×
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 - 12:28:07
- 25'008.25
- 0.15%
- 38.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 24.08.2026 / 12:12:30 |
89.48 | 0.71% | 0.63 | 89.46 | 89.52 | 26'752 | |
|
Hera N 24.08.2026 / 12:12:32 |
3.875 | 0.23% | 0.01 | 3.874 | 3.876 | 355'538 | |
|
Hermes Intl 24.08.2026 / 12:11:27 |
1'587.50 | 1.31% | 20.50 | 1'587.50 | 1'588.00 | 5'041 | |
|
Hiab Rg-B 24.08.2026 / 12:10:07 |
62.60 | 0.81% | 0.50 | 62.55 | 62.60 | 6'994 | |
|
Huhtamaki Rg 24.08.2026 / 12:11:59 |
31.88 | 0.76% | 0.24 | 31.86 | 31.92 | 16'638 | |
|
Iberdrola 24.08.2026 / 12:11:28 |
20.05 | -0.02% | -0.01 | 20.04 | 20.05 | 602'738 | |
|
Ibersol Rg 24.08.2026 / 09:08:07 |
9.850 | -1.01% | -0.10 | 9.850 | 10.880 | 0 | |
|
IMCD Rg 24.08.2026 / 12:11:26 |
96.80 | 1.41% | 1.35 | 96.78 | 96.92 | 9'926 | |
|
Inditex 24.08.2026 / 12:13:06 |
58.35 | 0.29% | 0.17 | 58.34 | 58.36 | 77'971 | |
|
Indra Sistemas Br-A 24.08.2026 / 12:12:20 |
61.40 | -0.13% | -0.08 | 61.40 | 61.42 | 71'595 | |
|
Infineon Technolo N 24.08.2026 / 12:12:59 |
55.28 | -1.23% | -0.69 | 55.28 | 55.30 | 242'202 | |
|
ING Group Rg 24.08.2026 / 12:13:04 |
29.76 | -0.11% | -0.03 | 29.76 | 29.77 | 380'249 | |
|
InPost Br Rg 24.08.2026 / 12:08:16 |
15.510 | 0.00% | 0.00 | 15.500 | 15.520 | 159'197 | |
|
Interpump Grp N 24.08.2026 / 12:12:39 |
37.26 | 1.25% | 0.46 | 37.22 | 37.28 | 18'939 | |
|
Intesa Sanpaolo N 24.08.2026 / 12:13:05 |
6.783 | 0.33% | 0.02 | 6.782 | 6.784 | 1'907'587 | |
|
Intl. Cons. Air Rg 24.08.2026 / 12:13:03 |
5.023 | 2.03% | 0.10 | 5.020 | 5.024 | 310'942 | |
|
INWIT N 24.08.2026 / 12:12:10 |
6.140 | 1.57% | 0.10 | 6.135 | 6.145 | 747'905 | |
|
Ipsen 24.08.2026 / 12:12:19 |
162.20 | -0.92% | -1.50 | 162.10 | 162.30 | 3'446 | |
|
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 | 1.140 | 291'009 | |
|
Italgas Rg 24.08.2026 / 12:12:56 |
8.800 | 0.51% | 0.05 | 8.800 | 8.802 | 158'163 | |
|
Iveco Grp Rg 24.08.2026 / 12:07:53 |
13.940 | -0.14% | -0.02 | 13.940 | 13.950 | 12'308 | |
|
Jeronimo Martins N 24.08.2026 / 12:10:58 |
17.780 | 1.54% | 0.27 | 17.780 | 17.790 | 171'156 | |
|
Kalmar Rg-B 24.08.2026 / 12:11:57 |
39.16 | 0.93% | 0.36 | 39.12 | 39.20 | 5'145 | |
|
KBC Gr 24.08.2026 / 12:12:53 |
132.00 | 0.92% | 1.20 | 132.00 | 132.05 | 40'870 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ENGIE 24.08.2026 / 12:12:27 |
25.22 | 13.20% | 64.83% | -1.72% | -6.89% | -5.38% | 38.39% | 72.07% |
|
Merck I 24.08.2026 / 12:08:25 |
138.25 | 12.78% | -0.88% | 1.51% | -2.61% | 5.68% | 25.85% | -12.79% |
|
Allianz N 24.08.2026 / 12:13:05 |
442.85 | 12.60% | 49.19% | 0.89% | 2.70% | 18.28% | 19.46% | 99.80% |
|
Orange 24.08.2026 / 12:11:37 |
16.020 | 12.53% | 66.27% | -1.32% | -3.00% | -10.28% | 12.78% | 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 / 12:12:43 |
15.930 | 11.20% | 15.46% | 1.64% | -1.48% | -1.04% | 23.54% | -13.52% |
|
Sacyr 24.08.2026 / 12:10:44 |
4.296 | 11.11% | 35.22% | -4.34% | -9.29% | -6.63% | 16.68% | 51.73% |
|
Eurozone All 24.08.2026 / 12:28:08 |
25'008.82 | 10.86% | 34.41% | -1.36% | 2.14% | 5.44% | 17.43% | 53.72% |
|
Ackermans V Haare 24.08.2026 / 12:12:58 |
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 / 12:09:27 |
40.66 | 10.44% | 34.09% | 2.11% | 4.20% | 15.97% | 32.75% | 74.01% |
|
Societe Generale 24.08.2026 / 12:12:58 |
76.02 | 10.43% | 180.13% | -7.87% | -3.32% | 8.00% | 36.48% | 198.24% |
|
Thales 24.08.2026 / 12:12:40 |
253.80 | 10.29% | 82.14% | -5.26% | 4.23% | 10.01% | 9.35% | 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 / 12:07:26 |
19.955 | 9.89% | 47.38% | 0.13% | -0.05% | -0.97% | 31.59% | 67.60% |
|
Banco Sabadell Br 24.08.2026 / 12:12:59 |
3.671 | 9.39% | 96.01% | 0.00% | 7.34% | 29.40% | 7.81% | 232.37% |
|
Lottomatica Grp Rg 24.08.2026 / 12:13:03 |
24.53 | 9.20% | 91.09% | 0.97% | -1.59% | -3.48% | 3.31% | 167.42% |
|
Recordati Ind Chi N 24.08.2026 / 12:12:51 |
52.65 | 8.92% | 4.09% | 0.10% | 2.43% | 2.93% | 0.67% | 18.29% |
|
Heineken Holding Br 24.08.2026 / 12:04:02 |
68.65 | 8.83% | 17.97% | 0.48% | -3.38% | 12.91% | 10.55% | -7.91% |
|
Henkel Vz I 24.08.2026 / 12:12:43 |
76.30 | 8.74% | -10.01% | 1.91% | 1.86% | 15.96% | 3.81% | 6.21% |
|
Credit Agricole 24.08.2026 / 12:12:58 |
19.045 | 8.69% | 42.53% | -5.25% | 2.04% | 15.85% | 15.53% | 68.05% |
|
Iberdrola 24.08.2026 / 12:11:28 |
20.05 | 8.47% | 50.36% | -0.32% | -6.07% | 3.54% | 22.49% | 90.37% |
|
Terna N 24.08.2026 / 12:12:44 |
9.879 | 8.44% | 29.35% | 1.32% | -4.57% | 1.71% | 14.58% | 34.95% |
|
E.ON N 24.08.2026 / 12:12:52 |
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 / 12:12:30 |
89.48 | 0.71% |
89.92 11:52 |
87.96 09:32 |
96.70 14.08.26 |
63.22 26.06.26 |
26'752 |
|
Hera N 24.08.2026 / 12:12:32 |
3.875 | 0.23% |
3.879 12:06 |
3.846 09:09 |
4.450 27.02.26 |
3.594 01.07.26 |
355'538 |
|
Hermes Intl 24.08.2026 / 12:11:27 |
1'587.50 | 1.31% |
1'588.50 10:07 |
1'575.50 09:04 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
5'041 |
|
Hiab Rg-B 24.08.2026 / 12:10:07 |
62.60 | 0.81% |
62.95 11:53 |
62.25 09:43 |
63.40 17.08.26 |
39.8 23.03.26 |
6'994 |
|
Huhtamaki Rg 24.08.2026 / 12:11:59 |
31.88 | 0.76% |
31.96 10:33 |
31.55 09:00 |
32.14 24.02.26 |
25.78 13.07.26 |
16'638 |
|
Iberdrola 24.08.2026 / 12:11:28 |
20.05 | -0.02% |
20.10 10:07 |
20.01 09:02 |
22.08 30.06.26 |
16.6464 18.05.26 |
602'738 |
|
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 / 12:11:26 |
96.80 | 1.41% |
97.16 10:37 |
95.40 09:03 |
105.05 30.04.26 |
68.12 20.03.26 |
9'926 |
|
Inditex 24.08.2026 / 12:13:06 |
58.35 | 0.29% |
58.46 09:00 |
58.12 10:11 |
59.43 11.08.26 |
48.29 13.05.26 |
77'971 |
|
Indra Sistemas Br-A 24.08.2026 / 12:12:20 |
61.40 | -0.13% |
62.16 09:15 |
61.08 11:03 |
80.54 22.07.26 |
43.4 01.04.26 |
71'595 |
|
Infineon Technolo N 24.08.2026 / 12:12:59 |
55.28 | -1.23% |
55.88 09:08 |
54.99 10:01 |
88.84 22.06.26 |
35.8 23.03.26 |
242'202 |
|
ING Group Rg 24.08.2026 / 12:13:04 |
29.76 | -0.11% |
29.91 11:11 |
29.72 10:26 |
31.22 13.08.26 |
20.98 23.03.26 |
380'249 |
|
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 / 12:12:39 |
37.26 | 1.25% |
37.44 11:07 |
36.90 09:03 |
51.30 12.02.26 |
30.12 23.03.26 |
18'939 |
|
Intesa Sanpaolo N 24.08.2026 / 12:13:05 |
6.783 | 0.33% |
6.800 11:11 |
6.746 09:30 |
6.937 17.08.26 |
4.8145 23.03.26 |
1'907'587 |
|
Intl. Cons. Air Rg 24.08.2026 / 12:13:03 |
5.023 | 2.03% |
5.023 12:10 |
4.955 09:04 |
5.718 25.06.26 |
3.836 23.03.26 |
310'942 |
|
INWIT N 24.08.2026 / 12:12:10 |
6.140 | 1.57% |
6.220 09:00 |
6.113 09:02 |
9.095 26.02.26 |
5.9725 30.06.26 |
747'905 |
|
Ipsen 24.08.2026 / 12:12:19 |
162.20 | -0.92% |
163.00 09:00 |
161.20 09:14 |
173.45 06.05.26 |
116.1 05.01.26 |
3'446 |
|
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 / 12:12:56 |
8.800 | 0.51% |
8.814 09:23 |
8.752 10:03 |
11.300 26.02.26 |
8.604 14.08.26 |
158'163 |
|
Iveco Grp Rg 24.08.2026 / 12:07:53 |
13.940 | -0.14% |
13.950 10:32 |
13.935 09:00 |
19.590 17.04.26 |
13.7925 15.06.26 |
12'308 |
|
Jeronimo Martins N 24.08.2026 / 12:10:58 |
17.780 | 1.54% |
17.780 12:10 |
17.570 09:09 |
22.69 17.03.26 |
16.115 09.07.26 |
171'156 |
|
Kalmar Rg-B 24.08.2026 / 12:11:57 |
39.16 | 0.93% |
39.46 10:34 |
38.84 09:05 |
51.05 25.02.26 |
36.7 08.07.26 |
5'145 |
|
KBC Gr 24.08.2026 / 12:12:53 |
132.00 | 0.92% |
132.13 12:08 |
130.75 09:03 |
99.8 23.03.26 |
40'870 |