×
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
- 02.06.2025 - 17:30:08
- 20'797.98
- -0.13%
- -27.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 02.06.2025 / 17:30:00 |
13.172 | 1.78% | 0.23 | 13.170 | 13.170 | 3'645'322 | |
|
Erste Group Bk I 02.06.2025 / 17:30:00 |
70.50 | -0.70% | -0.50 | 70.55 | 70.55 | 343'649 | |
|
EssilorLuxott 02.06.2025 / 17:30:00 |
245.55 | -0.06% | -0.15 | 245.10 | 245.10 | 252'918 | |
|
Euronext Br Rg 02.06.2025 / 17:30:00 |
146.60 | 1.95% | 2.80 | 147.00 | 147.00 | 209'491 | |
|
Eurozone All 02.06.2025 / 17:30:08 |
20'797.98 | -0.13% | -27.86 | 0 | |||
|
FBD Holds Rg 02.06.2025 / 17:28:00 |
13.200 | 1.93% | 0.25 | 13.000 | 13.200 | 194 | |
|
Ferrari Rg 02.06.2025 / 17:30:00 |
417.30 | -1.14% | -4.80 | 416.80 | 416.80 | 117'049 | |
|
Ferrovial Rg 02.06.2025 / 17:30:00 |
45.06 | 0.45% | 0.20 | 45.05 | 45.05 | 273'103 | |
|
FinecoBank N 02.06.2025 / 17:30:00 |
19.000 | -0.26% | -0.05 | 18.970 | 18.970 | 672'177 | |
|
Fluidra Br 02.06.2025 / 17:30:00 |
21.56 | -0.14% | -0.03 | 21.52 | 21.56 | 151'094 | |
|
Fortum Rg 02.06.2025 / 17:25:00 |
15.365 | 0.95% | 0.15 | 15.355 | 15.355 | 702'742 | |
|
Fres Med Care I 02.06.2025 / 17:30:00 |
50.34 | 0.64% | 0.32 | 50.40 | 50.40 | 277'997 | |
|
Fresenius I 02.06.2025 / 17:30:00 |
44.07 | 2.31% | 1.00 | 44.03 | 44.03 | 749'483 | |
|
Galp Energia -B- 02.06.2025 / 17:30:00 |
14.730 | 4.60% | 0.65 | 14.700 | 14.700 | 1'265'829 | |
|
Generali 02.06.2025 / 17:30:00 |
32.11 | 0.30% | 0.10 | 32.11 | 32.11 | 1'187'597 | |
|
Glanbia Rg 02.06.2025 / 17:28:00 |
12.575 | -2.14% | -0.28 | 12.510 | 12.820 | 136'035 | |
|
Glenveagh Rg-144A 02.06.2025 / 17:28:00 |
1.770 | -1.99% | -0.04 | 1.738 | 1.808 | 163'124 | |
|
Grifols-A Br 02.06.2025 / 17:30:00 |
9.584 | 1.20% | 0.11 | 9.584 | 9.626 | 513'540 | |
|
Grupo Catalana O Br 02.06.2025 / 17:30:00 |
49.10 | 0.10% | 0.05 | 49.05 | 49.15 | 39'328 | |
|
Hannover Rueck N 02.06.2025 / 17:30:00 |
281.80 | 1.15% | 3.20 | 281.40 | 281.40 | 33'180 | |
|
HeidelbergMat I 02.06.2025 / 17:30:00 |
174.25 | 0.58% | 1.00 | 174.65 | 174.65 | 241'589 | |
|
Heineken Br Rg 02.06.2025 / 17:30:00 |
77.86 | -0.60% | -0.47 | 78.10 | 78.10 | 348'640 | |
|
Heineken Holding Br 02.06.2025 / 17:30:00 |
68.58 | 0.11% | 0.08 | 68.70 | 68.70 | 107'041 | |
|
Henkel Vz I 02.06.2025 / 17:30:00 |
70.34 | -0.51% | -0.36 | 70.20 | 70.20 | 262'867 | |
|
Hera N 02.06.2025 / 17:30:00 |
4.416 | 0.87% | 0.04 | 4.408 | 4.408 | 1'339'782 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ackermans V Haare 02.06.2025 / 17:30:00 |
225.90 | 17.30% | 40.98% | -2.38% | 3.43% | 15.02% | 37.83% | 41.92% |
|
Enel N 02.06.2025 / 17:30:00 |
8.083 | 17.16% | 19.69% | -0.54% | 4.72% | 16.39% | 19.75% | 31.58% |
|
Aedifica 02.06.2025 / 17:30:00 |
66.05 | 17.09% | 4.01% | 0.88% | -5.03% | 9.35% | 9.81% | -37.53% |
|
Outokumpu N 02.06.2025 / 17:25:00 |
3.535 | 16.93% | -24.33% | 2.49% | 3.79% | -6.80% | -7.58% | -35.99% |
|
Kone-B Rg 02.06.2025 / 17:25:00 |
54.61 | 16.88% | 21.57% | -2.48% | -0.53% | -1.07% | 15.14% | 13.81% |
|
KBC Gr 02.06.2025 / 17:30:00 |
87.66 | 16.74% | 48.19% | 1.25% | 6.31% | 3.03% | 29.06% | 46.89% |
|
Prosus Rg-N 02.06.2025 / 17:30:00 |
45.17 | 16.70% | 66.39% | -0.54% | 5.10% | 4.93% | 33.25% | 106.07% |
|
Kesko-B N 02.06.2025 / 17:25:00 |
21.08 | 16.70% | 18.86% | 0.33% | 3.64% | 9.11% | 25.14% | -8.27% |
|
Air Liquide 02.06.2025 / 17:30:00 |
183.44 | 16.52% | 13.75% | -1.21% | -0.07% | -0.14% | 10.26% | 33.51% |
|
NOS Rg 02.06.2025 / 17:30:00 |
3.855 | 16.17% | 20.78% | 0.46% | 4.47% | -13.13% | 15.42% | -3.00% |
|
Danone 02.06.2025 / 17:30:00 |
75.10 | 16.12% | 28.31% | -1.12% | 0.29% | 3.87% | 26.77% | 37.42% |
|
RWE I 02.06.2025 / 17:30:00 |
33.09 | 15.69% | -19.39% | 0.49% | -0.57% | 7.05% | -7.26% | -18.65% |
|
Hannover Rueck N 02.06.2025 / 17:30:00 |
281.80 | 15.41% | 29.28% | 0.79% | -3.03% | 5.42% | 20.69% | 92.34% |
|
bioMerieux 02.06.2025 / 17:30:00 |
119.00 | 15.38% | 18.65% | 0.93% | 0.98% | 1.28% | 23.35% | 20.55% |
|
Mandatum Rg 02.06.2025 / 17:25:00 |
5.250 | 15.32% | 27.03% | 1.78% | -14.50% | -3.35% | 27.49% | 0.00% |
|
Deutsche Post N 02.06.2025 / 17:30:00 |
39.43 | 15.19% | -12.91% | 2.22% | 6.73% | -6.95% | 1.66% | 0.40% |
|
Deutsche Telekom N 02.06.2025 / 17:30:00 |
33.10 | 15.16% | 53.03% | -2.89% | 3.57% | -3.96% | 46.23% | 73.99% |
|
Pirelli & C. Rg 02.06.2025 / 17:30:00 |
6.202 | 15.15% | 27.36% | -0.74% | 11.89% | 9.46% | 2.44% | 34.87% |
|
Saint-Gobain 02.06.2025 / 17:30:00 |
97.94 | 14.96% | 48.48% | -2.23% | 0.02% | -2.40% | 21.12% | 77.13% |
|
LEGRAND 02.06.2025 / 17:30:00 |
106.45 | 14.91% | 14.67% | -1.44% | 6.96% | 2.55% | 7.79% | 31.97% |
|
Kenmare Res Rg 02.06.2025 / 17:28:00 |
4.440 | 14.43% | -12.08% | -2.63% | -8.24% | -5.13% | 4.72% | -21.42% |
|
Banca Generali N 02.06.2025 / 17:30:00 |
51.55 | 14.32% | 52.39% | -2.83% | -6.02% | 3.83% | 34.81% | 55.29% |
|
Heineken Br Rg 02.06.2025 / 17:30:00 |
77.86 | 14.32% | -14.80% | 0.85% | -1.39% | -3.29% | -14.66% | -16.28% |
|
Univ Mu Gr Rg 02.06.2025 / 17:30:00 |
27.73 | 14.27% | 9.05% | -2.39% | 6.41% | 2.29% | -3.43% | 31.64% |
|
Dt Lufthansa N 02.06.2025 / 17:30:00 |
7.109 | 14.05% | -11.91% | 6.04% | 7.42% | -9.45% | 10.22% | 1.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 02.06.2025 / 17:30:00 |
13.172 | 1.78% |
13.222 15:36 |
12.986 09:01 |
14.496 27.03.25 |
11.018 09.04.25 |
3'645'322 |
|
Erste Group Bk I 02.06.2025 / 17:30:00 |
70.50 | -0.70% |
70.75 10:04 |
69.45 09:01 |
72.90 21.05.25 |
51.4 07.04.25 |
343'649 |
|
EssilorLuxott 02.06.2025 / 17:30:00 |
245.55 | -0.06% |
245.70 17:15 |
241.60 09:28 |
297.95 14.02.25 |
226 07.04.25 |
252'918 |
|
Euronext Br Rg 02.06.2025 / 17:30:00 |
146.60 | 1.95% |
146.85 11:23 |
144.10 09:01 |
150.95 09.05.25 |
104.6 14.01.25 |
209'491 |
|
Eurozone All 02.06.2025 / 17:30:08 |
20'797.98 | -0.13% |
20'825.84 09:00 |
20'636.28 16:01 |
21'106.13 21.05.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 02.06.2025 / 17:28:00 |
13.200 | 1.93% |
13.200 17:23 |
13.100 13:46 |
14.200 03.04.25 |
12.425 22.01.25 |
194 |
|
Ferrari Rg 02.06.2025 / 17:30:00 |
417.30 | -1.14% |
419.90 09:00 |
414.00 16:02 |
492.90 18.02.25 |
349.5 07.04.25 |
117'049 |
|
Ferrovial Rg 02.06.2025 / 17:30:00 |
45.06 | 0.45% |
45.16 17:21 |
44.31 11:05 |
47.10 21.05.25 |
36.3 07.04.25 |
273'103 |
|
FinecoBank N 02.06.2025 / 17:30:00 |
19.000 | -0.26% |
19.075 09:19 |
18.815 15:52 |
19.535 16.05.25 |
14.25 07.04.25 |
672'177 |
|
Fluidra Br 02.06.2025 / 17:30:00 |
21.56 | -0.14% |
21.70 10:32 |
21.38 09:28 |
25.88 29.01.25 |
17.74 07.04.25 |
151'094 |
|
Fortum Rg 02.06.2025 / 17:25:00 |
15.365 | 0.95% |
15.450 16:42 |
15.135 09:00 |
15.835 11.03.25 |
12.25 09.04.25 |
702'742 |
|
Fres Med Care I 02.06.2025 / 17:30:00 |
50.34 | 0.64% |
50.45 17:22 |
49.40 09:52 |
54.04 21.05.25 |
39.435 09.04.25 |
277'997 |
|
Fresenius I 02.06.2025 / 17:30:00 |
44.07 | 2.31% |
44.17 17:21 |
42.93 09:00 |
44.17 02.06.25 |
31.94 07.04.25 |
749'483 |
|
Galp Energia -B- 02.06.2025 / 17:30:00 |
14.730 | 4.60% |
14.825 17:06 |
14.195 09:01 |
17.440 17.01.25 |
12.245 09.04.25 |
1'265'829 |
|
Generali 02.06.2025 / 17:30:00 |
32.11 | 0.30% |
32.25 09:05 |
31.81 12:37 |
35.24 16.05.25 |
27.16 02.01.25 |
1'187'597 |
|
Glanbia Rg 02.06.2025 / 17:28:00 |
12.575 | -2.14% |
12.805 09:00 |
12.510 16:01 |
14.760 24.02.25 |
9.2 09.04.25 |
136'035 |
|
Glenveagh Rg-144A 02.06.2025 / 17:28:00 |
1.770 | -1.99% |
1.798 10:35 |
1.762 17:19 |
1.828 30.05.25 |
1.384 09.04.25 |
163'124 |
|
Grifols-A Br 02.06.2025 / 17:30:00 |
9.584 | 1.20% |
9.721 14:12 |
9.392 09:28 |
11.270 05.03.25 |
7.334 07.04.25 |
513'540 |
|
Grupo Catalana O Br 02.06.2025 / 17:30:00 |
49.10 | 0.10% |
49.10 09:09 |
49.00 10:27 |
49.65 28.03.25 |
36.1 02.01.25 |
39'328 |
|
Hannover Rueck N 02.06.2025 / 17:30:00 |
281.80 | 1.15% |
282.00 17:23 |
276.20 09:01 |
292.60 06.05.25 |
238.8 07.04.25 |
33'180 |
|
HeidelbergMat I 02.06.2025 / 17:30:00 |
174.25 | 0.58% |
175.93 12:12 |
171.40 09:00 |
191.05 14.05.25 |
118.9 02.01.25 |
241'589 |
|
Heineken Br Rg 02.06.2025 / 17:30:00 |
77.86 | -0.60% |
78.17 09:00 |
77.14 09:28 |
82.78 26.02.25 |
63.58 15.01.25 |
348'640 |
|
Heineken Holding Br 02.06.2025 / 17:30:00 |
68.58 | 0.11% |
68.65 17:23 |
67.68 09:30 |
71.35 19.05.25 |
54.775 13.01.25 |
107'041 |
|
Henkel Vz I 02.06.2025 / 17:30:00 |
70.34 | -0.51% |
70.64 10:38 |
69.94 09:19 |
88.44 10.03.25 |
66.02 09.04.25 |
262'867 |
|
Hera N 02.06.2025 / 17:30:00 |
4.416 | 0.87% |
4.420 17:22 |
4.372 09:00 |
4.420 02.06.25 |
3.326 24.01.25 |
1'339'782 |