.47% |
|
Adyen 23.05.2025 / 17:30:00 |
1'586.40 | 12.28% | 37.96% | -3.14% | 8.23% | -9.09% | 30.31% | 9.78% |
|
Elisa-A Rg 23.05.2025 / 17:25:00 |
47.26 | 11.88% | 11.54% | 2.65% | 4.33% | 6.44% | 13.55% | -13.13% |
|
Nokia N 23.05.2025 / 17:25:00 |
4.694 | 11.77% | 56.16% | 1.83% | 6.71% | 1.78% | 31.74% | 3.43% |
|
Redeia Corp Br 23.05.2025 / 17:30:00 |
18.500 | 11.77% | 24.24% | 0.71% | -3.12% | 7.00% | 13.95% | -5.15% |
|
Fortum Rg 23.05.2025 / 17:25:00 |
15.070 | 11.37% | 15.54% | 0.33% | 12.09% | 0.17% | 7.87% | -14.87% |
|
Acerinox Br 23.05.2025 / 17:30:00 |
10.375 | 11.11% | -2.33% | -2.35% | 1.97% | -7.78% | 2.32% | -3.12% |
|
Eurozone All 23.05.2025 / 17:30:06 |
20'621.12 | 11.00% | 21.03% | -1.31% | 4.42% | 0.25% | 7.93% | 41.57% |
|
L'Oreal 23.05.2025 / 17:30:00 |
372.85 | 10.73% | -15.99% | 0.09% | -0.56% | 5.96% | -16.74% | 22.99% |
|
EDP S.A N 23.05.2025 / 17:30:00 |
3.491 | 10.68% | -23.75% | 1.63% | 3.62% | 12.18% | -5.26% | -25.54% |
|
Infineon Technolo N 23.05.2025 / 17:30:00 |
33.40 | 9.69% | -8.08% | -0.58% | 11.28% | -5.42% | -11.81% | 25.14% |
|
Ebro Foods 23.05.2025 / 17:30:00 |
17.340 | 9.48% | 11.60% | 1.52% | 1.29% | 5.54% | 6.64% | 7.71% |
|
Colruyt 23.05.2025 / 17:30:00 |
39.56 | 8.85% | -3.37% | 1.80% | -4.88% | 6.75% | -13.93% | 27.31% |
|
Banca MPS Rg 23.05.2025 / 17:30:00 |
7.188 | 8.67% | 140.38% | -10.93% | -0.06% | 2.97% | 42.68% | -49.75% |
|
WDP 23.05.2025 / 17:30:00 |
20.46 | 8.45% | -27.27% | -1.92% | -6.40% | -3.03% | -23.60% | -42.07% |
|
Cellnex Telecom Br 23.05.2025 / 17:30:00 |
33.24 | 8.42% | -7.05% | -0.21% | -4.04% | -3.48% | -0.69% | -17.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 23.05.2025 / 17:30:00 |
2'361.00 | -2.66% |
2'436.00 09:04 |
2'316.00 15:10 |
2'956.00 14.02.25 |
2097 07.04.25 |
59'770 |
|
Hiab Rg-B 23.05.2025 / 17:25:00 |
45.72 | -1.49% |
46.86 13:06 |
44.77 14:14 |
53.15 08.01.25 |
34.42 09.04.25 |
27'875 |
|
Huhtamaki Rg 23.05.2025 / 17:25:00 |
32.87 | -1.38% |
33.60 09:09 |
32.52 14:16 |
38.56 14.02.25 |
29.54 09.04.25 |
95'723 |
|
Iberdrola 23.05.2025 / 17:30:00 |
16.215 | 0.19% |
16.360 14:27 |
16.035 15:42 |
16.360 23.05.25 |
13.005 24.01.25 |
5'211'580 |
|
Ibersol Rg 23.05.2025 / 17:30:00 |
9.470 | -1.76% |
9.650 09:09 |
9.400 14:39 |
9.680 22.05.25 |
7.48 06.01.25 |
3'556 |
|
IMCD Rg 23.05.2025 / 17:30:00 |
118.60 | -1.58% |
121.25 09:06 |
117.25 14:06 |
155.40 13.02.25 |
109.3 07.04.25 |
88'650 |
|
Inditex 23.05.2025 / 17:30:00 |
46.89 | -2.54% |
48.30 09:05 |
46.07 14:21 |
55.84 18.02.25 |
42.11 07.04.25 |
2'061'725 |
|
Indra Sistemas Br-A 23.05.2025 / 17:30:00 |
34.46 | 2.50% |
34.88 16:56 |
33.16 14:16 |
34.88 23.05.25 |
16.11 07.02.25 |
711'044 |
|
Infineon Technolo N 23.05.2025 / 17:30:00 |
33.40 | -3.73% |
35.22 09:38 |
32.99 15:13 |
39.44 20.02.25 |
23.175 07.04.25 |
3'410'369 |
|
ING Group Rg 23.05.2025 / 17:30:00 |
18.514 | -2.48% |
19.153 10:36 |
18.144 14:16 |
19.310 20.05.25 |
14.296 07.04.25 |
5'617'474 |
|
Inmob Colonial 23.05.2025 / 17:30:00 |
5.848 | 0.04% |
5.895 09:08 |
5.735 14:13 |
6.010 20.05.25 |
4.98 13.01.25 |
306'045 |
|
InPost Br Rg 23.05.2025 / 17:30:00 |
14.460 | -0.89% |
14.780 09:02 |
14.150 14:22 |
17.755 19.02.25 |
11.81 07.04.25 |
376'935 |
|
Interpump Grp N 23.05.2025 / 17:30:00 |
32.78 | -2.38% |
34.09 09:08 |
32.30 14:13 |
47.38 14.02.25 |
25.52 09.04.25 |
169'959 |
|
Intesa Sanpaolo N 23.05.2025 / 17:30:00 |
4.768 | -2.97% |
4.941 09:12 |
4.698 14:16 |
4.999 26.03.25 |
3.6773 07.04.25 |
44'158'536 |
|
Intl. Cons. Air Rg 23.05.2025 / 17:30:00 |
3.799 | -1.90% |
3.972 11:19 |
3.741 14:29 |
4.410 07.02.25 |
2.461 07.04.25 |
8'582'312 |
|
INWIT N 23.05.2025 / 17:30:00 |
10.120 | -1.41% |
10.265 09:00 |
9.995 14:13 |
10.800 06.05.25 |
8.81 08.04.25 |
1'390'210 |
|
Irish Contl Grp Uts 23.05.2025 / 17:28:00 |
5.240 | -0.76% |
5.290 14:08 |
5.240 16:33 |
5.620 27.03.25 |
4.7395 11.04.25 |
1'035 |
|
Irish Resident Rg 23.05.2025 / 17:28:00 |
1.050 | -0.76% |
1.056 12:18 |
1.044 13:56 |
1.090 16.05.25 |
0.869 14.01.25 |
56'565 |
|
Italgas Rg 23.05.2025 / 17:30:00 |
7.148 | 0.07% |
7.193 10:10 |
7.080 15:34 |
7.375 07.05.25 |
5.33 13.01.25 |
2'355'449 |
|
JDE Peet's Br Rg 23.05.2025 / 17:30:00 |
23.12 | 0.43% |
23.18 14:39 |
22.87 09:15 |
23.18 23.05.25 |
16.03 06.02.25 |
265'800 |
|
Jeronimo Martins N 23.05.2025 / 17:30:00 |
21.92 | -0.27% |
22.10 12:34 |
21.76 14:00 |
23.29 08.05.25 |
18.05 09.01.25 |
201'362 |
|
Kalmar Rg-B 23.05.2025 / 17:25:00 |
29.54 | -1.99% |
30.82 09:38 |
29.02 14:52 |
36.68 18.02.25 |
24.42 09.04.25 |
50'759 |
|
KBC Gr 23.05.2025 / 17:30:00 |
86.04 | -1.96% |
88.53 09:30 |
83.80 14:16 |
88.97 20.05.25 |
67.24 07.04.25 |
388'264 |
|
Kemira N 23.05.2025 / 17:25:00 |
19.310 | -1.23% |
19.700 13:04 |
19.060 14:14 |
22.48 11.03.25 |
16.97 25.04.25 |
56'439 |
|
Kenmare Res Rg 23.05.2025 / 17:28:00 |
4.560 | -0.22% |
4.560 12:41 |
4.560 12:41 |
5.250 18.03.25 |
3.44 03.03.25 |
1 |