×
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 |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 18.07.2025 / 17:30:00 |
103.30 | 0.78% | 0.80 | 103.20 | 103.20 | 0 | |
|
Hera N 18.07.2025 / 17:30:00 |
3.930 | -0.08% | 0.00 | 3.924 | 3.924 | 0 | |
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% | -26.00 | 2'367.00 | 2'367.00 | 0 | |
|
Hiab Rg-B 18.07.2025 / 17:25:00 |
55.30 | -0.09% | -0.05 | 55.25 | 55.35 | 0 | |
|
Huhtamaki Rg 18.07.2025 / 17:25:00 |
30.92 | -0.80% | -0.25 | 30.98 | 30.94 | 0 | |
|
Iberdrola 18.07.2025 / 17:30:00 |
15.628 | 0.21% | 0.03 | 15.585 | 15.585 | 0 | |
|
Ibersol Rg 18.07.2025 / 17:30:00 |
9.740 | -1.42% | -0.14 | 9.720 | 9.920 | 0 | |
|
IMCD Rg 18.07.2025 / 17:30:00 |
112.50 | -0.31% | -0.35 | 112.40 | 112.40 | 0 | |
|
Inditex 18.07.2025 / 17:30:00 |
41.96 | -0.86% | -0.37 | 42.07 | 42.07 | 0 | |
|
Indra Sistemas Br-A 18.07.2025 / 17:30:00 |
38.75 | 0.49% | 0.19 | 38.74 | 39.04 | 0 | |
|
Infineon Technolo N 18.07.2025 / 17:30:00 |
38.04 | -0.44% | -0.17 | 38.12 | 38.12 | 0 | |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 0.22% | 0.04 | 19.640 | 19.640 | 0 | |
|
Inmob Colonial 18.07.2025 / 17:29:02 |
5.880 | 0.00% | 0.00 | 5.880 | 5.895 | 0 | |
|
InPost Br Rg 18.07.2025 / 17:30:00 |
13.035 | 0.81% | 0.11 | 13.040 | 13.040 | 0 | |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 0.22% | 0.01 | 4.931 | 4.931 | 0 | |
|
Intl. Cons. Air Rg 18.07.2025 / 17:30:00 |
4.390 | -0.82% | -0.04 | 4.388 | 4.391 | 0 | |
|
INWIT N 18.07.2025 / 17:30:00 |
10.410 | 0.48% | 0.05 | 10.400 | 10.400 | 0 | |
|
Irish Contl Grp Uts 18.07.2025 / 17:28:00 |
5.560 | -1.59% | -0.09 | 5.560 | 5.720 | 0 | |
|
Irish Resident Rg 18.07.2025 / 17:28:00 |
1.006 | -0.69% | -0.01 | 0.9990 | 1.024 | 0 | |
|
Italgas Rg 18.07.2025 / 17:30:00 |
7.170 | 1.34% | 0.10 | 7.180 | 7.180 | 0 | |
|
JDE Peet's Br Rg 18.07.2025 / 17:30:00 |
24.15 | 0.42% | 0.10 | 24.14 | 24.18 | 0 | |
|
Jeronimo Martins N 18.07.2025 / 17:30:00 |
22.28 | -0.09% | -0.02 | 22.28 | 22.30 | 0 | |
|
Kalmar Rg-B 18.07.2025 / 17:25:00 |
39.38 | -0.81% | -0.32 | 39.14 | 39.42 | 0 | |
|
KBC Gr 18.07.2025 / 17:30:00 |
88.92 | 1.07% | 0.94 | 88.92 | 88.92 | 0 | |
|
Kemira N 18.07.2025 / 17:25:00 |
18.545 | -0.30% | -0.06 | 18.520 | 18.610 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
bioMerieux 18.07.2025 / 17:30:00 |
118.00 | 14.70% | 17.95% | -1.42% | -1.42% | 2.12% | 27.12% | 11.94% |
|
Valmet Corporat Rg 18.07.2025 / 17:25:00 |
26.58 | 14.48% | 2.51% | -0.52% | 3.22% | 1.64% | 2.31% | 9.96% |
|
Telefonica Br 18.07.2025 / 17:30:00 |
4.512 | 13.87% | 26.86% | 1.00% | -1.15% | 2.52% | 10.05% | -3.83% |
|
STMicroelectr Br Rg 18.07.2025 / 17:30:00 |
27.96 | 13.87% | -38.76% | 1.03% | 12.13% | 37.20% | -23.99% | -14.20% |
|
Do & Co I 18.07.2025 / 17:30:00 |
198.20 | 13.74% | 52.61% | 0.61% | 19.11% | 44.78% | 22.50% | 169.43% |
|
Inmob Colonial 18.07.2025 / 17:29:02 |
5.880 | 13.40% | -10.02% | 0.17% | -0.68% | 3.38% | 11.79% | -3.53% |
|
MERLIN Prop. Br 18.07.2025 / 17:30:00 |
11.480 | 13.33% | 14.91% | 3.01% | 4.22% | 17.20% | 11.08% | 21.91% |
|
Heineken Holding Br 18.07.2025 / 17:30:00 |
65.93 | 13.25% | -14.65% | 1.97% | 1.89% | -1.86% | -9.51% | -11.42% |
|
Konecranes Rg 18.07.2025 / 17:25:00 |
69.00 | 13.03% | 69.12% | 0.44% | 7.90% | 18.25% | 28.37% | 196.30% |
|
Enagas Br 18.07.2025 / 17:30:00 |
13.425 | 12.97% | -12.71% | 0.90% | -6.38% | 0.64% | -2.08% | -28.72% |
|
Acerinox Br 18.07.2025 / 17:30:00 |
10.545 | 12.80% | -0.84% | -4.96% | 0.52% | 3.64% | 11.35% | 26.66% |
|
SAP I 18.07.2025 / 17:30:00 |
263.85 | 12.51% | 90.37% | 1.87% | 4.84% | 7.76% | 45.60% | 204.65% |
|
Kesko-B N 18.07.2025 / 17:25:00 |
20.28 | 12.37% | 14.45% | -2.78% | 0.84% | -1.36% | 22.46% | -13.31% |
|
Eurozone All 18.07.2025 / 17:30:02 |
20'860.50 | 12.29% | 20.74% | -0.12% | 2.64% | 5.63% | 13.75% | 50.07% |
|
Kon Ah Del Br Rg 18.07.2025 / 17:30:00 |
35.36 | 12.00% | 35.58% | 0.94% | -0.72% | -1.19% | 20.05% | 35.97% |
|
FinecoBank N 18.07.2025 / 17:30:00 |
18.573 | 11.49% | 37.35% | -0.09% | -2.58% | 6.80% | 18.11% | 68.69% |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 11.34% | -17.02% | 2.40% | 3.74% | 0.31% | -13.43% | -18.30% |
|
Irish Resident Rg 18.07.2025 / 17:28:00 |
1.006 | 11.32% | -8.41% | -1.18% | -4.55% | -1.95% | 10.49% | -23.78% |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | 11.31% | 8.66% | -1.71% | -3.67% | -3.60% | 5.71% | 50.67% |
|
Ferrovial Rg 18.07.2025 / 17:30:00 |
45.35 | 11.27% | 37.24% | 0.87% | 3.99% | 6.87% | 18.87% | 82.20% |
|
Elisa-A Rg 18.07.2025 / 17:25:00 |
45.65 | 10.92% | 10.58% | -1.21% | 0.65% | 0.77% | 7.31% | -12.71% |
|
Amundi 18.07.2025 / 17:30:00 |
71.78 | 10.91% | 15.95% | 1.41% | 6.81% | 3.80% | 7.85% | 42.42% |
|
Terna N 18.07.2025 / 17:30:00 |
8.548 | 10.80% | 11.81% | 1.42% | -3.74% | 0.16% | 14.99% | 18.59% |
|
Ackermans V Haare 18.07.2025 / 17:30:00 |
209.60 | 10.69% | 33.04% | -1.78% | -2.47% | -0.76% | 24.39% | 51.51% |
|
Veolia Environnem 18.07.2025 / 17:30:00 |
30.36 | 10.36% | 4.94% | -1.33% | 3.55% | -3.95% | 5.20% | 31.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 18.07.2025 / 17:30:00 |
103.30 | 0.78% |
105.10 13:25 |
102.15 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
117'159 |
|
Hera N 18.07.2025 / 17:30:00 |
3.930 | -0.08% |
3.958 09:30 |
3.910 13:00 |
4.466 03.06.25 |
3.326 24.01.25 |
2'828'465 |
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% |
2'415.00 09:12 |
2'357.50 16:46 |
2'956.00 14.02.25 |
2097 07.04.25 |
24'205 |
|
Hiab Rg-B 18.07.2025 / 17:25:00 |
55.30 | -0.09% |
56.10 09:45 |
55.10 16:26 |
56.10 18.07.25 |
34.42 09.04.25 |
51'285 |
|
Huhtamaki Rg 18.07.2025 / 17:25:00 |
30.92 | -0.80% |
31.22 10:00 |
30.84 13:45 |
38.56 14.02.25 |
29.54 09.04.25 |
109'969 |
|
Iberdrola 18.07.2025 / 17:30:00 |
15.628 | 0.21% |
15.718 09:44 |
15.525 12:59 |
16.783 24.06.25 |
13.005 24.01.25 |
2'915'995 |
|
Ibersol Rg 18.07.2025 / 17:30:00 |
9.740 | -1.42% |
9.820 10:00 |
9.700 15:47 |
10.225 13.06.25 |
7.48 06.01.25 |
534 |
|
IMCD Rg 18.07.2025 / 17:30:00 |
112.50 | -0.31% |
114.35 09:09 |
112.35 16:28 |
155.40 13.02.25 |
109.3 07.04.25 |
115'673 |
|
Inditex 18.07.2025 / 17:30:00 |
41.96 | -0.86% |
42.58 09:55 |
41.93 16:44 |
55.84 18.02.25 |
41.84 16.07.25 |
1'507'880 |
|
Indra Sistemas Br-A 18.07.2025 / 17:30:00 |
38.75 | 0.49% |
39.00 10:09 |
38.37 14:48 |
39.39 15.07.25 |
16.11 07.02.25 |
280'973 |
|
Infineon Technolo N 18.07.2025 / 17:30:00 |
38.04 | -0.44% |
38.70 11:51 |
37.89 16:22 |
39.44 20.02.25 |
23.175 07.04.25 |
1'885'433 |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 0.22% |
19.694 11:49 |
19.546 09:12 |
19.872 10.07.25 |
14.296 07.04.25 |
2'120'050 |
|
Inmob Colonial 18.07.2025 / 17:29:02 |
5.880 | 0.00% |
5.920 09:17 |
5.858 12:30 |
6.340 11.06.25 |
4.98 13.01.25 |
396'980 |
|
InPost Br Rg 18.07.2025 / 17:30:00 |
13.035 | 0.81% |
13.210 10:45 |
12.950 09:11 |
17.755 19.02.25 |
11.81 07.04.25 |
449'628 |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 0.22% |
4.968 09:01 |
4.918 14:18 |
5.095 10.07.25 |
3.6773 07.04.25 |
12'198'715 |
|
Intl. Cons. Air Rg 18.07.2025 / 17:30:00 |
4.390 | -0.82% |
4.475 09:01 |
4.373 16:34 |
4.475 18.07.25 |
2.461 07.04.25 |
3'195'633 |
|
INWIT N 18.07.2025 / 17:30:00 |
10.410 | 0.48% |
10.450 09:12 |
10.370 12:55 |
10.800 06.05.25 |
8.81 08.04.25 |
481'924 |
|
Irish Contl Grp Uts 18.07.2025 / 17:28:00 |
5.560 | -1.59% |
5.910 11.07.25 |
4.7395 11.04.25 |
3'707 | ||
|
Irish Resident Rg 18.07.2025 / 17:28:00 |
1.006 | -0.69% |
1.008 09:38 |
0.9970 13:47 |
1.114 09.06.25 |
0.869 14.01.25 |
99'899 |
|
Italgas Rg 18.07.2025 / 17:30:00 |
7.170 | 1.34% |
7.183 16:26 |
7.078 11:44 |
7.375 07.05.25 |
5.00504 13.01.25 |
3'503'369 |
|
JDE Peet's Br Rg 18.07.2025 / 17:30:00 |
24.15 | 0.42% |
24.26 16:21 |
24.06 10:25 |
24.70 30.06.25 |
16.03 06.02.25 |
976'868 |
|
Jeronimo Martins N 18.07.2025 / 17:30:00 |
22.28 | -0.09% |
22.46 09:01 |
22.26 10:28 |
23.29 08.05.25 |
18.05 09.01.25 |
281'553 |
|
Kalmar Rg-B 18.07.2025 / 17:25:00 |
39.38 | -0.81% |
40.22 09:53 |
39.19 17:01 |
40.22 18.07.25 |
24.42 09.04.25 |
28'629 |
|
KBC Gr 18.07.2025 / 17:30:00 |
88.92 | 1.07% |
89.26 11:33 |
87.82 09:48 |
92.40 10.07.25 |
67.24 07.04.25 |
237'131 |
|
Kemira N 18.07.2025 / 17:25:00 |
18.545 | -0.30% |
19.050 09:39 |
18.305 09:00 |
22.48 11.03.25 |
16.97 25.04.25 |
201'144 |