×
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 |
|---|---|---|---|---|---|---|---|
|
Eni N 21.11.2025 / 17:30:00 |
16.098 | -1.26% | -0.21 | 16.096 | 16.096 | 4'683'370 | |
|
Erste Group Bk I 21.11.2025 / 17:30:00 |
88.65 | -1.23% | -1.10 | 89.10 | 89.10 | 356'051 | |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | -1.48% | -4.60 | 306.00 | 306.00 | 310'270 | |
|
Euronext Br Rg 21.11.2025 / 17:30:00 |
129.50 | 3.15% | 3.95 | 128.80 | 128.80 | 695'261 | |
|
Eurozone All 21.11.2025 / 17:30:04 |
21'451.37 | -0.86% | -186.43 | 0 | |||
|
FBD Holds Rg 21.11.2025 / 17:28:00 |
14.375 | 0.52% | 0.08 | 14.050 | 14.650 | 229 | |
|
Ferrari Rg 21.11.2025 / 17:30:00 |
338.70 | 0.50% | 1.70 | 337.20 | 337.20 | 247'684 | |
|
Ferrovial Rg 21.11.2025 / 17:30:00 |
53.96 | -2.42% | -1.34 | 54.12 | 54.12 | 586'537 | |
|
Fincantieri Rg 21.11.2025 / 17:30:00 |
17.820 | -4.48% | -0.84 | 17.930 | 17.930 | 591'638 | |
|
FinecoBank N 21.11.2025 / 17:30:00 |
20.65 | -0.89% | -0.19 | 20.61 | 20.61 | 945'262 | |
|
Fluidra Br 21.11.2025 / 17:30:00 |
23.10 | 0.61% | 0.14 | 23.06 | 23.14 | 105'380 | |
|
Fortum Rg 21.11.2025 / 17:25:00 |
18.155 | -4.32% | -0.82 | 18.195 | 18.195 | 820'712 | |
|
Fres Med Care I 21.11.2025 / 17:30:00 |
40.32 | 1.57% | 0.63 | 40.54 | 40.54 | 517'232 | |
|
Fresenius I 21.11.2025 / 17:30:00 |
46.83 | 0.12% | 0.06 | 46.94 | 46.94 | 324'631 | |
|
Galp Energia -B- 21.11.2025 / 17:30:00 |
17.450 | -3.32% | -0.60 | 17.495 | 17.495 | 3'273'704 | |
|
GEA Group I 21.11.2025 / 17:30:00 |
57.23 | -0.91% | -0.53 | 57.35 | 57.35 | 216'898 | |
|
Generali 21.11.2025 / 17:30:00 |
33.10 | -0.06% | -0.02 | 33.01 | 33.01 | 523'564 | |
|
Glanbia Rg 21.11.2025 / 17:28:00 |
14.290 | 1.06% | 0.15 | 14.270 | 14.380 | 74'359 | |
|
Glenveagh Rg-144A 21.11.2025 / 17:28:00 |
1.872 | 2.86% | 0.05 | 1.866 | 1.888 | 283'671 | |
|
Grifols-A Br 21.11.2025 / 17:30:00 |
10.205 | 0.05% | 0.01 | 10.090 | 10.210 | 409'050 | |
|
Grupo Catalana O Br 21.11.2025 / 17:29:56 |
49.60 | 0.00% | 0.00 | 49.60 | 49.65 | 43'295 | |
|
Hannover Rueck N 21.11.2025 / 17:30:00 |
255.00 | 0.39% | 1.00 | 254.60 | 255.20 | 37'366 | |
|
HeidelbergMat I 21.11.2025 / 17:30:00 |
206.20 | -3.42% | -7.30 | 206.30 | 206.30 | 309'463 | |
|
Heineken Br Rg 21.11.2025 / 17:30:00 |
70.57 | 2.41% | 1.66 | 70.68 | 70.68 | 422'527 | |
|
Heineken Holding Br 21.11.2025 / 17:30:00 |
61.68 | 2.03% | 1.23 | 61.75 | 61.75 | 91'504 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mediobanca N 21.11.2025 / 17:30:00 |
17.465 | 26.38% | 58.69% | -2.12% | 7.66% | -15.67% | 24.62% | 74.82% |
|
ASR Rg 21.11.2025 / 17:30:00 |
57.44 | 26.25% | 35.30% | -1.61% | 0.17% | -3.20% | 27.47% | 30.47% |
|
Banca MPS Rg 21.11.2025 / 17:30:00 |
8.417 | 25.68% | 177.99% | -3.29% | 18.80% | 6.96% | 42.25% | 371.24% |
|
Continental I 21.11.2025 / 17:30:00 |
62.86 | 25.33% | 5.64% | -1.35% | -2.42% | 9.83% | 33.97% | 42.48% |
|
Deutsche Post N 21.11.2025 / 17:30:00 |
43.02 | 25.29% | -5.27% | -1.92% | 9.80% | 10.58% | 22.49% | 9.94% |
|
Eni N 21.11.2025 / 17:30:00 |
16.098 | 24.71% | 6.10% | -2.22% | 2.13% | 5.48% | 15.67% | 15.03% |
|
Ageas 21.11.2025 / 17:30:00 |
58.40 | 24.57% | 48.24% | 0.09% | 1.92% | -2.95% | 20.07% | 54.13% |
|
FinecoBank N 21.11.2025 / 17:30:00 |
20.65 | 24.06% | 52.84% | -3.26% | 7.69% | 10.08% | 40.78% | 39.00% |
|
Acerinox Br 21.11.2025 / 17:30:00 |
11.530 | 23.81% | 8.84% | 0.70% | -3.84% | 9.19% | 22.59% | 24.34% |
|
MERLIN Prop. Br 21.11.2025 / 17:30:00 |
12.305 | 23.73% | 25.45% | -2.84% | -10.67% | -3.30% | 19.35% | 41.40% |
|
Hera N 21.11.2025 / 17:30:00 |
4.140 | 23.13% | 41.84% | 3.11% | 3.81% | 12.45% | 18.36% | 59.64% |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 22.89% | 50.10% | -0.70% | 3.28% | 0.87% | 24.98% | 78.18% |
|
Nokia N 21.11.2025 / 17:25:00 |
5.132 | 22.35% | 70.94% | -11.91% | -3.21% | 39.84% | 28.48% | 11.08% |
|
Kering 21.11.2025 / 17:30:00 |
298.00 | 22.20% | -26.30% | -6.61% | -9.92% | 29.03% | 42.04% | -46.64% |
|
Generali 21.11.2025 / 17:30:00 |
33.10 | 21.59% | 73.36% | -2.37% | 0.98% | -0.99% | 22.52% | 91.85% |
|
Kone-B Rg 21.11.2025 / 17:25:00 |
57.38 | 20.50% | 25.33% | -1.81% | -2.00% | 6.99% | 17.17% | 19.51% |
|
GEA Group I 21.11.2025 / 17:30:00 |
57.23 | 20.46% | 53.71% | -2.76% | -10.02% | -8.07% | 22.80% | 44.21% |
|
EDP S.A N 21.11.2025 / 17:30:00 |
3.760 | 20.40% | -17.06% | -1.75% | -14.53% | -0.87% | 7.52% | -14.76% |
|
UCB 21.11.2025 / 17:30:00 |
233.20 | 20.21% | 191.38% | 2.60% | -3.84% | 17.16% | 30.06% | 209.59% |
|
CTP Br Rg 21.11.2025 / 17:30:00 |
17.660 | 19.83% | 16.54% | -1.34% | -6.06% | -4.23% | 17.42% | 77.24% |
|
Credit Agricole 21.11.2025 / 17:30:00 |
16.105 | 19.72% | 24.61% | -1.38% | -1.41% | 3.20% | 23.91% | 65.02% |
|
Terna N 21.11.2025 / 17:30:00 |
9.198 | 19.60% | 20.69% | 2.20% | 1.73% | 6.88% | 15.49% | 24.91% |
|
Enagas Br 21.11.2025 / 17:30:00 |
14.078 | 19.42% | -7.73% | -0.12% | -0.65% | 5.61% | 9.13% | -18.41% |
|
Knorr-Bremse I 21.11.2025 / 17:30:00 |
83.53 | 19.27% | 41.66% | -1.79% | 2.99% | -6.36% | 15.77% | 54.21% |
|
Intl. Cons. Air Rg 21.11.2025 / 17:30:00 |
4.318 | 19.24% | 143.71% | -1.60% | -7.85% | -2.15% | 46.22% | 185.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eni N 21.11.2025 / 17:30:00 |
16.098 | -1.26% |
16.141 16:56 |
15.954 11:21 |
16.606 17.11.25 |
11.018 09.04.25 |
4'683'370 |
|
Erste Group Bk I 21.11.2025 / 17:30:00 |
88.65 | -1.23% |
89.20 15:36 |
87.30 11:29 |
94.15 13.11.25 |
51.4 07.04.25 |
356'051 |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | -1.48% |
309.60 09:49 |
304.35 16:37 |
323.90 13.11.25 |
226 07.04.25 |
310'270 |
|
Euronext Br Rg 21.11.2025 / 17:30:00 |
129.50 | 3.15% |
130.55 15:37 |
125.80 16:21 |
153.35 18.07.25 |
104.6 14.01.25 |
695'261 |
|
Eurozone All 21.11.2025 / 17:30:04 |
21'451.37 | -0.86% |
21'637.80 09:00 |
21'279.23 11:29 |
22'552.81 13.11.25 |
17384.5888 07.04.25 |
|
|
FBD Holds Rg 21.11.2025 / 17:28:00 |
14.375 | 0.52% |
14.450 16:53 |
14.300 15:20 |
14.900 08.09.25 |
12.425 22.01.25 |
229 |
|
Ferrari Rg 21.11.2025 / 17:30:00 |
338.70 | 0.50% |
342.30 12:15 |
333.00 09:00 |
492.90 18.02.25 |
321.7 14.10.25 |
247'684 |
|
Ferrovial Rg 21.11.2025 / 17:30:00 |
53.96 | -2.42% |
54.70 10:15 |
53.72 13:25 |
56.16 13.11.25 |
36.3 07.04.25 |
586'537 |
|
Fincantieri Rg 21.11.2025 / 17:30:00 |
17.820 | -4.48% |
18.280 09:44 |
17.650 11:29 |
27.36 08.10.25 |
6.81 03.01.25 |
591'638 |
|
FinecoBank N 21.11.2025 / 17:30:00 |
20.65 | -0.89% |
20.75 14:47 |
20.42 11:29 |
22.08 13.11.25 |
14.2 02.09.25 |
945'262 |
|
Fluidra Br 21.11.2025 / 17:30:00 |
23.10 | 0.61% |
23.10 17:29 |
22.60 09:01 |
25.88 29.01.25 |
17.74 07.04.25 |
105'380 |
|
Fortum Rg 21.11.2025 / 17:25:00 |
18.155 | -4.32% |
18.855 09:03 |
18.075 17:13 |
20.38 04.11.25 |
12.25 09.04.25 |
820'712 |
|
Fres Med Care I 21.11.2025 / 17:30:00 |
40.32 | 1.57% |
40.37 16:32 |
39.10 09:02 |
54.04 21.05.25 |
39.1 21.11.25 |
517'232 |
|
Fresenius I 21.11.2025 / 17:30:00 |
46.83 | 0.12% |
47.11 16:27 |
46.13 09:03 |
50.73 30.10.25 |
31.94 07.04.25 |
324'631 |
|
Galp Energia -B- 21.11.2025 / 17:30:00 |
17.450 | -3.32% |
17.820 09:00 |
17.375 16:04 |
18.500 17.11.25 |
12.245 09.04.25 |
3'273'704 |
|
GEA Group I 21.11.2025 / 17:30:00 |
57.23 | -0.91% |
57.50 10:24 |
56.83 13:05 |
66.80 12.08.25 |
47.3 16.01.25 |
216'898 |
|
Generali 21.11.2025 / 17:30:00 |
33.10 | -0.06% |
33.31 15:29 |
32.77 09:00 |
35.24 16.05.25 |
27.16 02.01.25 |
523'564 |
|
Glanbia Rg 21.11.2025 / 17:28:00 |
14.290 | 1.06% |
14.360 09:00 |
14.110 10:35 |
15.415 10.11.25 |
9.2 09.04.25 |
74'359 |
|
Glenveagh Rg-144A 21.11.2025 / 17:28:00 |
1.872 | 2.86% |
1.878 17:12 |
1.824 09:19 |
2.005 08.09.25 |
1.384 09.04.25 |
283'671 |
|
Grifols-A Br 21.11.2025 / 17:30:00 |
10.205 | 0.05% |
10.225 14:48 |
9.922 09:16 |
13.685 31.07.25 |
7.334 07.04.25 |
409'050 |
|
Grupo Catalana O Br 21.11.2025 / 17:29:56 |
49.60 | 0.00% |
49.70 09:25 |
49.60 11:31 |
49.70 20.11.25 |
36.1 02.01.25 |
43'295 |
|
Hannover Rueck N 21.11.2025 / 17:30:00 |
255.00 | 0.39% |
255.40 16:47 |
253.20 09:02 |
292.60 06.05.25 |
238.8 07.04.25 |
37'366 |
|
HeidelbergMat I 21.11.2025 / 17:30:00 |
206.20 | -3.42% |
210.40 09:10 |
204.50 17:05 |
217.40 13.11.25 |
118.9 02.01.25 |
309'463 |
|
Heineken Br Rg 21.11.2025 / 17:30:00 |
70.57 | 2.41% |
70.92 16:34 |
69.32 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
422'527 |
|
Heineken Holding Br 21.11.2025 / 17:30:00 |
61.68 | 2.03% |
61.90 16:31 |
60.45 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
91'504 |