×
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 - 14:17:49
- 21'119.95
- 0.14%
- 30.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 10.07.2025 / 14:02:31 |
105.25 | 0.62% | 0.65 | 105.20 | 105.30 | 58'454 | |
|
Hera N 10.07.2025 / 14:01:09 |
3.911 | -0.10% | 0.00 | 3.910 | 3.912 | 819'402 | |
|
Hermes Intl 10.07.2025 / 14:02:35 |
2'453.50 | 0.82% | 20.00 | 2'453.00 | 2'454.00 | 12'172 | |
|
Hiab Rg-B 10.07.2025 / 13:54:43 |
54.35 | 1.21% | 0.65 | 54.30 | 54.40 | 12'992 | |
|
Huhtamaki Rg 10.07.2025 / 14:00:43 |
31.68 | 1.15% | 0.36 | 31.66 | 31.70 | 86'481 | |
|
Iberdrola 10.07.2025 / 14:02:08 |
15.498 | -0.75% | -0.12 | 15.495 | 15.500 | 2'253'652 | |
|
Ibersol Rg 10.07.2025 / 12:39:24 |
9.770 | 0.31% | 0.03 | 9.660 | 9.900 | 301 | |
|
IMCD Rg 10.07.2025 / 14:02:02 |
114.30 | 1.04% | 1.18 | 114.25 | 114.30 | 47'348 | |
|
Inditex 10.07.2025 / 14:02:38 |
43.61 | 0.20% | 0.09 | 43.61 | 43.62 | 609'931 | |
|
Indra Sistemas Br-A 10.07.2025 / 14:02:34 |
38.18 | -2.60% | -1.02 | 38.18 | 38.20 | 360'760 | |
|
Infineon Technolo N 10.07.2025 / 14:02:52 |
38.10 | 0.50% | 0.19 | 38.09 | 38.10 | 784'938 | |
|
ING Group Rg 10.07.2025 / 14:02:47 |
19.795 | -0.03% | -0.01 | 19.796 | 19.798 | 2'759'057 | |
|
Inmob Colonial 10.07.2025 / 13:55:17 |
5.953 | -1.33% | -0.08 | 5.945 | 5.955 | 235'353 | |
|
InPost Br Rg 10.07.2025 / 14:02:46 |
13.180 | -0.08% | -0.01 | 13.170 | 13.190 | 106'363 | |
|
Intesa Sanpaolo N 10.07.2025 / 14:02:42 |
5.050 | -0.17% | -0.01 | 5.049 | 5.051 | 9'355'034 | |
|
Intl. Cons. Air Rg 10.07.2025 / 14:02:49 |
4.240 | 0.92% | 0.04 | 4.239 | 4.241 | 3'707'598 | |
|
INWIT N 10.07.2025 / 14:02:27 |
10.285 | 0.10% | 0.01 | 10.280 | 10.290 | 113'942 | |
|
Irish Contl Grp Uts 10.07.2025 / 12:40:12 |
5.740 | 1.06% | 0.06 | 5.740 | 5.760 | 0 | |
|
Irish Resident Rg 10.07.2025 / 14:00:31 |
1.014 | 0.20% | 0.00 | 1.010 | 1.018 | 48'134 | |
|
Italgas Rg 10.07.2025 / 14:02:18 |
6.893 | -0.93% | -0.07 | 6.890 | 6.895 | 486'361 | |
|
JDE Peet's Br Rg 10.07.2025 / 14:02:14 |
24.26 | -0.37% | -0.09 | 24.26 | 24.28 | 92'735 | |
|
Jeronimo Martins N 10.07.2025 / 14:00:51 |
22.75 | 0.40% | 0.09 | 22.74 | 22.76 | 201'159 | |
|
Kalmar Rg-B 10.07.2025 / 14:00:51 |
38.58 | 1.74% | 0.66 | 38.54 | 38.62 | 6'409 | |
|
KBC Gr 10.07.2025 / 14:01:48 |
92.05 | 1.27% | 1.15 | 92.02 | 92.08 | 152'755 | |
|
Kemira N 10.07.2025 / 14:02:50 |
18.395 | -4.79% | -0.93 | 18.380 | 18.410 | 198'770 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aedifica 10.07.2025 / 14:02:49 |
64.33 | 14.61% | 1.81% | -0.96% | -3.34% | -4.84% | 8.75% | -30.47% |
|
Kesko-B N 10.07.2025 / 14:00:19 |
20.76 | 14.61% | 16.74% | -1.61% | -0.10% | 5.01% | 21.01% | -10.33% |
|
Generali 10.07.2025 / 14:02:33 |
31.17 | 14.52% | 63.28% | 3.85% | -0.24% | 0.99% | 32.13% | 102.96% |
|
Valmet Corporat Rg 10.07.2025 / 14:02:49 |
26.98 | 14.41% | 2.45% | 1.73% | -0.26% | 15.74% | 2.04% | 9.27% |
|
Fortum Rg 10.07.2025 / 14:02:07 |
15.575 | 14.37% | 18.66% | -0.70% | -3.11% | 14.90% | 12.50% | 19.40% |
|
Hera N 10.07.2025 / 14:01:09 |
3.911 | 14.34% | 31.72% | -1.54% | -9.63% | -2.57% | 16.68% | 39.03% |
|
Wienerberger I 10.07.2025 / 14:02:50 |
30.56 | 13.81% | -0.13% | -2.43% | -5.80% | 2.76% | -4.53% | 45.00% |
|
Glenveagh Rg-144A 10.07.2025 / 14:01:29 |
1.836 | 13.70% | 51.41% | 3.96% | 1.89% | 17.99% | 37.01% | 85.19% |
|
Enagas Br 10.07.2025 / 14:01:10 |
13.265 | 13.69% | -12.15% | -2.53% | -7.04% | -0.82% | -2.25% | -31.78% |
|
Eurozone All 10.07.2025 / 14:17:51 |
21'119.29 | 13.68% | 21.86% | 1.77% | 1.52% | 10.94% | 12.19% | 49.96% |
|
Daimler Tr Hldg N 10.07.2025 / 14:02:37 |
42.11 | 13.65% | 22.71% | 3.66% | 11.20% | 25.59% | 12.67% | 65.49% |
|
Air Liquide 10.07.2025 / 14:02:52 |
176.30 | 13.18% | 10.49% | 0.20% | -4.13% | 1.67% | 7.60% | 51.48% |
|
FinecoBank N 10.07.2025 / 14:02:03 |
18.760 | 12.89% | 39.08% | 0.59% | -3.84% | 9.63% | 23.95% | 55.94% |
|
Veolia Environnem 10.07.2025 / 14:02:49 |
30.75 | 12.81% | 7.26% | 0.82% | 0.52% | -0.60% | 6.68% | 31.11% |
|
Elisa-A Rg 10.07.2025 / 14:02:51 |
46.72 | 12.51% | 12.16% | -1.77% | 1.61% | 3.64% | 7.01% | -13.55% |
|
SAP I 10.07.2025 / 14:02:47 |
267.70 | 12.38% | 90.15% | 3.92% | 2.29% | 18.53% | 43.48% | 196.26% |
|
Ackermans V Haare 10.07.2025 / 14:01:45 |
213.80 | 12.37% | 35.06% | -0.56% | -4.89% | 6.05% | 26.70% | 48.37% |
|
Konecranes Rg 10.07.2025 / 14:00:54 |
68.95 | 11.80% | 67.28% | 2.53% | -0.65% | 30.09% | 26.51% | 194.09% |
|
Kon Ah Del Br Rg 10.07.2025 / 14:02:00 |
35.23 | 11.59% | 35.08% | -1.33% | -1.67% | 2.03% | 21.90% | 33.16% |
|
Terna N 10.07.2025 / 14:02:45 |
8.400 | 11.53% | 12.55% | -2.26% | -6.00% | -0.57% | 11.85% | 15.32% |
|
STMicroelectr Br Rg 10.07.2025 / 14:02:45 |
27.66 | 11.36% | -40.10% | 0.76% | 6.89% | 54.60% | -28.91% | -11.83% |
|
Heineken Holding Br 10.07.2025 / 14:02:43 |
64.53 | 11.22% | -16.19% | -0.62% | -6.86% | -5.04% | -12.66% | -12.53% |
|
Irish Resident Rg 10.07.2025 / 14:00:31 |
1.014 | 11.21% | -8.50% | 0.60% | -5.23% | 0.20% | 10.94% | -26.35% |
|
Hannover Rueck N 10.07.2025 / 13:59:49 |
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 / 14:02:31 |
105.25 | 0.62% |
105.40 13:50 |
102.10 10:28 |
108.80 05.06.25 |
32.8 06.01.25 |
58'454 |
|
Hera N 10.07.2025 / 14:01:09 |
3.911 | -0.10% |
3.922 09:00 |
3.889 10:32 |
4.466 03.06.25 |
3.326 24.01.25 |
819'402 |
|
Hermes Intl 10.07.2025 / 14:02:35 |
2'453.50 | 0.82% |
2'481.50 09:41 |
2'439.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
12'172 |
|
Hiab Rg-B 10.07.2025 / 13:54:43 |
54.35 | 1.21% |
54.45 13:18 |
53.65 09:02 |
54.45 10.07.25 |
34.42 09.04.25 |
12'992 |
|
Huhtamaki Rg 10.07.2025 / 14:00:43 |
31.68 | 1.15% |
31.92 11:42 |
31.36 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
86'481 |
|
Iberdrola 10.07.2025 / 14:02:08 |
15.498 | -0.75% |
15.710 09:01 |
15.470 13:35 |
16.783 24.06.25 |
13.005 24.01.25 |
2'253'652 |
|
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 / 14:02:02 |
114.30 | 1.04% |
115.80 10:58 |
113.40 09:00 |
155.40 13.02.25 |
109.3 07.04.25 |
47'348 |
|
Inditex 10.07.2025 / 14:02:38 |
43.61 | 0.20% |
43.82 09:31 |
43.53 10:16 |
55.84 18.02.25 |
42.11 07.04.25 |
609'931 |
|
Indra Sistemas Br-A 10.07.2025 / 14:02:34 |
38.18 | -2.60% |
39.26 09:00 |
37.87 10:55 |
39.26 10.07.25 |
16.11 07.02.25 |
360'760 |
|
Infineon Technolo N 10.07.2025 / 14:02:52 |
38.10 | 0.50% |
38.29 09:39 |
37.81 13:02 |
39.44 20.02.25 |
23.175 07.04.25 |
784'938 |
|
ING Group Rg 10.07.2025 / 14:02:47 |
19.795 | -0.03% |
19.872 09:05 |
19.742 09:00 |
19.872 10.07.25 |
14.296 07.04.25 |
2'759'057 |
|
Inmob Colonial 10.07.2025 / 13:55:17 |
5.953 | -1.33% |
6.025 09:01 |
5.935 12:10 |
6.340 11.06.25 |
4.98 13.01.25 |
235'353 |
|
InPost Br Rg 10.07.2025 / 14:02:46 |
13.180 | -0.08% |
13.360 10:29 |
13.170 13:31 |
17.755 19.02.25 |
11.81 07.04.25 |
106'363 |
|
Intesa Sanpaolo N 10.07.2025 / 14:02:42 |
5.050 | -0.17% |
5.095 09:06 |
5.036 09:54 |
5.095 10.07.25 |
3.6773 07.04.25 |
9'355'034 |
|
Intl. Cons. Air Rg 10.07.2025 / 14:02:49 |
4.240 | 0.92% |
4.270 13:16 |
4.119 12:28 |
4.410 07.02.25 |
2.461 07.04.25 |
3'707'598 |
|
INWIT N 10.07.2025 / 14:02:27 |
10.285 | 0.10% |
10.315 12:02 |
10.275 09:28 |
10.800 06.05.25 |
8.81 08.04.25 |
113'942 |
|
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 / 14:00:31 |
1.014 | 0.20% |
1.017 09:00 |
1.006 09:19 |
1.114 09.06.25 |
0.869 14.01.25 |
48'134 |
|
Italgas Rg 10.07.2025 / 14:02:18 |
6.893 | -0.93% |
6.975 09:00 |
6.883 09:40 |
7.375 07.05.25 |
5.00504 13.01.25 |
486'361 |
|
JDE Peet's Br Rg 10.07.2025 / 14:02:14 |
24.26 | -0.37% |
24.42 11:06 |
24.17 09:11 |
24.70 30.06.25 |
16.03 06.02.25 |
92'735 |
|
Jeronimo Martins N 10.07.2025 / 14:00:51 |
22.75 | 0.40% |
23.04 09:12 |
22.73 10:14 |
23.29 08.05.25 |
18.05 09.01.25 |
201'159 |
|
Kalmar Rg-B 10.07.2025 / 14:00:51 |
38.58 | 1.74% |
38.68 13:19 |
38.08 09:09 |
38.68 10.07.25 |
24.42 09.04.25 |
6'409 |
|
KBC Gr 10.07.2025 / 14:01:48 |
92.05 | 1.27% |
92.40 12:31 |
91.22 09:01 |
92.40 10.07.25 |
67.24 07.04.25 |
152'755 |
|
Kemira N 10.07.2025 / 14:02:50 |
18.395 | -4.79% |
18.450 11:16 |
18.125 09:06 |
22.48 11.03.25 |
16.97 25.04.25 |
198'770 |