×
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 - 11:29:27
- 21'157.79
- 0.32%
- 67.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 10.07.2025 / 11:14:01 |
102.95 | -1.58% | -1.65 | 102.90 | 103.00 | 27'636 | |
|
Hera N 10.07.2025 / 11:14:23 |
3.900 | -0.38% | -0.02 | 3.898 | 3.902 | 416'140 | |
|
Hermes Intl 10.07.2025 / 11:14:08 |
2'465.50 | 1.31% | 32.00 | 2'465.00 | 2'467.00 | 6'993 | |
|
Hiab Rg-B 10.07.2025 / 11:10:50 |
54.35 | 1.21% | 0.65 | 54.25 | 54.40 | 7'584 | |
|
Huhtamaki Rg 10.07.2025 / 11:13:50 |
31.84 | 1.66% | 0.52 | 31.82 | 31.86 | 20'156 | |
|
Iberdrola 10.07.2025 / 11:14:27 |
15.550 | -0.42% | -0.07 | 15.545 | 15.555 | 990'943 | |
|
Ibersol Rg 10.07.2025 / 11:01:12 |
9.660 | -0.82% | -0.08 | 9.660 | 9.900 | 0 | |
|
IMCD Rg 10.07.2025 / 11:14:12 |
114.90 | 1.57% | 1.78 | 114.85 | 114.95 | 37'665 | |
|
Inditex 10.07.2025 / 11:14:24 |
43.64 | 0.25% | 0.11 | 43.63 | 43.64 | 392'593 | |
|
Indra Sistemas Br-A 10.07.2025 / 11:14:02 |
38.10 | -2.81% | -1.10 | 38.08 | 38.12 | 258'617 | |
|
Infineon Technolo N 10.07.2025 / 11:14:22 |
38.04 | 0.34% | 0.13 | 38.03 | 38.04 | 491'991 | |
|
ING Group Rg 10.07.2025 / 11:14:25 |
19.786 | -0.07% | -0.01 | 19.784 | 19.788 | 1'151'765 | |
|
Inmob Colonial 10.07.2025 / 11:13:12 |
5.955 | -1.28% | -0.08 | 5.950 | 5.955 | 106'740 | |
|
InPost Br Rg 10.07.2025 / 11:12:03 |
13.330 | 1.06% | 0.14 | 13.310 | 13.320 | 43'540 | |
|
Intesa Sanpaolo N 10.07.2025 / 11:14:22 |
5.055 | -0.06% | 0.00 | 5.054 | 5.056 | 4'654'056 | |
|
Intl. Cons. Air Rg 10.07.2025 / 11:12:31 |
4.182 | -0.45% | -0.02 | 4.179 | 4.181 | 1'300'104 | |
|
INWIT N 10.07.2025 / 11:13:40 |
10.305 | 0.29% | 0.03 | 10.300 | 10.310 | 64'857 | |
|
Irish Contl Grp Uts 10.07.2025 / 11:09:08 |
4.800 | -15.49% | -0.88 | 4.800 | 5.820 | 0 | |
|
Irish Resident Rg 10.07.2025 / 11:08:42 |
1.010 | -0.20% | 0.00 | 1.008 | 1.012 | 21'389 | |
|
Italgas Rg 10.07.2025 / 11:13:34 |
6.913 | -0.65% | -0.05 | 6.910 | 6.915 | 284'573 | |
|
JDE Peet's Br Rg 10.07.2025 / 11:11:00 |
24.40 | 0.21% | 0.05 | 24.40 | 24.42 | 60'788 | |
|
Jeronimo Martins N 10.07.2025 / 11:09:17 |
22.84 | 0.79% | 0.18 | 22.84 | 22.86 | 72'452 | |
|
Kalmar Rg-B 10.07.2025 / 11:02:21 |
38.61 | 1.82% | 0.69 | 38.54 | 38.62 | 2'686 | |
|
KBC Gr 10.07.2025 / 11:13:28 |
91.80 | 0.99% | 0.90 | 91.78 | 91.82 | 63'806 | |
|
Kemira N 10.07.2025 / 11:13:37 |
18.425 | -4.63% | -0.90 | 18.410 | 18.440 | 121'774 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aedifica 10.07.2025 / 11:11:17 |
64.18 | 14.61% | 1.81% | -1.19% | -3.57% | -5.07% | 8.50% | -30.47% |
|
Kesko-B N 10.07.2025 / 11:13:17 |
20.82 | 14.61% | 16.74% | -1.33% | 0.19% | 5.31% | 21.36% | -10.33% |
|
Generali 10.07.2025 / 11:14:11 |
31.27 | 14.52% | 63.28% | 4.18% | 0.08% | 1.31% | 32.56% | 102.96% |
|
Valmet Corporat Rg 10.07.2025 / 11:14:25 |
27.01 | 14.41% | 2.45% | 1.85% | -0.15% | 15.87% | 2.16% | 9.27% |
|
Fortum Rg 10.07.2025 / 11:13:02 |
15.583 | 14.37% | 18.66% | -0.65% | -3.06% | 14.96% | 12.55% | 19.40% |
|
Hera N 10.07.2025 / 11:14:23 |
3.900 | 14.34% | 31.72% | -1.81% | -9.89% | -2.84% | 16.35% | 39.03% |
|
Eurozone All 10.07.2025 / 11:29:29 |
21'157.80 | 13.89% | 21.86% | 1.95% | 1.71% | 11.14% | 12.40% | 49.96% |
|
Wienerberger I 10.07.2025 / 11:13:11 |
30.56 | 13.81% | -0.13% | -2.43% | -5.80% | 2.76% | -4.53% | 45.00% |
|
Glenveagh Rg-144A 10.07.2025 / 11:05:29 |
1.820 | 13.70% | 51.41% | 3.06% | 1.00% | 16.97% | 35.82% | 85.19% |
|
Enagas Br 10.07.2025 / 11:12:59 |
13.350 | 13.69% | -12.15% | -1.91% | -6.45% | -0.19% | -1.62% | -31.78% |
|
Daimler Tr Hldg N 10.07.2025 / 11:14:28 |
42.04 | 13.65% | 22.71% | 3.48% | 11.01% | 25.38% | 12.48% | 65.49% |
|
Air Liquide 10.07.2025 / 11:14:03 |
176.96 | 13.18% | 10.49% | 0.58% | -3.77% | 2.05% | 8.01% | 51.48% |
|
FinecoBank N 10.07.2025 / 11:14:23 |
18.850 | 12.89% | 39.08% | 1.07% | -3.38% | 10.15% | 24.55% | 55.94% |
|
Veolia Environnem 10.07.2025 / 11:13:49 |
30.75 | 12.81% | 7.26% | 0.84% | 0.54% | -0.58% | 6.70% | 31.11% |
|
Elisa-A Rg 10.07.2025 / 11:13:01 |
46.94 | 12.51% | 12.16% | -1.30% | 2.09% | 4.13% | 7.51% | -13.55% |
|
SAP I 10.07.2025 / 11:14:28 |
267.65 | 12.38% | 90.15% | 3.90% | 2.27% | 18.51% | 43.45% | 196.26% |
|
Ackermans V Haare 10.07.2025 / 11:12:59 |
214.40 | 12.37% | 35.06% | -0.28% | -4.63% | 6.35% | 27.05% | 48.37% |
|
Konecranes Rg 10.07.2025 / 11:13:42 |
68.85 | 11.80% | 67.28% | 2.38% | -0.79% | 29.91% | 26.33% | 194.09% |
|
Kon Ah Del Br Rg 10.07.2025 / 11:14:25 |
35.15 | 11.59% | 35.08% | -1.55% | -1.90% | 1.80% | 21.63% | 33.16% |
|
Terna N 10.07.2025 / 11:14:29 |
8.425 | 11.53% | 12.55% | -1.97% | -5.72% | -0.27% | 12.18% | 15.32% |
|
STMicroelectr Br Rg 10.07.2025 / 11:13:59 |
27.44 | 11.36% | -40.10% | -0.04% | 6.05% | 53.38% | -29.47% | -11.83% |
|
Heineken Holding Br 10.07.2025 / 11:14:08 |
64.65 | 11.22% | -16.19% | -0.42% | -6.68% | -4.86% | -12.49% | -12.53% |
|
Irish Resident Rg 10.07.2025 / 11:08:42 |
1.010 | 11.21% | -8.50% | 0.20% | -5.61% | -0.20% | 10.50% | -26.35% |
|
Hannover Rueck N 10.07.2025 / 11:13:04 |
269.20 | 11.18% | 24.55% | 1.09% | -0.22% | -3.17% | 12.92% | 93.09% |
|
Ebro Foods 10.07.2025 / 11:13:33 |
17.400 | 10.49% | 12.63% | 0.69% | -3.23% | 2.96% | 13.43% | 10.35% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 10.07.2025 / 11:14:01 |
102.95 | -1.58% |
104.90 09:01 |
102.10 10:28 |
108.80 05.06.25 |
32.8 06.01.25 |
27'636 |
|
Hera N 10.07.2025 / 11:14:23 |
3.900 | -0.38% |
3.922 09:00 |
3.889 10:32 |
4.466 03.06.25 |
3.326 24.01.25 |
416'140 |
|
Hermes Intl 10.07.2025 / 11:14:08 |
2'465.50 | 1.31% |
2'481.50 09:41 |
2'439.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
6'993 |
|
Hiab Rg-B 10.07.2025 / 11:10:50 |
54.35 | 1.21% |
54.40 10:58 |
53.65 09:02 |
54.40 10.07.25 |
34.42 09.04.25 |
7'584 |
|
Huhtamaki Rg 10.07.2025 / 11:13:50 |
31.84 | 1.66% |
31.86 11:13 |
31.36 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
20'156 |
|
Iberdrola 10.07.2025 / 11:14:27 |
15.550 | -0.42% |
15.710 09:01 |
15.525 11:01 |
16.783 24.06.25 |
13.005 24.01.25 |
990'943 |
|
Ibersol Rg 10.07.2025 / 11:01:12 |
9.660 | -0.82% |
10.225 13.06.25 |
7.48 06.01.25 |
2'902 | ||
|
IMCD Rg 10.07.2025 / 11:14:12 |
114.90 | 1.57% |
115.80 10:58 |
113.40 09:00 |
155.40 13.02.25 |
109.3 07.04.25 |
37'665 |
|
Inditex 10.07.2025 / 11:14:24 |
43.64 | 0.25% |
43.82 09:31 |
43.53 10:16 |
55.84 18.02.25 |
42.11 07.04.25 |
392'593 |
|
Indra Sistemas Br-A 10.07.2025 / 11:14:02 |
38.10 | -2.81% |
39.26 09:00 |
37.87 10:55 |
39.26 10.07.25 |
16.11 07.02.25 |
258'617 |
|
Infineon Technolo N 10.07.2025 / 11:14:22 |
38.04 | 0.34% |
38.29 09:39 |
37.95 09:16 |
39.44 20.02.25 |
23.175 07.04.25 |
491'991 |
|
ING Group Rg 10.07.2025 / 11:14:25 |
19.786 | -0.07% |
19.872 09:05 |
19.742 09:00 |
19.872 10.07.25 |
14.296 07.04.25 |
1'151'765 |
|
Inmob Colonial 10.07.2025 / 11:13:12 |
5.955 | -1.28% |
6.025 09:01 |
5.945 10:46 |
6.340 11.06.25 |
4.98 13.01.25 |
106'740 |
|
InPost Br Rg 10.07.2025 / 11:12:03 |
13.330 | 1.06% |
13.360 10:29 |
13.210 10:00 |
17.755 19.02.25 |
11.81 07.04.25 |
43'540 |
|
Intesa Sanpaolo N 10.07.2025 / 11:14:22 |
5.055 | -0.06% |
5.095 09:06 |
5.036 09:54 |
5.095 10.07.25 |
3.6773 07.04.25 |
4'654'056 |
|
Intl. Cons. Air Rg 10.07.2025 / 11:12:31 |
4.182 | -0.45% |
4.216 09:00 |
4.131 10:00 |
4.410 07.02.25 |
2.461 07.04.25 |
1'300'104 |
|
INWIT N 10.07.2025 / 11:13:40 |
10.305 | 0.29% |
10.305 10:03 |
10.275 09:28 |
10.800 06.05.25 |
8.81 08.04.25 |
64'857 |
|
Irish Contl Grp Uts 10.07.2025 / 11:09:08 |
4.800 | -15.49% |
5.760 04.07.25 |
4.7395 11.04.25 |
388 | ||
|
Irish Resident Rg 10.07.2025 / 11:08:42 |
1.010 | -0.20% |
1.017 09:00 |
1.006 09:19 |
1.114 09.06.25 |
0.869 14.01.25 |
21'389 |
|
Italgas Rg 10.07.2025 / 11:13:34 |
6.913 | -0.65% |
6.975 09:00 |
6.883 09:40 |
7.375 07.05.25 |
5.00504 13.01.25 |
284'573 |
|
JDE Peet's Br Rg 10.07.2025 / 11:11:00 |
24.40 | 0.21% |
24.42 11:06 |
24.17 09:11 |
24.70 30.06.25 |
16.03 06.02.25 |
60'788 |
|
Jeronimo Martins N 10.07.2025 / 11:09:17 |
22.84 | 0.79% |
23.04 09:12 |
22.73 10:14 |
23.29 08.05.25 |
18.05 09.01.25 |
72'452 |
|
Kalmar Rg-B 10.07.2025 / 11:02:21 |
38.61 | 1.82% |
38.66 10:59 |
38.08 09:09 |
38.66 10.07.25 |
24.42 09.04.25 |
2'686 |
|
KBC Gr 10.07.2025 / 11:13:28 |
91.80 | 0.99% |
91.86 09:15 |
91.22 09:01 |
91.86 10.07.25 |
67.24 07.04.25 |
63'806 |
|
Kemira N 10.07.2025 / 11:13:37 |
18.425 | -4.63% |
18.440 09:21 |
18.125 09:06 |
22.48 11.03.25 |
16.97 25.04.25 |
121'774 |