×
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
- 04.06.2025 - 12:51:17
- 20'923.04
- 0.49%
- 101.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 04.06.2025 / 12:36:05 |
13.322 | 0.09% | 0.01 | 13.320 | 13.322 | 656'713 | |
|
Erste Group Bk I 04.06.2025 / 12:35:35 |
70.18 | -0.43% | -0.30 | 70.10 | 70.20 | 96'658 | |
|
EssilorLuxott 04.06.2025 / 12:35:49 |
242.40 | -0.90% | -2.20 | 242.40 | 242.50 | 77'923 | |
|
Euronext Br Rg 04.06.2025 / 12:36:11 |
144.75 | -0.52% | -0.75 | 144.70 | 144.80 | 38'134 | |
|
Eurozone All 04.06.2025 / 12:51:19 |
20'923.04 | 0.49% | 101.08 | 0 | |||
|
FBD Holds Rg 04.06.2025 / 11:21:43 |
13.300 | 1.14% | 0.15 | 13.250 | 13.400 | 105 | |
|
Ferrari Rg 04.06.2025 / 12:36:14 |
417.50 | -0.33% | -1.40 | 417.40 | 417.60 | 26'147 | |
|
Ferrovial Rg 04.06.2025 / 12:35:34 |
44.58 | -0.66% | -0.30 | 44.57 | 44.58 | 95'849 | |
|
FinecoBank N 04.06.2025 / 12:36:18 |
18.985 | -0.11% | -0.02 | 18.980 | 18.990 | 169'191 | |
|
Fluidra Br 04.06.2025 / 12:32:07 |
21.78 | 0.79% | 0.17 | 21.76 | 21.80 | 45'323 | |
|
Fortum Rg 04.06.2025 / 12:36:19 |
15.580 | 1.33% | 0.21 | 15.580 | 15.590 | 228'592 | |
|
Fres Med Care I 04.06.2025 / 12:33:44 |
49.83 | -0.35% | -0.18 | 49.81 | 49.84 | 59'792 | |
|
Fresenius I 04.06.2025 / 12:36:10 |
43.55 | 0.14% | 0.06 | 43.54 | 43.56 | 231'123 | |
|
Galp Energia -B- 04.06.2025 / 12:35:47 |
14.608 | -0.66% | -0.10 | 14.605 | 14.610 | 122'218 | |
|
Generali 04.06.2025 / 12:35:34 |
31.50 | 0.24% | 0.08 | 31.49 | 31.50 | 824'728 | |
|
Glanbia Rg 04.06.2025 / 12:30:28 |
12.320 | -0.96% | -0.12 | 12.300 | 12.330 | 72'170 | |
|
Glenveagh Rg-144A 04.06.2025 / 12:26:31 |
1.761 | -0.34% | -0.01 | 1.758 | 1.764 | 33'720 | |
|
Grifols-A Br 04.06.2025 / 12:35:12 |
9.950 | 3.02% | 0.29 | 9.948 | 9.954 | 250'053 | |
|
Grupo Catalana O Br 04.06.2025 / 12:31:56 |
49.05 | 0.05% | 0.03 | 49.00 | 49.05 | 10'979 | |
|
Hannover Rueck N 04.06.2025 / 12:34:42 |
280.50 | -0.28% | -0.80 | 280.40 | 280.60 | 20'223 | |
|
HeidelbergMat I 04.06.2025 / 12:36:00 |
172.90 | 0.41% | 0.70 | 172.85 | 172.95 | 51'582 | |
|
Heineken Br Rg 04.06.2025 / 12:35:57 |
80.94 | 3.82% | 2.98 | 80.92 | 80.96 | 269'939 | |
|
Heineken Holding Br 04.06.2025 / 12:35:07 |
70.25 | 3.31% | 2.25 | 70.25 | 70.30 | 126'120 | |
|
Henkel Vz I 04.06.2025 / 12:35:48 |
70.82 | 1.46% | 1.02 | 70.80 | 70.84 | 90'008 | |
|
Hera N 04.06.2025 / 12:36:12 |
4.370 | -0.50% | -0.02 | 4.368 | 4.372 | 410'542 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
KBC Gr 04.06.2025 / 12:35:33 |
87.10 | 17.28% | 48.88% | 0.32% | 8.98% | 2.93% | 32.33% | 51.61% |
|
Enel N 04.06.2025 / 12:36:19 |
8.038 | 17.00% | 19.53% | -0.09% | 3.68% | 15.53% | 17.86% | 37.03% |
|
Prosus Rg-N 04.06.2025 / 12:35:55 |
45.71 | 16.84% | 66.59% | 0.46% | 7.78% | 7.91% | 34.28% | 111.93% |
|
Deutsche Post N 04.06.2025 / 12:36:18 |
40.26 | 16.66% | -11.80% | 3.82% | 9.37% | -3.10% | 2.70% | 4.87% |
|
Hannover Rueck N 04.06.2025 / 12:34:42 |
280.50 | 16.53% | 30.53% | 0.86% | -2.54% | 3.18% | 21.01% | 96.30% |
|
Kon Ah Del Br Rg 04.06.2025 / 12:35:17 |
36.69 | 16.40% | 40.90% | -1.64% | -2.42% | 8.17% | 27.93% | 43.07% |
|
Air Liquide 04.06.2025 / 12:36:10 |
183.32 | 16.35% | 13.59% | 0.48% | 0.48% | 2.05% | 9.31% | 36.00% |
|
RWE I 04.06.2025 / 12:32:38 |
33.38 | 16.32% | -18.95% | 2.24% | 1.99% | 7.23% | -5.37% | -17.87% |
|
Adyen 04.06.2025 / 12:36:11 |
1'685.10 | 16.30% | 42.90% | 4.46% | 10.22% | 10.02% | 36.31% | 15.31% |
|
NOS Rg 04.06.2025 / 12:33:14 |
3.888 | 16.24% | 20.86% | 0.71% | 7.84% | -10.68% | 15.70% | -2.15% |
|
Dt Lufthansa N 04.06.2025 / 12:34:13 |
7.243 | 15.98% | -10.42% | 5.74% | 16.41% | 0.12% | 13.92% | 8.81% |
|
Mandatum Rg 04.06.2025 / 12:35:31 |
5.428 | 15.86% | 27.62% | 6.43% | -11.07% | -1.13% | 30.32% | 0.00% |
|
Deutsche Telekom N 04.06.2025 / 12:36:09 |
33.40 | 15.82% | 53.91% | -0.09% | 4.83% | 0.18% | 47.89% | 74.45% |
|
Kone-B Rg 04.06.2025 / 12:31:19 |
54.92 | 15.41% | 20.04% | -1.29% | 0.59% | 2.69% | 15.26% | 13.53% |
|
Danone 04.06.2025 / 12:36:06 |
74.44 | 15.39% | 27.51% | -1.30% | -0.77% | 5.05% | 25.32% | 33.94% |
|
Generali 04.06.2025 / 12:35:34 |
31.50 | 15.35% | 64.46% | -3.88% | -7.23% | -1.15% | 32.11% | 87.97% |
|
Saint-Gobain 04.06.2025 / 12:35:33 |
100.45 | 14.94% | 48.45% | 0.10% | 3.81% | 0.49% | 24.20% | 74.26% |
|
Muenchener Rueckv N 04.06.2025 / 12:35:57 |
573.50 | 14.86% | 48.62% | 1.54% | -3.50% | 0.12% | 25.63% | 153.59% |
|
Kesko-B N 04.06.2025 / 12:35:16 |
20.92 | 14.61% | 16.74% | -1.69% | 2.20% | 9.36% | 29.54% | -10.25% |
|
Acerinox Br 04.06.2025 / 12:34:02 |
10.780 | 14.60% | 0.74% | 2.18% | 4.86% | -1.46% | 8.72% | -8.65% |
|
Kenmare Res Rg 04.06.2025 / 12:34:29 |
4.560 | 14.43% | -12.08% | -2.63% | -7.50% | -13.79% | 8.29% | -21.42% |
|
LEGRAND 04.06.2025 / 12:35:12 |
108.53 | 14.35% | 14.11% | -0.62% | 7.50% | 3.38% | 10.04% | 34.39% |
|
bioMerieux 04.06.2025 / 12:35:12 |
118.40 | 14.17% | 17.40% | 0.94% | 3.14% | 5.62% | 23.46% | 24.66% |
|
Pirelli & C. Rg 04.06.2025 / 12:34:05 |
6.202 | 14.03% | 26.12% | -0.26% | 11.87% | 7.41% | 4.08% | 36.42% |
|
Amundi 04.06.2025 / 12:35:45 |
73.15 | 13.90% | 19.07% | 0.62% | 1.67% | 4.43% | 9.18% | 37.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 04.06.2025 / 12:36:05 |
13.322 | 0.09% |
13.356 12:05 |
13.256 09:00 |
14.496 27.03.25 |
11.018 09.04.25 |
656'713 |
|
Erste Group Bk I 04.06.2025 / 12:35:35 |
70.18 | -0.43% |
71.60 09:00 |
69.80 12:13 |
72.90 21.05.25 |
51.4 07.04.25 |
96'658 |
|
EssilorLuxott 04.06.2025 / 12:35:49 |
242.40 | -0.90% |
246.25 09:02 |
242.10 12:06 |
297.95 14.02.25 |
226 07.04.25 |
77'923 |
|
Euronext Br Rg 04.06.2025 / 12:36:11 |
144.75 | -0.52% |
146.00 09:00 |
144.60 09:24 |
150.95 09.05.25 |
104.6 14.01.25 |
38'134 |
|
Eurozone All 04.06.2025 / 12:51:19 |
20'923.04 | 0.49% |
20'986.27 11:42 |
20'821.96 09:00 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 04.06.2025 / 11:21:43 |
13.300 | 1.14% |
13.300 11:21 |
13.300 11:21 |
14.200 03.04.25 |
12.425 22.01.25 |
105 |
|
Ferrari Rg 04.06.2025 / 12:36:14 |
417.50 | -0.33% |
419.20 09:00 |
414.80 09:44 |
492.90 18.02.25 |
349.5 07.04.25 |
26'147 |
|
Ferrovial Rg 04.06.2025 / 12:35:34 |
44.58 | -0.66% |
45.02 09:00 |
44.38 09:54 |
47.10 21.05.25 |
36.3 07.04.25 |
95'849 |
|
FinecoBank N 04.06.2025 / 12:36:18 |
18.985 | -0.11% |
19.158 10:05 |
18.910 12:13 |
19.535 16.05.25 |
14.25 07.04.25 |
169'191 |
|
Fluidra Br 04.06.2025 / 12:32:07 |
21.78 | 0.79% |
21.90 10:42 |
21.64 09:00 |
25.88 29.01.25 |
17.74 07.04.25 |
45'323 |
|
Fortum Rg 04.06.2025 / 12:36:19 |
15.580 | 1.33% |
15.700 11:17 |
15.348 09:11 |
15.835 11.03.25 |
12.25 09.04.25 |
228'592 |
|
Fres Med Care I 04.06.2025 / 12:33:44 |
49.83 | -0.35% |
50.20 10:02 |
49.78 09:03 |
54.04 21.05.25 |
39.435 09.04.25 |
59'792 |
|
Fresenius I 04.06.2025 / 12:36:10 |
43.55 | 0.14% |
43.81 09:00 |
43.46 09:18 |
44.36 03.06.25 |
31.94 07.04.25 |
231'123 |
|
Galp Energia -B- 04.06.2025 / 12:35:47 |
14.608 | -0.66% |
14.660 09:00 |
14.525 09:11 |
17.440 17.01.25 |
12.245 09.04.25 |
122'218 |
|
Generali 04.06.2025 / 12:35:34 |
31.50 | 0.24% |
31.82 10:23 |
31.41 12:13 |
35.24 16.05.25 |
27.16 02.01.25 |
824'728 |
|
Glanbia Rg 04.06.2025 / 12:30:28 |
12.320 | -0.96% |
12.470 10:16 |
12.320 12:30 |
14.760 24.02.25 |
9.2 09.04.25 |
72'170 |
|
Glenveagh Rg-144A 04.06.2025 / 12:26:31 |
1.761 | -0.34% |
1.776 09:15 |
1.760 10:48 |
1.828 30.05.25 |
1.384 09.04.25 |
33'720 |
|
Grifols-A Br 04.06.2025 / 12:35:12 |
9.950 | 3.02% |
9.967 11:26 |
9.689 09:02 |
11.270 05.03.25 |
7.334 07.04.25 |
250'053 |
|
Grupo Catalana O Br 04.06.2025 / 12:31:56 |
49.05 | 0.05% |
49.10 11:51 |
49.00 09:57 |
49.65 28.03.25 |
36.1 02.01.25 |
10'979 |
|
Hannover Rueck N 04.06.2025 / 12:34:42 |
280.50 | -0.28% |
283.70 09:41 |
279.80 12:10 |
292.60 06.05.25 |
238.8 07.04.25 |
20'223 |
|
HeidelbergMat I 04.06.2025 / 12:36:00 |
172.90 | 0.41% |
174.80 09:00 |
172.05 12:13 |
191.05 14.05.25 |
118.9 02.01.25 |
51'582 |
|
Heineken Br Rg 04.06.2025 / 12:35:57 |
80.94 | 3.82% |
81.14 12:03 |
78.02 09:02 |
82.78 26.02.25 |
63.58 15.01.25 |
269'939 |
|
Heineken Holding Br 04.06.2025 / 12:35:07 |
70.25 | 3.31% |
70.30 12:09 |
68.05 09:02 |
71.35 19.05.25 |
54.775 13.01.25 |
126'120 |
|
Henkel Vz I 04.06.2025 / 12:35:48 |
70.82 | 1.46% |
71.12 12:14 |
69.50 09:49 |
88.44 10.03.25 |
66.02 09.04.25 |
90'008 |
|
Hera N 04.06.2025 / 12:36:12 |
4.370 | -0.50% |
4.408 09:00 |
4.365 11:03 |
4.466 03.06.25 |
3.326 24.01.25 |
410'542 |