×
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
- 15.09.2025 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | -0.13% | -0.02 | 14.860 | 14.860 | 2'219'959 | |
|
Erste Group Bk I 15.09.2025 / 17:30:00 |
82.55 | 0.06% | 0.05 | 82.95 | 82.95 | 150'763 | |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% | 2.45 | 266.50 | 266.50 | 142'905 | |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 0.22% | 0.30 | 138.60 | 139.00 | 88'775 | |
|
Eurozone All 15.09.2025 / 17:30:05 |
21'262.42 | 0.82% | 173.90 | 0 | |||
|
FBD Holds Rg 15.09.2025 / 17:06:12 |
14.100 | 0.00% | 0.00 | 13.900 | 14.400 | 403 | |
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% | -1.95 | 406.70 | 406.70 | 106'925 | |
|
Ferrovial Rg 15.09.2025 / 17:30:00 |
48.83 | -0.31% | -0.15 | 48.80 | 48.84 | 455'620 | |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 0.41% | 0.08 | 18.955 | 18.955 | 717'745 | |
|
Fluidra Br 15.09.2025 / 17:30:00 |
24.96 | -0.24% | -0.06 | 24.90 | 24.98 | 22'270 | |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 0.69% | 0.11 | 15.420 | 15.435 | 305'455 | |
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -1.17% | -0.50 | 42.06 | 42.06 | 305'869 | |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 0.43% | 0.20 | 46.86 | 46.86 | 419'997 | |
|
Galp Energia -B- 15.09.2025 / 17:30:00 |
16.000 | -0.61% | -0.10 | 16.000 | 16.050 | 1'688'623 | |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% | 0.35 | 33.42 | 33.42 | 723'319 | |
|
Glanbia Rg 15.09.2025 / 17:28:00 |
13.920 | 0.14% | 0.02 | 13.890 | 13.970 | 159'302 | |
|
Glenveagh Rg-144A 15.09.2025 / 17:28:00 |
1.920 | -1.13% | -0.02 | 1.878 | 1.960 | 100'267 | |
|
Grifols-A Br 15.09.2025 / 17:30:00 |
12.000 | -0.56% | -0.07 | 11.990 | 12.010 | 475'975 | |
|
Grupo Catalana O Br 15.09.2025 / 17:29:51 |
48.80 | 0.00% | 0.00 | 48.75 | 48.75 | 18'438 | |
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | -0.52% | -1.30 | 248.20 | 248.60 | 89'599 | |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 0.54% | 1.10 | 204.60 | 204.60 | 304'213 | |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% | 0.34 | 66.32 | 66.32 | 299'351 | |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 0.26% | 0.15 | 58.70 | 58.95 | 237'113 | |
|
Henkel Vz I 15.09.2025 / 17:30:00 |
73.30 | -0.68% | -0.50 | 73.22 | 73.32 | 119'111 | |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 2.83% | 2.63 | 95.80 | 95.80 | 165'351 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | 22.45% | 19.08% | -2.90% | -4.31% | 3.86% | 7.38% | 39.51% |
|
Do & Co I 15.09.2025 / 17:30:00 |
223.25 | 22.36% | 64.18% | -0.33% | -1.65% | 33.92% | 52.81% | 180.97% |
|
EDP S.A N 15.09.2025 / 17:30:00 |
3.860 | 22.24% | -15.78% | 2.44% | 2.12% | 4.58% | -6.36% | -22.89% |
|
Ackermans V Haare 15.09.2025 / 17:30:00 |
231.90 | 22.01% | 46.65% | 2.07% | 1.18% | 8.47% | 26.31% | 56.14% |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
4.449 | 21.77% | 148.89% | -2.03% | -1.48% | 23.21% | 87.72% | 239.78% |
|
Koninkl KPN Br Rg 15.09.2025 / 17:30:00 |
4.235 | 21.25% | 36.50% | 2.27% | 5.61% | 1.49% | 13.34% | 34.73% |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 21.18% | 72.78% | 1.08% | -2.66% | 11.59% | 28.63% | 119.73% |
|
Glenveagh Rg-144A 15.09.2025 / 17:28:00 |
1.920 | 20.92% | 61.03% | -3.03% | -1.34% | 9.97% | 28.34% | 82.52% |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 20.84% | 34.54% | -0.71% | -1.45% | 10.34% | 41.24% | 112.12% |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | 20.16% | -7.19% | -1.80% | -9.94% | 9.36% | 26.15% | 15.84% |
|
Snam N 15.09.2025 / 17:30:00 |
5.109 | 20.10% | 10.50% | -0.76% | -1.62% | 0.06% | 11.04% | 5.96% |
|
Ferrovial Rg 15.09.2025 / 17:30:00 |
48.83 | 20.05% | 48.07% | 2.09% | 4.16% | 10.65% | 28.98% | 89.71% |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 19.89% | 46.43% | 0.94% | -4.62% | 6.00% | 23.93% | 100.96% |
|
Vinci 15.09.2025 / 17:30:00 |
119.73 | 18.98% | 4.47% | 2.00% | -6.50% | -0.85% | 9.21% | 23.09% |
|
NOS Rg 15.09.2025 / 17:30:00 |
3.910 | 18.42% | 23.12% | 0.51% | 1.96% | 3.58% | 7.57% | 8.17% |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 18.28% | 14.28% | 3.47% | -1.30% | -6.80% | 15.21% | 41.04% |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 17.64% | 31.94% | 0.81% | -2.54% | -5.06% | 16.85% | 45.59% |
|
Jeronimo Martins N 15.09.2025 / 17:30:00 |
21.59 | 17.56% | -6.00% | -0.74% | 3.20% | 3.55% | 28.78% | -5.75% |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 16.90% | 36.15% | 1.52% | -5.59% | -3.47% | 11.42% | 57.33% |
|
Telefonica Br 15.09.2025 / 17:30:00 |
4.546 | 16.36% | 29.63% | -0.09% | -6.14% | -0.19% | 5.66% | 15.57% |
|
Melexis 15.09.2025 / 17:30:00 |
64.90 | 15.97% | -28.34% | -3.53% | -3.49% | -3.49% | -14.38% | -15.62% |
|
Aegon Rg 15.09.2025 / 17:30:00 |
6.733 | 15.79% | 0.00% | 3.87% | 5.60% | 16.37% | 24.06% | 0.00% |
|
Kojamo Rg 15.09.2025 / 17:25:00 |
10.900 | 15.26% | -9.15% | -0.18% | 4.91% | -4.22% | 4.21% | -36.39% |
|
Ebro Foods 15.09.2025 / 17:30:00 |
18.240 | 15.23% | 17.46% | -0.11% | 5.37% | 4.11% | 13.57% | 13.72% |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | 15.18% | 27.27% | -0.52% | 3.76% | 3.66% | 13.78% | 43.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | -0.13% |
14.974 09:03 |
14.812 15:45 |
15.388 01.09.25 |
11.018 09.04.25 |
2'219'959 |
|
Erste Group Bk I 15.09.2025 / 17:30:00 |
82.55 | 0.06% |
82.95 09:00 |
81.90 09:32 |
88.10 19.08.25 |
51.4 07.04.25 |
150'763 |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% |
268.55 10:37 |
265.20 09:09 |
297.95 14.02.25 |
226 07.04.25 |
142'905 |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 0.22% |
139.85 13:32 |
138.40 09:01 |
153.35 18.07.25 |
104.6 14.01.25 |
88'775 |
|
Eurozone All 15.09.2025 / 17:30:05 |
21'262.42 | 0.82% |
21'301.74 14:15 |
21'088.52 09:00 |
21'527.90 22.08.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 15.09.2025 / 17:06:12 |
14.100 | 0.00% |
14.100 12:15 |
14.050 13:16 |
14.900 08.09.25 |
12.425 22.01.25 |
403 |
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% |
410.40 10:20 |
404.40 16:17 |
492.90 18.02.25 |
349.5 07.04.25 |
106'925 |
|
Ferrovial Rg 15.09.2025 / 17:30:00 |
48.83 | -0.31% |
49.19 10:48 |
48.69 16:03 |
49.19 12.09.25 |
36.3 07.04.25 |
455'620 |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 0.41% |
19.050 10:16 |
18.915 09:43 |
19.693 25.08.25 |
14.2 02.09.25 |
717'745 |
|
Fluidra Br 15.09.2025 / 17:30:00 |
24.96 | -0.24% |
25.28 13:58 |
24.96 17:28 |
25.88 29.01.25 |
17.74 07.04.25 |
22'270 |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 0.69% |
15.430 17:24 |
15.250 09:19 |
16.905 28.07.25 |
12.25 09.04.25 |
305'455 |
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -1.17% |
42.92 14:56 |
41.91 17:19 |
54.04 21.05.25 |
39.435 09.04.25 |
305'869 |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 0.43% |
47.18 10:19 |
46.56 17:15 |
48.07 22.08.25 |
31.94 07.04.25 |
419'997 |
|
Galp Energia -B- 15.09.2025 / 17:30:00 |
16.000 | -0.61% |
16.135 09:02 |
15.965 15:30 |
17.440 17.01.25 |
12.245 09.04.25 |
1'688'623 |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% |
33.40 17:21 |
33.06 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
723'319 |
|
Glanbia Rg 15.09.2025 / 17:28:00 |
13.920 | 0.14% |
14.010 12:52 |
13.860 09:44 |
14.760 24.02.25 |
9.2 09.04.25 |
159'302 |
|
Glenveagh Rg-144A 15.09.2025 / 17:28:00 |
1.920 | -1.13% |
1.960 10:16 |
1.918 16:09 |
2.005 08.09.25 |
1.384 09.04.25 |
100'267 |
|
Grifols-A Br 15.09.2025 / 17:30:00 |
12.000 | -0.56% |
12.165 09:33 |
11.980 17:05 |
13.685 31.07.25 |
7.334 07.04.25 |
475'975 |
|
Grupo Catalana O Br 15.09.2025 / 17:29:51 |
48.80 | 0.00% |
48.85 09:13 |
48.75 16:33 |
49.65 28.03.25 |
36.1 02.01.25 |
18'438 |
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | -0.52% |
252.00 09:06 |
248.20 17:02 |
292.60 06.05.25 |
238.8 07.04.25 |
89'599 |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 0.54% |
206.50 13:42 |
203.15 16:08 |
212.10 11.08.25 |
118.9 02.01.25 |
304'213 |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% |
67.16 10:05 |
65.84 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
299'351 |
|
Heineken Holding Br 15.09.2025 / 17:30:00 |
58.85 | 0.26% |
59.60 10:05 |
58.60 17:07 |
71.35 19.05.25 |
54.775 13.01.25 |
237'113 |
|
Henkel Vz I 15.09.2025 / 17:30:00 |
73.30 | -0.68% |
74.18 10:06 |
73.08 16:09 |
88.44 10.03.25 |
65.6 23.06.25 |
119'111 |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 2.83% |
95.90 10:53 |
93.85 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
165'351 |