×
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
- 04.04.2025 - 17:30:05
- 18'682.71
- -4.47%
- -874.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% | -81.00 | 2'267.00 | 2'244.00 | 0 | |
|
Hiab Rg-B 04.04.2025 / 16:50:02 |
37.96 | -7.43% | -3.05 | 38.28 | 37.93 | 0 | |
|
Huhtamaki Rg 04.04.2025 / 16:50:46 |
31.34 | -3.33% | -1.08 | 31.66 | 31.34 | 0 | |
|
Iberdrola 04.04.2025 / 16:52:11 |
15.088 | -4.08% | -0.64 | 15.160 | 15.025 | 0 | |
|
Ibersol Rg 04.04.2025 / 16:47:14 |
8.600 | -3.15% | -0.28 | 8.440 | 8.640 | 0 | |
|
IMCD Rg 04.04.2025 / 16:52:03 |
114.95 | -4.72% | -5.70 | 116.20 | 114.75 | 0 | |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -3.10% | -1.41 | 44.42 | 43.99 | 0 | |
|
Indra Sistemas Br-A 04.04.2025 / 16:52:09 |
26.43 | -6.48% | -1.83 | 26.68 | 26.36 | 0 | |
|
Infineon Technolo N 04.04.2025 / 16:52:22 |
25.38 | -9.41% | -2.64 | 25.75 | 25.13 | 0 | |
|
ING Group Rg 04.04.2025 / 16:52:23 |
15.747 | -8.84% | -1.53 | 15.878 | 15.648 | 0 | |
|
Inmob Colonial 04.04.2025 / 16:48:50 |
5.378 | -4.57% | -0.26 | 5.410 | 5.375 | 0 | |
|
InPost Br Rg 04.04.2025 / 16:52:07 |
12.695 | -7.44% | -1.02 | 12.900 | 12.700 | 0 | |
|
Interpump Grp N 04.04.2025 / 16:52:21 |
28.34 | -10.26% | -3.24 | 28.52 | 28.26 | 0 | |
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | -9.70% | -0.43 | 4.068 | 4.007 | 0 | |
|
Intl. Cons. Air Rg 04.04.2025 / 16:46:20 |
2.741 | -6.51% | -0.19 | 2.790 | 2.736 | 0 | |
|
INWIT N 04.04.2025 / 16:52:00 |
9.713 | -2.92% | -0.29 | 9.750 | 9.705 | 0 | |
|
Irish Contl Grp Uts 04.04.2025 / 10:29:58 |
5.260 | 0.38% | 0.02 | 5.260 | 5.260 | 0 | |
|
Irish Resident Rg 04.04.2025 / 16:41:03 |
0.9300 | -3.23% | -0.03 | 0.9320 | 0.9290 | 0 | |
|
Italgas Rg 04.04.2025 / 16:52:14 |
6.645 | -2.85% | -0.20 | 6.645 | 6.625 | 0 | |
|
JDE Peet's Br Rg 04.04.2025 / 16:51:47 |
20.35 | -0.73% | -0.15 | 20.44 | 20.32 | 0 | |
|
Jeronimo Martins N 04.04.2025 / 16:52:02 |
20.43 | -1.02% | -0.21 | 20.46 | 20.34 | 0 | |
|
Kalmar Rg-B 04.04.2025 / 16:51:40 |
26.76 | -6.61% | -1.89 | 26.89 | 26.72 | 0 | |
|
KBC Gr 04.04.2025 / 16:52:16 |
72.34 | -10.82% | -8.78 | 73.28 | 72.06 | 0 | |
|
Kemira N 04.04.2025 / 16:52:13 |
18.935 | -4.61% | -0.92 | 18.990 | 18.870 | 0 | |
|
Kenmare Res Rg 04.04.2025 / 16:31:42 |
4.440 | -7.88% | -0.38 | 4.440 | 4.420 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nokia N 04.04.2025 / 16:52:21 |
4.393 | 7.05% | 49.56% | -9.88% | -8.99% | -0.36% | 36.80% | -9.52% |
|
Addiko Bank I 04.04.2025 / 12:06:30 |
19.750 | 6.61% | 66.53% | 3.60% | 7.90% | 5.50% | 17.84% | 0.00% |
|
Kingspan Grp Rg 04.04.2025 / 16:51:37 |
69.90 | 6.54% | -4.88% | -9.04% | -18.01% | 6.47% | -17.62% | -16.31% |
|
Kerry Grp-A- 04.04.2025 / 16:51:47 |
97.68 | 6.46% | 25.73% | 1.32% | 0.13% | 5.68% | 25.63% | -1.89% |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | 6.38% | 10.86% | -6.52% | -11.85% | 0.85% | 10.41% | 10.30% |
|
Andritz I 04.04.2025 / 16:52:12 |
49.06 | 6.38% | -8.09% | -13.17% | -20.55% | 0.70% | -14.27% | 24.76% |
|
EssilorLuxott 04.04.2025 / 16:51:57 |
242.50 | 6.35% | 36.95% | -9.09% | -10.58% | 3.43% | 19.28% | 50.05% |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | 6.26% | -8.10% | -10.14% | -5.95% | -3.77% | -20.43% | 21.08% |
|
Kesko-B N 04.04.2025 / 16:52:09 |
19.150 | 6.15% | 8.12% | 1.32% | 1.48% | 8.10% | 12.63% | -22.56% |
|
Siemens Energy N 04.04.2025 / 16:52:17 |
48.29 | 5.86% | 344.31% | -11.90% | -12.94% | -2.86% | 172.27% | 154.14% |
|
Amadeus IT Grp Br-A 04.04.2025 / 16:52:07 |
66.48 | 5.83% | 11.28% | -6.55% | -10.73% | -3.57% | 18.36% | 23.50% |
|
Ackermans V Haare 04.04.2025 / 16:52:18 |
189.10 | 5.66% | 26.99% | -7.12% | -4.59% | -2.40% | 18.04% | 18.73% |
|
Irish Resident Rg 04.04.2025 / 16:41:03 |
0.9300 | 5.60% | -13.11% | -0.75% | 0.87% | 6.71% | -6.34% | -34.94% |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | 5.55% | 22.96% | -3.97% | 0.15% | 0.55% | 27.52% | -23.66% |
|
EDP S.A N 04.04.2025 / 16:51:32 |
3.138 | 5.48% | -27.33% | -0.93% | 1.03% | 5.44% | -10.09% | -24.62% |
|
Erste Group Bk I 04.04.2025 / 16:52:22 |
55.71 | 5.06% | 70.19% | -15.00% | -17.71% | -7.76% | 32.45% | 84.55% |
|
Banca MPS Rg 04.04.2025 / 16:52:21 |
6.115 | 4.91% | 132.06% | -20.35% | -15.42% | -13.41% | 53.14% | -63.53% |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 4.66% | 11.26% | 0.44% | 0.51% | 4.29% | 14.80% | 28.78% |
|
Fortum Rg 04.04.2025 / 16:50:10 |
13.495 | 4.65% | 8.58% | -11.28% | -11.16% | 0.86% | 13.64% | -13.03% |
|
Eni N 04.04.2025 / 16:52:20 |
12.914 | 4.62% | -10.99% | -9.71% | -4.68% | -6.05% | -16.73% | 2.31% |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | 4.41% | 16.24% | -15.34% | -21.77% | -5.71% | 6.58% | 55.61% |
|
Amundi 04.04.2025 / 16:52:15 |
61.88 | 3.26% | 7.95% | -16.10% | -13.28% | 0.41% | -4.73% | 6.91% |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | 2.49% | 32.37% | -16.68% | -23.84% | -4.51% | 9.91% | 63.32% |
|
Dt Lufthansa N 04.04.2025 / 16:52:21 |
5.961 | 2.39% | -20.92% | -14.70% | -25.36% | 6.31% | -14.06% | -13.31% |
|
FinecoBank N 04.04.2025 / 16:52:21 |
15.475 | 2.26% | 25.98% | -15.85% | -19.30% | -11.22% | 8.56% | 20.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% |
2'343.00 09:05 |
2'238.00 14:25 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
60'379 |
|
Hiab Rg-B 04.04.2025 / 16:50:02 |
37.96 | -7.43% |
40.87 09:23 |
37.89 16:51 |
53.15 08.01.25 |
37.89 04.04.25 |
37'894 |
|
Huhtamaki Rg 04.04.2025 / 16:50:46 |
31.34 | -3.33% |
32.46 09:14 |
31.08 13:29 |
38.56 14.02.25 |
31.08 04.04.25 |
134'684 |
|
Iberdrola 04.04.2025 / 16:52:11 |
15.088 | -4.08% |
15.950 09:09 |
15.025 16:50 |
15.950 04.04.25 |
13.005 24.01.25 |
12'958'580 |
|
Ibersol Rg 04.04.2025 / 16:47:14 |
8.600 | -3.15% |
8.700 12:17 |
8.600 16:47 |
9.000 12.03.25 |
7.48 06.01.25 |
160 |
|
IMCD Rg 04.04.2025 / 16:52:03 |
114.95 | -4.72% |
122.10 09:27 |
114.70 16:50 |
155.40 13.02.25 |
114.7 04.04.25 |
94'629 |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -3.10% |
45.56 09:05 |
43.52 13:28 |
55.84 18.02.25 |
43.52 04.04.25 |
2'844'322 |
|
Indra Sistemas Br-A 04.04.2025 / 16:52:09 |
26.43 | -6.48% |
28.92 09:18 |
25.00 12:25 |
28.92 04.04.25 |
16.11 07.02.25 |
920'529 |
|
Infineon Technolo N 04.04.2025 / 16:52:22 |
25.38 | -9.41% |
27.75 12:19 |
25.12 16:50 |
39.44 20.02.25 |
25.12 04.04.25 |
5'943'712 |
|
ING Group Rg 04.04.2025 / 16:52:23 |
15.747 | -8.84% |
16.844 09:00 |
15.622 12:58 |
19.044 07.03.25 |
14.818 02.01.25 |
12'133'551 |
|
Inmob Colonial 04.04.2025 / 16:48:50 |
5.378 | -4.57% |
5.680 09:37 |
5.375 16:46 |
5.950 28.02.25 |
4.98 13.01.25 |
856'880 |
|
InPost Br Rg 04.04.2025 / 16:52:07 |
12.695 | -7.44% |
13.740 09:14 |
12.690 16:49 |
17.755 19.02.25 |
12.69 04.04.25 |
507'306 |
|
Interpump Grp N 04.04.2025 / 16:52:21 |
28.34 | -10.26% |
31.30 09:00 |
28.24 16:48 |
47.38 14.02.25 |
28.24 04.04.25 |
330'751 |
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | -9.70% |
4.384 09:00 |
3.979 12:29 |
4.999 26.03.25 |
3.742 02.01.25 |
115'450'031 |
|
Intl. Cons. Air Rg 04.04.2025 / 16:46:20 |
2.741 | -6.51% |
2.915 09:00 |
2.724 13:33 |
4.410 07.02.25 |
2.724 04.04.25 |
6'721'662 |
|
INWIT N 04.04.2025 / 16:52:00 |
9.713 | -2.92% |
10.160 09:09 |
9.700 16:50 |
10.220 21.01.25 |
9.0675 06.03.25 |
1'155'816 |
|
Irish Contl Grp Uts 04.04.2025 / 10:29:58 |
5.260 | 0.38% |
5.620 27.03.25 |
4.9 28.02.25 |
1'117 | ||
|
Irish Resident Rg 04.04.2025 / 16:41:03 |
0.9300 | -3.23% |
0.9595 12:07 |
0.9270 16:41 |
1.025 24.02.25 |
0.869 14.01.25 |
41'000 |
|
Italgas Rg 04.04.2025 / 16:52:14 |
6.645 | -2.85% |
6.890 09:00 |
6.618 16:25 |
6.890 04.04.25 |
5.33 13.01.25 |
4'498'229 |
|
JDE Peet's Br Rg 04.04.2025 / 16:51:47 |
20.35 | -0.73% |
21.04 10:45 |
20.32 16:47 |
21.04 04.04.25 |
16.03 06.02.25 |
485'331 |
|
Jeronimo Martins N 04.04.2025 / 16:52:02 |
20.43 | -1.02% |
20.83 09:49 |
20.22 13:31 |
21.24 28.02.25 |
18.05 09.01.25 |
547'827 |
|
Kalmar Rg-B 04.04.2025 / 16:51:40 |
26.76 | -6.61% |
28.07 09:17 |
26.36 13:33 |
36.68 18.02.25 |
26.355 04.04.25 |
41'997 |
|
KBC Gr 04.04.2025 / 16:52:16 |
72.34 | -10.82% |
78.87 09:01 |
72.04 16:50 |
88.78 25.03.25 |
71.12 13.01.25 |
1'060'555 |
|
Kemira N 04.04.2025 / 16:52:13 |
18.935 | -4.61% |
19.660 09:14 |
18.860 16:18 |
22.48 11.03.25 |
18.86 04.04.25 |
94'676 |
|
Kenmare Res Rg 04.04.2025 / 16:31:42 |
4.440 | -7.88% |
5.250 18.03.25 |
3.44 03.03.25 |
110 |