×
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
- 12.09.2025 - 17:30:03
- 21'088.52
- 0.07%
- 13.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 12.09.2025 / 17:30:00 |
14.884 | -0.16% | -0.02 | 14.882 | 14.882 | 0 | |
|
Erste Group Bk I 12.09.2025 / 17:30:00 |
82.50 | -0.24% | -0.20 | 82.80 | 82.80 | 0 | |
|
EssilorLuxott 12.09.2025 / 17:30:00 |
264.25 | -0.83% | -2.20 | 264.70 | 264.70 | 0 | |
|
Euronext Br Rg 12.09.2025 / 17:30:00 |
138.40 | 0.73% | 1.00 | 138.40 | 138.40 | 0 | |
|
Eurozone All 12.09.2025 / 17:30:03 |
21'088.52 | 0.07% | 13.82 | 0 | |||
|
FBD Holds Rg 12.09.2025 / 17:28:00 |
14.100 | 1.44% | 0.20 | 13.750 | 14.450 | 0 | |
|
Ferrari Rg 12.09.2025 / 17:30:00 |
407.55 | -0.33% | -1.35 | 407.30 | 407.30 | 0 | |
|
Ferrovial Rg 12.09.2025 / 17:30:00 |
48.98 | 0.11% | 0.06 | 48.95 | 48.99 | 0 | |
|
FinecoBank N 12.09.2025 / 17:30:00 |
18.888 | 0.20% | 0.04 | 18.895 | 18.895 | 0 | |
|
Fluidra Br 12.09.2025 / 17:30:00 |
25.02 | 0.28% | 0.07 | 25.00 | 25.06 | 0 | |
|
Fortum Rg 12.09.2025 / 17:25:00 |
15.325 | 1.19% | 0.18 | 15.280 | 15.280 | 0 | |
|
Fres Med Care I 12.09.2025 / 17:30:00 |
42.59 | -0.75% | -0.32 | 42.50 | 42.50 | 0 | |
|
Fresenius I 12.09.2025 / 17:30:00 |
46.63 | -0.89% | -0.42 | 46.54 | 46.54 | 0 | |
|
Galp Energia -B- 12.09.2025 / 17:30:00 |
16.098 | 1.39% | 0.22 | 16.070 | 16.070 | 0 | |
|
Generali 12.09.2025 / 17:30:00 |
33.01 | 0.02% | 0.01 | 33.03 | 33.03 | 0 | |
|
Glanbia Rg 12.09.2025 / 17:28:00 |
13.900 | -1.42% | -0.20 | 13.890 | 13.990 | 0 | |
|
Glenveagh Rg-144A 12.09.2025 / 17:28:00 |
1.942 | -1.02% | -0.02 | 1.936 | 1.980 | 0 | |
|
Grifols-A Br 12.09.2025 / 17:30:00 |
12.068 | -1.17% | -0.14 | 12.050 | 12.050 | 0 | |
|
Grupo Catalana O Br 12.09.2025 / 17:30:00 |
48.80 | 0.05% | 0.03 | 48.80 | 48.85 | 0 | |
|
Hannover Rueck N 12.09.2025 / 17:30:00 |
249.50 | 3.44% | 8.30 | 249.80 | 249.80 | 0 | |
|
HeidelbergMat I 12.09.2025 / 17:30:00 |
202.70 | -2.59% | -5.40 | 203.10 | 203.10 | 0 | |
|
Heineken Br Rg 12.09.2025 / 17:30:00 |
65.99 | -0.80% | -0.53 | 66.00 | 66.00 | 0 | |
|
Heineken Holding Br 12.09.2025 / 17:30:00 |
58.70 | -0.30% | -0.18 | 58.95 | 58.95 | 0 | |
|
Henkel Vz I 12.09.2025 / 17:30:00 |
73.80 | -0.46% | -0.34 | 73.82 | 73.82 | 0 | |
|
HENSOLDT I 12.09.2025 / 17:30:00 |
92.73 | -3.99% | -3.85 | 93.30 | 93.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kone-B Rg 12.09.2025 / 17:25:00 |
57.58 | 21.99% | 26.88% | 3.77% | 10.10% | 2.91% | 13.97% | 42.82% |
|
Intl. Cons. Air Rg 12.09.2025 / 17:30:00 |
4.424 | 21.98% | 149.31% | -1.58% | -1.10% | 20.35% | 87.54% | 251.71% |
|
Ackermans V Haare 12.09.2025 / 17:30:00 |
232.80 | 21.59% | 46.14% | 4.02% | 1.93% | 8.33% | 27.21% | 58.25% |
|
EDP S.A N 12.09.2025 / 17:30:00 |
3.836 | 21.56% | -16.26% | 2.48% | 3.31% | 4.55% | -6.94% | -22.71% |
|
Siemens N 12.09.2025 / 17:30:00 |
228.20 | 21.35% | 35.10% | 1.15% | -2.45% | 8.80% | 39.06% | 118.24% |
|
Kalmar Rg-B 12.09.2025 / 17:25:00 |
38.90 | 21.30% | 0.00% | 0.31% | -2.90% | 15.05% | 54.18% | 0.00% |
|
Dt Lufthansa N 12.09.2025 / 17:30:00 |
7.438 | 21.23% | -6.37% | -1.29% | -10.83% | 8.97% | 26.00% | 19.28% |
|
Generali 12.09.2025 / 17:30:00 |
33.01 | 21.16% | 72.76% | -0.75% | -3.49% | 10.03% | 31.04% | 120.77% |
|
Koninkl KPN Br Rg 12.09.2025 / 17:30:00 |
4.256 | 20.71% | 35.89% | 2.41% | 6.67% | 2.14% | 14.10% | 35.63% |
|
Ferrovial Rg 12.09.2025 / 17:30:00 |
48.98 | 19.91% | 47.90% | 4.37% | 4.26% | 12.31% | 28.93% | 93.92% |
|
Snam N 12.09.2025 / 17:30:00 |
5.144 | 19.36% | 9.82% | -0.58% | -1.65% | -2.21% | 12.63% | 7.70% |
|
Allianz N 12.09.2025 / 17:30:00 |
354.50 | 19.21% | 45.60% | 0.91% | -6.20% | 4.70% | 23.73% | 109.05% |
|
Vinci 12.09.2025 / 17:30:00 |
118.58 | 18.95% | 4.45% | 2.53% | -8.63% | -1.80% | 8.34% | 25.72% |
|
Banca MPS Rg 12.09.2025 / 17:30:00 |
8.350 | 18.76% | 162.68% | 14.06% | -1.12% | 20.81% | 67.11% | 26.70% |
|
Jeronimo Martins N 12.09.2025 / 17:30:00 |
21.62 | 18.43% | -5.30% | -1.10% | 3.79% | 2.90% | 28.46% | -2.16% |
|
NOS Rg 12.09.2025 / 17:30:00 |
3.938 | 17.97% | 22.65% | 0.70% | 3.89% | 4.44% | 8.85% | 10.56% |
|
Melexis 12.09.2025 / 17:30:00 |
65.35 | 17.66% | -27.30% | -2.02% | -3.19% | -1.88% | -15.13% | -13.67% |
|
ENGIE 12.09.2025 / 17:30:00 |
18.180 | 17.53% | 13.56% | 3.21% | -3.68% | -6.79% | 14.81% | 41.40% |
|
Iberdrola 12.09.2025 / 17:30:00 |
15.688 | 17.51% | 31.79% | -0.05% | -3.68% | -4.43% | 17.33% | 46.27% |
|
AXA 12.09.2025 / 17:30:00 |
40.15 | 17.12% | 36.40% | 1.68% | -7.53% | -5.77% | 11.36% | 61.64% |
|
Kojamo Rg 12.09.2025 / 17:25:00 |
10.820 | 16.22% | -8.40% | 1.22% | 2.85% | -1.98% | 2.56% | -36.46% |
|
Telefonica Br 12.09.2025 / 17:30:00 |
4.580 | 16.16% | 29.41% | 0.81% | -4.60% | 0.34% | 7.74% | 16.40% |
|
Danone 12.09.2025 / 17:30:00 |
74.68 | 15.31% | 27.42% | -0.48% | 3.68% | 4.87% | 14.80% | 46.38% |
|
Volkswagen VZ 12.09.2025 / 17:30:00 |
101.90 | 15.27% | -8.08% | 2.02% | 2.16% | 16.94% | 10.08% | -30.11% |
|
Ebro Foods 12.09.2025 / 17:30:00 |
18.230 | 15.17% | 17.40% | 0.44% | 5.38% | 4.17% | 13.65% | 14.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 12.09.2025 / 17:30:00 |
14.884 | -0.16% |
14.994 15:32 |
14.819 10:44 |
15.388 01.09.25 |
11.018 09.04.25 |
2'538'614 |
|
Erste Group Bk I 12.09.2025 / 17:30:00 |
82.50 | -0.24% |
82.90 09:04 |
81.75 15:18 |
88.10 19.08.25 |
51.4 07.04.25 |
324'410 |
|
EssilorLuxott 12.09.2025 / 17:30:00 |
264.25 | -0.83% |
266.10 09:00 |
262.00 10:54 |
297.95 14.02.25 |
226 07.04.25 |
179'699 |
|
Euronext Br Rg 12.09.2025 / 17:30:00 |
138.40 | 0.73% |
139.30 09:09 |
138.10 09:00 |
153.35 18.07.25 |
104.6 14.01.25 |
80'540 |
|
Eurozone All 12.09.2025 / 17:30:03 |
21'088.52 | 0.07% |
21'132.38 09:05 |
20'990.18 10:18 |
21'527.90 22.08.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 12.09.2025 / 17:28:00 |
14.100 | 1.44% |
14.100 14:59 |
14.100 14:59 |
14.900 08.09.25 |
12.425 22.01.25 |
21 |
|
Ferrari Rg 12.09.2025 / 17:30:00 |
407.55 | -0.33% |
408.90 17:13 |
403.70 11:15 |
492.90 18.02.25 |
349.5 07.04.25 |
131'037 |
|
Ferrovial Rg 12.09.2025 / 17:30:00 |
48.98 | 0.11% |
49.19 15:43 |
48.68 09:01 |
49.19 12.09.25 |
36.3 07.04.25 |
719'017 |
|
FinecoBank N 12.09.2025 / 17:30:00 |
18.888 | 0.20% |
18.963 15:40 |
18.743 10:48 |
19.693 25.08.25 |
14.2 02.09.25 |
947'083 |
|
Fluidra Br 12.09.2025 / 17:30:00 |
25.02 | 0.28% |
25.24 15:28 |
24.80 10:18 |
25.88 29.01.25 |
17.74 07.04.25 |
85'238 |
|
Fortum Rg 12.09.2025 / 17:25:00 |
15.325 | 1.19% |
15.330 17:21 |
15.105 09:00 |
16.905 28.07.25 |
12.25 09.04.25 |
392'741 |
|
Fres Med Care I 12.09.2025 / 17:30:00 |
42.59 | -0.75% |
43.11 09:06 |
42.51 15:46 |
54.04 21.05.25 |
39.435 09.04.25 |
216'013 |
|
Fresenius I 12.09.2025 / 17:30:00 |
46.63 | -0.89% |
47.17 09:00 |
46.60 15:19 |
48.07 22.08.25 |
31.94 07.04.25 |
316'781 |
|
Galp Energia -B- 12.09.2025 / 17:30:00 |
16.098 | 1.39% |
16.200 14:32 |
15.775 09:10 |
17.440 17.01.25 |
12.245 09.04.25 |
1'094'524 |
|
Generali 12.09.2025 / 17:30:00 |
33.01 | 0.02% |
33.10 09:03 |
32.83 12:07 |
35.24 16.05.25 |
27.16 02.01.25 |
627'775 |
|
Glanbia Rg 12.09.2025 / 17:28:00 |
13.900 | -1.42% |
14.090 12:02 |
13.850 16:27 |
14.760 24.02.25 |
9.2 09.04.25 |
74'566 |
|
Glenveagh Rg-144A 12.09.2025 / 17:28:00 |
1.942 | -1.02% |
1.968 13:39 |
1.938 10:14 |
2.005 08.09.25 |
1.384 09.04.25 |
521'472 |
|
Grifols-A Br 12.09.2025 / 17:30:00 |
12.068 | -1.17% |
12.230 09:00 |
12.053 17:00 |
13.685 31.07.25 |
7.334 07.04.25 |
329'588 |
|
Grupo Catalana O Br 12.09.2025 / 17:30:00 |
48.80 | 0.05% |
48.85 09:55 |
48.70 09:00 |
49.65 28.03.25 |
36.1 02.01.25 |
123'244 |
|
Hannover Rueck N 12.09.2025 / 17:30:00 |
249.50 | 3.44% |
249.90 16:56 |
245.40 09:16 |
292.60 06.05.25 |
238.8 07.04.25 |
115'146 |
|
HeidelbergMat I 12.09.2025 / 17:30:00 |
202.70 | -2.59% |
209.90 09:04 |
202.40 17:02 |
212.10 11.08.25 |
118.9 02.01.25 |
237'000 |
|
Heineken Br Rg 12.09.2025 / 17:30:00 |
65.99 | -0.80% |
66.71 13:19 |
65.96 17:15 |
82.78 26.02.25 |
63.58 15.01.25 |
418'713 |
|
Heineken Holding Br 12.09.2025 / 17:30:00 |
58.70 | -0.30% |
59.28 13:15 |
58.65 17:29 |
71.35 19.05.25 |
54.775 13.01.25 |
204'803 |
|
Henkel Vz I 12.09.2025 / 17:30:00 |
73.80 | -0.46% |
74.26 09:00 |
73.72 14:33 |
88.44 10.03.25 |
65.6 23.06.25 |
161'815 |
|
HENSOLDT I 12.09.2025 / 17:30:00 |
92.73 | -3.99% |
95.55 09:04 |
90.70 13:08 |
108.80 05.06.25 |
32.8 06.01.25 |
233'325 |