×
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 |
|---|---|---|---|---|---|---|---|
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | -0.27% | -0.01 | 3.706 | 3.706 | 1'204'386 | |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% | 25.00 | 2'121.00 | 2'121.00 | 21'679 | |
|
Hiab Rg-B 15.09.2025 / 17:25:00 |
52.65 | -0.09% | -0.05 | 52.50 | 52.80 | 22'171 | |
|
Huhtamaki Rg 15.09.2025 / 17:25:00 |
30.02 | -0.10% | -0.03 | 29.96 | 30.06 | 26'769 | |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% | 0.13 | 15.830 | 15.830 | 4'871'337 | |
|
Ibersol Rg 15.09.2025 / 16:02:06 |
9.800 | -1.01% | -0.10 | 9.800 | 10.150 | 0 | |
|
IMCD Rg 15.09.2025 / 17:30:00 |
91.42 | 0.09% | 0.08 | 90.96 | 90.96 | 123'890 | |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% | 0.36 | 46.40 | 46.40 | 1'896'164 | |
|
Indra Sistemas Br-A 15.09.2025 / 17:30:00 |
34.18 | 0.71% | 0.24 | 34.28 | 34.28 | 303'582 | |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 2.94% | 0.93 | 32.65 | 32.65 | 1'957'494 | |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% | 0.32 | 21.90 | 21.90 | 3'173'865 | |
|
Inmob Colonial 15.09.2025 / 17:30:00 |
5.650 | 0.13% | 0.01 | 5.550 | 5.660 | 246'239 | |
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -1.54% | -0.17 | 10.820 | 10.850 | 363'484 | |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% | 0.14 | 5.613 | 5.613 | 23'677'594 | |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
4.449 | 0.57% | 0.03 | 4.444 | 4.450 | 1'576'317 | |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | -0.10% | -0.01 | 10.180 | 10.180 | 964'685 | |
|
Irish Contl Grp Uts 15.09.2025 / 17:28:00 |
5.810 | 1.22% | 0.07 | 5.740 | 5.880 | 4'402 | |
|
Irish Resident Rg 15.09.2025 / 17:28:00 |
1.006 | 0.80% | 0.01 | 1.004 | 1.012 | 267'996 | |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | -0.29% | -0.02 | 7.610 | 7.610 | 1'661'557 | |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | -0.06% | -0.02 | 31.20 | 31.26 | 897'436 | |
|
Jeronimo Martins N 15.09.2025 / 17:30:00 |
21.59 | -0.14% | -0.03 | 21.58 | 21.58 | 224'500 | |
|
Kalmar Rg-B 15.09.2025 / 17:25:00 |
38.62 | -0.72% | -0.28 | 37.84 | 38.62 | 13'996 | |
|
KBC Gr 15.09.2025 / 17:30:00 |
102.30 | 0.47% | 0.48 | 102.30 | 102.30 | 116'803 | |
|
Kemira N 15.09.2025 / 17:25:00 |
19.555 | 0.20% | 0.04 | 19.490 | 19.620 | 87'012 | |
|
Kenmare Res Rg 15.09.2025 / 17:28:00 |
3.740 | 3.89% | 0.14 | 3.600 | 3.700 | 1'178 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone All 15.09.2025 / 17:30:05 |
21'262.42 | 14.45% | 21.85% | 1.40% | 0.06% | 4.74% | 15.57% | 44.56% |
|
Volkswagen VZ 15.09.2025 / 17:30:00 |
101.45 | 14.34% | -8.82% | -0.86% | 3.02% | 16.50% | 11.20% | -32.96% |
|
Acerinox Br 15.09.2025 / 17:30:00 |
10.865 | 14.07% | 0.28% | 1.07% | 1.88% | 5.43% | 16.95% | 17.28% |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 13.94% | 16.41% | 1.18% | -0.81% | -2.10% | 11.16% | 57.67% |
|
Eni N 15.09.2025 / 17:30:00 |
14.864 | 13.84% | -3.14% | 0.97% | -0.54% | 4.26% | 5.43% | 24.61% |
|
Nemetschek I 15.09.2025 / 17:30:00 |
105.90 | 13.52% | 35.36% | -8.31% | -13.55% | -9.02% | 20.72% | 81.97% |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | 13.18% | -14.43% | -2.03% | -6.08% | -4.25% | -3.32% | 2.41% |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 13.12% | 10.42% | 0.09% | -1.60% | 1.76% | 4.69% | 54.15% |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 13.10% | 17.34% | 4.33% | 2.22% | -4.66% | 10.31% | 50.32% |
|
Enagas Br 15.09.2025 / 17:30:00 |
13.355 | 13.10% | -12.61% | 1.29% | 0.98% | -7.67% | -5.22% | -24.50% |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 13.00% | 45.51% | 1.56% | -0.63% | 10.62% | 28.38% | 68.20% |
|
Irish Contl Grp Uts 15.09.2025 / 17:28:00 |
5.810 | 12.91% | 33.94% | 1.77% | 4.50% | 6.02% | 7.20% | 34.71% |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 12.49% | 38.58% | 2.40% | 0.08% | 1.24% | 25.66% | 53.37% |
|
Elisa-A Rg 15.09.2025 / 17:25:00 |
46.76 | 12.24% | 11.89% | 2.70% | 3.36% | 0.09% | -0.30% | -8.71% |
|
MTU Aero Engin N 15.09.2025 / 17:30:00 |
359.90 | 12.10% | 84.11% | -1.13% | -6.63% | -2.73% | 29.97% | 106.30% |
|
Terna N 15.09.2025 / 17:30:00 |
8.502 | 11.82% | 12.85% | -0.05% | -1.07% | -2.41% | 4.52% | 17.39% |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 11.63% | -15.31% | -3.32% | -0.73% | 8.32% | 6.22% | 8.30% |
|
Aedifica 15.09.2025 / 17:30:00 |
63.70 | 11.60% | -0.87% | 0.95% | -1.66% | -5.00% | -0.86% | -31.73% |
|
FBD Holds Rg 15.09.2025 / 17:06:12 |
14.100 | 11.46% | 26.46% | -3.09% | -1.40% | 4.44% | 6.62% | 38.92% |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 11.22% | 14.37% | 0.35% | -9.43% | -4.95% | 6.77% | 25.38% |
|
Banca Generali N 15.09.2025 / 17:30:00 |
50.83 | 11.18% | 48.20% | 3.77% | -0.15% | 8.62% | 26.18% | 76.94% |
|
WDP 15.09.2025 / 17:30:00 |
21.22 | 10.91% | -25.62% | -2.03% | -3.06% | 2.02% | -14.44% | -30.05% |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 10.40% | -6.94% | -2.29% | -2.03% | -2.47% | 36.60% | 20.84% |
|
Pirelli & C. Rg 15.09.2025 / 17:30:00 |
6.042 | 9.79% | 21.44% | 1.72% | 3.26% | 5.28% | 11.93% | 53.29% |
|
Irish Resident Rg 15.09.2025 / 17:28:00 |
1.006 | 9.67% | -9.76% | 2.39% | 3.29% | -4.01% | 11.65% | -18.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | -0.27% |
3.738 12:09 |
3.702 09:10 |
4.466 03.06.25 |
3.326 24.01.25 |
1'204'386 |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% |
2'127.00 10:36 |
2'096.00 09:09 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'679 |
|
Hiab Rg-B 15.09.2025 / 17:25:00 |
52.65 | -0.09% |
53.40 10:19 |
52.10 16:17 |
61.20 28.07.25 |
34.42 09.04.25 |
22'171 |
|
Huhtamaki Rg 15.09.2025 / 17:25:00 |
30.02 | -0.10% |
30.42 10:19 |
29.98 15:41 |
38.56 14.02.25 |
29.54 09.04.25 |
26'769 |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% |
15.825 16:21 |
15.670 09:10 |
16.783 24.06.25 |
13.005 24.01.25 |
4'871'337 |
|
Ibersol Rg 15.09.2025 / 16:02:06 |
9.800 | -1.01% |
10.225 13.06.25 |
7.48 06.01.25 |
962 | ||
|
IMCD Rg 15.09.2025 / 17:30:00 |
91.42 | 0.09% |
92.66 10:20 |
91.12 15:49 |
155.40 13.02.25 |
90.2 11.09.25 |
123'890 |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% |
46.55 17:19 |
46.06 11:48 |
55.84 18.02.25 |
40.84 04.08.25 |
1'896'164 |
|
Indra Sistemas Br-A 15.09.2025 / 17:30:00 |
34.18 | 0.71% |
34.71 14:03 |
33.97 09:02 |
39.39 15.07.25 |
16.11 07.02.25 |
303'582 |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 2.94% |
32.84 16:48 |
32.02 10:02 |
39.44 20.02.25 |
23.175 07.04.25 |
1'957'494 |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% |
21.99 15:12 |
21.70 09:01 |
21.99 15.09.25 |
14.296 07.04.25 |
3'173'865 |
|
Inmob Colonial 15.09.2025 / 17:30:00 |
5.650 | 0.13% |
5.695 10:49 |
5.620 09:09 |
6.340 11.06.25 |
4.98 13.01.25 |
246'239 |
|
InPost Br Rg 15.09.2025 / 17:30:00 |
10.840 | -1.54% |
11.190 09:35 |
10.840 17:27 |
17.755 19.02.25 |
10.5 03.09.25 |
363'484 |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% |
5.626 16:23 |
5.505 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
23'677'594 |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
4.449 | 0.57% |
4.501 13:31 |
4.414 09:11 |
4.607 10.09.25 |
2.461 07.04.25 |
1'576'317 |
|
INWIT N 15.09.2025 / 17:30:00 |
10.150 | -0.10% |
10.270 12:08 |
10.110 09:10 |
10.800 06.05.25 |
8.81 08.04.25 |
964'685 |
|
Irish Contl Grp Uts 15.09.2025 / 17:28:00 |
5.810 | 1.22% |
5.810 16:50 |
5.750 11:28 |
5.910 11.07.25 |
4.7395 11.04.25 |
4'402 |
|
Irish Resident Rg 15.09.2025 / 17:28:00 |
1.006 | 0.80% |
1.011 11:53 |
0.9970 09:17 |
1.114 09.06.25 |
0.869 14.01.25 |
267'996 |
|
Italgas Rg 15.09.2025 / 17:30:00 |
7.623 | -0.29% |
7.660 09:00 |
7.595 11:07 |
7.815 28.08.25 |
5.00504 13.01.25 |
1'661'557 |
|
JDE Peet's Br Rg 15.09.2025 / 17:30:00 |
31.20 | -0.06% |
31.26 13:05 |
31.20 09:06 |
32.26 05.09.25 |
16.03 06.02.25 |
897'436 |
|
Jeronimo Martins N 15.09.2025 / 17:30:00 |
21.59 | -0.14% |
21.77 09:44 |
21.56 17:13 |
23.29 08.05.25 |
18.05 09.01.25 |
224'500 |
|
Kalmar Rg-B 15.09.2025 / 17:25:00 |
38.62 | -0.72% |
39.40 10:19 |
38.51 17:20 |
44.70 25.07.25 |
24.42 09.04.25 |
13'996 |
|
KBC Gr 15.09.2025 / 17:30:00 |
102.30 | 0.47% |
102.78 14:27 |
101.80 11:26 |
105.45 25.08.25 |
67.24 07.04.25 |
116'803 |
|
Kemira N 15.09.2025 / 17:25:00 |
19.555 | 0.20% |
19.750 10:20 |
19.460 15:19 |
22.48 11.03.25 |
16.97 25.04.25 |
87'012 |
|
Kenmare Res Rg 15.09.2025 / 17:28:00 |
3.740 | 3.89% |
3.740 09:40 |
3.740 09:40 |
5.250 18.03.25 |
3.44 03.03.25 |
1'178 |