×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 21.11.2025 / 17:30:00 |
70.36 | 1.94% | 1.34 | 70.22 | 70.22 | 308'914 | |
|
HENSOLDT I 21.11.2025 / 17:30:00 |
72.28 | -7.07% | -5.50 | 72.25 | 73.30 | 319'078 | |
|
Hera N 21.11.2025 / 17:30:00 |
4.140 | -1.80% | -0.08 | 4.118 | 4.118 | 2'264'791 | |
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | 0.95% | 20.00 | 2'124.00 | 2'124.00 | 21'057 | |
|
Hiab Rg-B 21.11.2025 / 17:25:00 |
45.58 | -1.09% | -0.50 | 45.36 | 45.60 | 36'820 | |
|
Huhtamaki Rg 21.11.2025 / 17:25:00 |
28.82 | 1.91% | 0.54 | 28.80 | 29.38 | 143'180 | |
|
Iberdrola 21.11.2025 / 17:30:00 |
17.985 | -0.39% | -0.07 | 17.935 | 17.935 | 2'723'852 | |
|
Ibersol Rg 21.11.2025 / 17:30:00 |
10.350 | -0.48% | -0.05 | 10.200 | 10.500 | 1'795 | |
|
IMCD Rg 21.11.2025 / 17:30:00 |
77.59 | 2.46% | 1.86 | 77.50 | 77.50 | 193'404 | |
|
Inditex 21.11.2025 / 17:30:00 |
46.66 | -1.66% | -0.79 | 46.54 | 46.54 | 1'131'059 | |
|
Indra Sistemas Br-A 21.11.2025 / 17:30:00 |
45.07 | -5.04% | -2.39 | 45.06 | 45.06 | 711'642 | |
|
Infineon Technolo N 21.11.2025 / 17:30:00 |
31.73 | -4.02% | -1.33 | 31.70 | 31.70 | 3'447'000 | |
|
ING Group Rg 21.11.2025 / 17:30:00 |
21.49 | -0.28% | -0.06 | 21.52 | 21.52 | 3'298'332 | |
|
InPost Br Rg 21.11.2025 / 17:30:00 |
9.498 | -3.06% | -0.30 | 9.450 | 9.450 | 533'727 | |
|
Intesa Sanpaolo N 21.11.2025 / 17:30:00 |
5.617 | -0.65% | -0.04 | 5.619 | 5.619 | 18'690'702 | |
|
Intl. Cons. Air Rg 21.11.2025 / 17:30:00 |
4.318 | -0.32% | -0.01 | 4.320 | 4.320 | 1'932'273 | |
|
INWIT N 21.11.2025 / 17:30:00 |
7.890 | 1.74% | 0.14 | 7.895 | 7.895 | 1'487'813 | |
|
Irish Contl Grp Uts 21.11.2025 / 17:28:00 |
5.600 | -1.41% | -0.08 | 5.600 | 5.840 | 0 | |
|
Irish Resident Rg 21.11.2025 / 17:28:00 |
0.9150 | 1.05% | 0.01 | 0.8920 | 0.9320 | 50'083 | |
|
Italgas Rg 21.11.2025 / 17:30:00 |
9.560 | -1.04% | -0.10 | 9.535 | 9.535 | 1'556'282 | |
|
Iveco Grp Rg 21.11.2025 / 17:30:00 |
18.318 | -0.01% | 0.00 | 18.295 | 18.295 | 722'152 | |
|
JDE Peet's Br Rg 21.11.2025 / 17:30:00 |
31.50 | 0.06% | 0.02 | 31.48 | 31.48 | 223'096 | |
|
Jeronimo Martins N 21.11.2025 / 17:30:00 |
21.65 | -0.37% | -0.08 | 21.64 | 21.66 | 386'231 | |
|
Kalmar Rg-B 21.11.2025 / 17:25:00 |
36.48 | -0.60% | -0.22 | 36.20 | 36.58 | 22'565 | |
|
KBC Gr 21.11.2025 / 17:30:00 |
105.15 | -0.07% | -0.08 | 105.35 | 105.35 | 221'705 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 21.11.2025 / 17:30:00 |
78.26 | 19.23% | 31.75% | -0.31% | 0.60% | 9.87% | 19.72% | 54.98% |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | 18.41% | 12.32% | 2.37% | 2.77% | -8.26% | 23.64% | 31.87% |
|
Jeronimo Martins N 21.11.2025 / 17:30:00 |
21.65 | 18.16% | -5.52% | -0.51% | 6.86% | 2.12% | 21.46% | 6.26% |
|
Banca Generali N 21.11.2025 / 17:30:00 |
52.55 | 18.05% | 57.36% | -0.94% | 9.30% | 5.86% | 20.56% | 58.76% |
|
EDP Renovaveis Br 21.11.2025 / 17:30:00 |
11.320 | 17.72% | -37.63% | -2.50% | -14.92% | 12.08% | 3.38% | -48.04% |
|
Siemens N 21.11.2025 / 17:30:00 |
219.10 | 17.40% | 30.70% | -4.83% | -10.08% | -7.71% | 23.60% | 67.32% |
|
Valmet Corporat Rg 21.11.2025 / 17:25:00 |
27.59 | 17.28% | 5.02% | -1.66% | -5.24% | -7.06% | 26.62% | 10.10% |
|
Vinci 21.11.2025 / 17:30:00 |
119.33 | 17.20% | 2.91% | -0.10% | -0.77% | 2.56% | 18.70% | 22.38% |
|
Aedifica 21.11.2025 / 17:30:00 |
65.50 | 16.56% | 3.54% | -1.95% | 3.84% | -0.30% | 14.11% | -15.18% |
|
WDP 21.11.2025 / 17:30:00 |
21.89 | 15.90% | -22.27% | -1.40% | -4.83% | -0.32% | 5.65% | -17.57% |
|
De Longhi N 21.11.2025 / 17:30:00 |
34.83 | 15.86% | 13.97% | 2.26% | 12.35% | 15.79% | 24.84% | 67.46% |
|
Euronext Br Rg 21.11.2025 / 17:30:00 |
129.50 | 15.71% | 59.78% | 2.21% | 1.17% | -8.51% | 23.16% | 78.95% |
|
Kalmar Rg-B 21.11.2025 / 17:25:00 |
36.48 | 15.57% | 0.00% | -1.78% | 5.13% | -7.22% | 15.17% | 0.00% |
|
Eurozone All 21.11.2025 / 17:30:04 |
21'451.37 | 15.47% | 25.03% | -2.90% | -2.68% | 2.50% | 17.52% | 41.58% |
|
Aegon Rg 21.11.2025 / 17:30:00 |
6.528 | 15.18% | 0.00% | -3.40% | 1.68% | -2.86% | 9.51% | 0.00% |
|
Cie Automotive Br 21.11.2025 / 17:30:00 |
29.20 | 14.79% | 12.97% | 1.39% | -1.18% | 7.95% | 15.87% | 23.83% |
|
Ackermans V Haare 21.11.2025 / 17:30:00 |
212.60 | 14.47% | 37.57% | -5.17% | -2.61% | -4.49% | 11.95% | 47.27% |
|
Aena Br 21.11.2025 / 17:30:00 |
23.18 | 13.89% | 37.68% | 0.78% | -2.93% | -6.53% | 15.61% | 88.46% |
|
Glenveagh Rg-144A 21.11.2025 / 17:28:00 |
1.872 | 13.33% | 50.91% | 1.74% | 0.32% | -3.60% | 21.72% | 94.86% |
|
FBD Holds Rg 21.11.2025 / 17:28:00 |
14.375 | 13.04% | 28.25% | -0.35% | 2.14% | -1.38% | 16.26% | 0.00% |
|
Galp Energia -B- 21.11.2025 / 17:30:00 |
17.450 | 12.99% | 35.51% | -5.01% | 3.38% | 5.10% | 9.64% | 60.37% |
|
Ebro Foods 21.11.2025 / 17:30:00 |
17.940 | 12.52% | 14.69% | 1.59% | -0.88% | 2.16% | 11.71% | 16.64% |
|
A2A N 21.11.2025 / 17:30:00 |
2.367 | 11.71% | 29.01% | -2.47% | -3.41% | 10.20% | 11.70% | 83.23% |
|
Moncler N 21.11.2025 / 17:30:00 |
56.08 | 11.47% | 1.90% | -1.96% | 5.10% | 12.76% | 20.37% | 14.05% |
|
Grifols-A Br 21.11.2025 / 17:30:00 |
10.205 | 11.33% | -34.47% | -4.74% | -9.49% | -15.49% | -3.95% | 4.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 21.11.2025 / 17:30:00 |
70.36 | 1.94% |
70.60 16:31 |
69.12 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
308'914 |
|
HENSOLDT I 21.11.2025 / 17:30:00 |
72.28 | -7.07% |
75.18 09:03 |
71.45 11:21 |
117.60 06.10.25 |
32.8 06.01.25 |
319'078 |
|
Hera N 21.11.2025 / 17:30:00 |
4.140 | -1.80% |
4.202 09:00 |
4.076 11:22 |
4.466 03.06.25 |
3.326 24.01.25 |
2'264'791 |
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | 0.95% |
2'136.00 12:10 |
2'078.00 09:01 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'057 |
|
Hiab Rg-B 21.11.2025 / 17:25:00 |
45.58 | -1.09% |
45.66 14:47 |
44.94 11:18 |
61.20 28.07.25 |
34.42 09.04.25 |
36'820 |
|
Huhtamaki Rg 21.11.2025 / 17:25:00 |
28.82 | 1.91% |
28.86 17:01 |
28.04 09:00 |
38.56 14.02.25 |
27.8 18.11.25 |
143'180 |
|
Iberdrola 21.11.2025 / 17:30:00 |
17.985 | -0.39% |
18.135 10:05 |
17.943 16:03 |
18.150 17.11.25 |
13.005 24.01.25 |
2'723'852 |
|
Ibersol Rg 21.11.2025 / 17:30:00 |
10.350 | -0.48% |
10.350 17:05 |
10.200 09:04 |
10.600 14.11.25 |
7.48 06.01.25 |
1'795 |
|
IMCD Rg 21.11.2025 / 17:30:00 |
77.59 | 2.46% |
77.98 16:31 |
75.10 09:00 |
155.40 13.02.25 |
73.66 18.11.25 |
193'404 |
|
Inditex 21.11.2025 / 17:30:00 |
46.66 | -1.66% |
47.10 09:48 |
46.29 16:37 |
55.84 18.02.25 |
40.84 04.08.25 |
1'131'059 |
|
Indra Sistemas Br-A 21.11.2025 / 17:30:00 |
45.07 | -5.04% |
47.20 09:00 |
44.40 16:37 |
51.20 04.11.25 |
16.11 07.02.25 |
711'642 |
|
Infineon Technolo N 21.11.2025 / 17:30:00 |
31.73 | -4.02% |
32.38 09:59 |
31.27 09:03 |
39.44 20.02.25 |
23.175 07.04.25 |
3'447'000 |
|
ING Group Rg 21.11.2025 / 17:30:00 |
21.49 | -0.28% |
21.57 14:53 |
21.21 09:01 |
23.03 12.11.25 |
14.296 07.04.25 |
3'298'332 |
|
InPost Br Rg 21.11.2025 / 17:30:00 |
9.498 | -3.06% |
9.810 09:08 |
9.430 16:08 |
17.755 19.02.25 |
9.43 21.11.25 |
533'727 |
|
Intesa Sanpaolo N 21.11.2025 / 17:30:00 |
5.617 | -0.65% |
5.638 10:04 |
5.550 09:02 |
6.010 13.11.25 |
3.6773 07.04.25 |
18'690'702 |
|
Intl. Cons. Air Rg 21.11.2025 / 17:30:00 |
4.318 | -0.32% |
4.338 10:00 |
4.245 13:21 |
4.895 03.11.25 |
2.461 07.04.25 |
1'932'273 |
|
INWIT N 21.11.2025 / 17:30:00 |
7.890 | 1.74% |
7.928 16:30 |
7.755 09:14 |
10.800 06.05.25 |
7.6925 14.11.25 |
1'487'813 |
|
Irish Contl Grp Uts 21.11.2025 / 17:28:00 |
5.600 | -1.41% |
5.910 11.07.25 |
4.7395 11.04.25 |
1'162 | ||
|
Irish Resident Rg 21.11.2025 / 17:28:00 |
0.9150 | 1.05% |
0.9150 16:07 |
0.9030 11:29 |
1.114 09.06.25 |
0.869 14.01.25 |
50'083 |
|
Italgas Rg 21.11.2025 / 17:30:00 |
9.560 | -1.04% |
9.665 09:00 |
9.498 11:29 |
9.695 20.11.25 |
5.00504 13.01.25 |
1'556'282 |
|
Iveco Grp Rg 21.11.2025 / 17:30:00 |
18.318 | -0.01% |
18.350 09:04 |
18.290 16:51 |
19.793 30.07.25 |
8.956 03.01.25 |
722'152 |
|
JDE Peet's Br Rg 21.11.2025 / 17:30:00 |
31.50 | 0.06% |
31.50 14:48 |
31.44 09:00 |
32.26 05.09.25 |
16.03 06.02.25 |
223'096 |
|
Jeronimo Martins N 21.11.2025 / 17:30:00 |
21.65 | -0.37% |
21.84 09:55 |
21.48 11:01 |
23.29 08.05.25 |
18.05 09.01.25 |
386'231 |
|
Kalmar Rg-B 21.11.2025 / 17:25:00 |
36.48 | -0.60% |
36.62 14:41 |
35.90 11:10 |
44.70 25.07.25 |
24.42 09.04.25 |
22'565 |
|
KBC Gr 21.11.2025 / 17:30:00 |
105.15 | -0.07% |
105.75 15:11 |
103.20 09:01 |
111.65 13.11.25 |
67.24 07.04.25 |
221'705 |