×
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
- 18.07.2025 - 17:30:02
- 20'860.50
- -0.17%
- -35.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 0.63% | 0.12 | 19.475 | 19.475 | 0 | |
|
Eni N 18.07.2025 / 17:30:00 |
14.191 | 0.12% | 0.02 | 14.164 | 14.164 | 0 | |
|
Erste Group Bk I 18.07.2025 / 17:30:00 |
75.90 | -0.23% | -0.18 | 75.90 | 75.90 | 0 | |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% | -0.75 | 243.80 | 243.80 | 0 | |
|
Euronext Br Rg 18.07.2025 / 17:30:00 |
153.20 | 2.00% | 3.00 | 153.00 | 153.20 | 0 | |
|
Eurozone All 18.07.2025 / 17:30:02 |
20'860.50 | -0.17% | -35.60 | 0 | |||
|
FBD Holds Rg 18.07.2025 / 17:28:00 |
13.750 | 0.73% | 0.10 | 13.650 | 13.750 | 0 | |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% | 2.85 | 436.50 | 436.50 | 0 | |
|
Ferrovial Rg 18.07.2025 / 17:30:00 |
45.35 | -0.11% | -0.05 | 45.55 | 45.55 | 0 | |
|
FinecoBank N 18.07.2025 / 17:30:00 |
18.573 | -0.79% | -0.15 | 18.575 | 18.575 | 0 | |
|
Fluidra Br 18.07.2025 / 17:30:00 |
22.31 | 0.22% | 0.05 | 22.30 | 22.26 | 0 | |
|
Fortum Rg 18.07.2025 / 17:25:00 |
15.670 | 0.10% | 0.02 | 15.715 | 15.715 | 0 | |
|
Fres Med Care I 18.07.2025 / 17:30:00 |
45.93 | -1.76% | -0.83 | 45.94 | 45.94 | 0 | |
|
Fresenius I 18.07.2025 / 17:30:00 |
40.89 | -0.62% | -0.26 | 40.89 | 40.91 | 0 | |
|
Galp Energia -B- 18.07.2025 / 17:30:00 |
15.880 | 0.22% | 0.04 | 15.865 | 15.865 | 0 | |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 1.21% | 0.38 | 31.73 | 31.73 | 0 | |
|
Glanbia Rg 18.07.2025 / 17:28:00 |
12.870 | 0.27% | 0.04 | 12.790 | 12.910 | 0 | |
|
Glenveagh Rg-144A 18.07.2025 / 17:28:00 |
1.846 | -0.91% | -0.02 | 1.810 | 1.886 | 0 | |
|
Grifols-A Br 18.07.2025 / 17:30:00 |
11.990 | -2.12% | -0.26 | 11.935 | 12.005 | 0 | |
|
Grupo Catalana O Br 18.07.2025 / 17:30:00 |
48.90 | 0.10% | 0.05 | 48.85 | 48.90 | 0 | |
|
Hannover Rueck N 18.07.2025 / 17:30:00 |
266.10 | 0.23% | 0.60 | 265.40 | 266.40 | 0 | |
|
HeidelbergMat I 18.07.2025 / 17:30:00 |
197.83 | -0.44% | -0.88 | 198.10 | 198.10 | 0 | |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% | 0.91 | 77.24 | 77.24 | 0 | |
|
Heineken Holding Br 18.07.2025 / 17:30:00 |
65.93 | 0.84% | 0.55 | 65.75 | 65.75 | 0 | |
|
Henkel Vz I 18.07.2025 / 17:30:00 |
67.88 | -0.06% | -0.04 | 67.82 | 67.82 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kone-B Rg 18.07.2025 / 17:25:00 |
54.44 | 19.84% | 24.65% | -2.40% | 1.10% | 7.04% | 15.53% | 23.15% |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 19.70% | 24.59% | 0.70% | 3.69% | -4.60% | 15.96% | 94.26% |
|
Knorr-Bremse I 18.07.2025 / 17:30:00 |
84.00 | 19.66% | 42.12% | -1.41% | 3.13% | -0.03% | 14.75% | 50.22% |
|
Siemens N 18.07.2025 / 17:30:00 |
223.65 | 19.43% | 32.96% | 0.19% | 6.63% | 8.17% | 30.71% | 125.30% |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 19.32% | 32.35% | 1.61% | 11.01% | 32.26% | 41.69% | 78.20% |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 18.43% | 41.56% | -0.96% | -2.33% | -6.59% | 41.27% | 65.70% |
|
Aena Br 18.07.2025 / 17:30:00 |
23.48 | 18.36% | 43.07% | 0.35% | 3.82% | 8.55% | 23.91% | 91.68% |
|
KBC Gr 18.07.2025 / 17:30:00 |
88.92 | 18.03% | 49.83% | -1.62% | 4.42% | 8.33% | 31.66% | 80.21% |
|
Snam N 18.07.2025 / 17:30:00 |
5.080 | 17.77% | 8.36% | 1.80% | -3.42% | 2.36% | 17.10% | 5.19% |
|
Continental I 18.07.2025 / 17:30:00 |
75.40 | 17.26% | -1.16% | -2.41% | 1.48% | 7.85% | 32.05% | 15.27% |
|
Iberdrola 18.07.2025 / 17:30:00 |
15.628 | 16.95% | 31.16% | 0.60% | -4.80% | 1.35% | 33.11% | 60.05% |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 16.72% | 42.57% | -0.10% | 2.08% | -3.75% | 33.15% | 99.51% |
|
Koninkl KPN Br Rg 18.07.2025 / 17:30:00 |
4.111 | 16.57% | 31.22% | 1.66% | -1.34% | 4.61% | 9.51% | 21.19% |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 16.20% | 50.09% | 0.60% | 6.76% | 6.29% | 29.84% | 140.19% |
|
Glenveagh Rg-144A 18.07.2025 / 17:28:00 |
1.846 | 16.00% | 54.48% | 0.44% | 6.09% | 12.01% | 34.94% | 87.05% |
|
Kojamo Rg 18.07.2025 / 17:25:00 |
10.865 | 15.90% | -8.65% | -1.23% | -2.25% | 9.33% | 16.64% | -29.58% |
|
Nordea Bk Rg 18.07.2025 / 17:25:00 |
12.178 | 15.68% | 8.10% | -3.64% | -1.24% | 3.29% | 15.70% | 42.18% |
|
Aedifica 18.07.2025 / 17:30:00 |
64.10 | 15.68% | 2.75% | -0.85% | -3.43% | -5.32% | 5.86% | -28.32% |
|
Fortum Rg 18.07.2025 / 17:25:00 |
15.670 | 15.54% | 19.87% | 0.87% | -1.66% | 16.55% | 14.05% | 34.09% |
|
NOS Rg 18.07.2025 / 17:30:00 |
3.810 | 15.34% | 19.92% | -0.13% | 1.06% | 3.11% | 6.57% | 2.27% |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 15.07% | 64.07% | 2.21% | 5.75% | -0.50% | 36.04% | 115.20% |
|
Muenchener Rueckv N 18.07.2025 / 17:30:00 |
574.00 | 15.02% | 48.83% | 1.20% | 1.70% | -4.43% | 29.16% | 161.11% |
|
Hera N 18.07.2025 / 17:30:00 |
3.930 | 14.87% | 32.32% | 0.56% | -5.71% | -3.23% | 16.51% | 47.51% |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 14.82% | 17.31% | -0.55% | -0.85% | 5.54% | 18.01% | 58.36% |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 14.74% | -13.25% | -0.18% | -3.47% | 4.90% | -1.71% | 7.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 0.63% |
19.535 17:28 |
19.365 12:55 |
20.14 01.07.25 |
15.325 29.01.25 |
1'035'700 |
|
Eni N 18.07.2025 / 17:30:00 |
14.191 | 0.12% |
14.319 09:08 |
14.174 17:24 |
14.496 27.03.25 |
11.018 09.04.25 |
2'255'983 |
|
Erste Group Bk I 18.07.2025 / 17:30:00 |
75.90 | -0.23% |
76.43 10:14 |
75.75 14:29 |
76.43 18.07.25 |
51.4 07.04.25 |
238'360 |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% |
246.90 09:40 |
242.65 16:26 |
297.95 14.02.25 |
226 07.04.25 |
109'232 |
|
Euronext Br Rg 18.07.2025 / 17:30:00 |
153.20 | 2.00% |
153.35 15:50 |
150.40 13:25 |
153.35 18.07.25 |
104.6 14.01.25 |
194'353 |
|
Eurozone All 18.07.2025 / 17:30:02 |
20'860.50 | -0.17% |
20'989.29 11:32 |
20'838.20 16:27 |
21'187.06 10.07.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 18.07.2025 / 17:28:00 |
13.750 | 0.73% |
13.800 10:30 |
13.700 16:37 |
14.200 03.04.25 |
12.425 22.01.25 |
42 |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% |
439.50 09:18 |
432.80 14:30 |
492.90 18.02.25 |
349.5 07.04.25 |
156'093 |
|
Ferrovial Rg 18.07.2025 / 17:30:00 |
45.35 | -0.11% |
45.56 09:00 |
45.07 12:34 |
47.10 21.05.25 |
36.3 07.04.25 |
905'423 |
|
FinecoBank N 18.07.2025 / 17:30:00 |
18.573 | -0.79% |
18.815 09:20 |
18.520 16:29 |
19.665 09.06.25 |
14.25 07.04.25 |
640'962 |
|
Fluidra Br 18.07.2025 / 17:30:00 |
22.31 | 0.22% |
22.54 09:50 |
22.24 14:25 |
25.88 29.01.25 |
17.74 07.04.25 |
89'179 |
|
Fortum Rg 18.07.2025 / 17:25:00 |
15.670 | 0.10% |
15.705 10:07 |
15.555 15:10 |
16.215 16.06.25 |
12.25 09.04.25 |
284'711 |
|
Fres Med Care I 18.07.2025 / 17:30:00 |
45.93 | -1.76% |
46.89 09:00 |
45.92 17:22 |
54.04 21.05.25 |
39.435 09.04.25 |
436'505 |
|
Fresenius I 18.07.2025 / 17:30:00 |
40.89 | -0.62% |
41.40 09:00 |
40.80 17:16 |
44.41 06.06.25 |
31.94 07.04.25 |
202'401 |
|
Galp Energia -B- 18.07.2025 / 17:30:00 |
15.880 | 0.22% |
16.065 09:00 |
15.870 10:55 |
17.440 17.01.25 |
12.245 09.04.25 |
678'817 |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 1.21% |
31.84 17:03 |
31.49 09:22 |
35.24 16.05.25 |
27.16 02.01.25 |
1'905'058 |
|
Glanbia Rg 18.07.2025 / 17:28:00 |
12.870 | 0.27% |
12.975 16:22 |
12.700 13:37 |
14.760 24.02.25 |
9.2 09.04.25 |
52'512 |
|
Glenveagh Rg-144A 18.07.2025 / 17:28:00 |
1.846 | -0.91% |
1.882 14:26 |
1.842 16:32 |
1.882 18.07.25 |
1.384 09.04.25 |
822'525 |
|
Grifols-A Br 18.07.2025 / 17:30:00 |
11.990 | -2.12% |
12.360 10:00 |
11.960 15:59 |
12.568 17.07.25 |
7.334 07.04.25 |
1'206'505 |
|
Grupo Catalana O Br 18.07.2025 / 17:30:00 |
48.90 | 0.10% |
48.90 10:06 |
48.85 09:05 |
49.65 28.03.25 |
36.1 02.01.25 |
8'501 |
|
Hannover Rueck N 18.07.2025 / 17:30:00 |
266.10 | 0.23% |
268.00 09:40 |
265.30 13:19 |
292.60 06.05.25 |
238.8 07.04.25 |
24'935 |
|
HeidelbergMat I 18.07.2025 / 17:30:00 |
197.83 | -0.44% |
201.00 09:01 |
196.75 13:35 |
207.70 10.07.25 |
118.9 02.01.25 |
138'845 |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% |
77.56 16:18 |
76.49 13:26 |
82.78 26.02.25 |
63.58 15.01.25 |
477'693 |
|
Heineken Holding Br 18.07.2025 / 17:30:00 |
65.93 | 0.84% |
66.30 16:08 |
65.43 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
70'429 |
|
Henkel Vz I 18.07.2025 / 17:30:00 |
67.88 | -0.06% |
68.94 12:40 |
67.80 16:59 |
88.44 10.03.25 |
65.6 23.06.25 |
259'198 |