×
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
- 04.06.2025 - 12:12:10
- 20'911.38
- 0.43%
- 89.42
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 04.06.2025 / 11:57:11 |
2'397.00 | 0.80% | 19.00 | 2'396.00 | 2'397.00 | 6'781 | |
|
Hiab Rg-B 04.06.2025 / 11:56:20 |
49.32 | 3.05% | 1.46 | 49.28 | 49.40 | 9'552 | |
|
Huhtamaki Rg 04.06.2025 / 11:57:05 |
32.34 | 1.25% | 0.40 | 32.30 | 32.34 | 91'556 | |
|
Iberdrola 04.06.2025 / 11:57:06 |
15.910 | -0.03% | -0.01 | 15.910 | 15.915 | 1'509'663 | |
|
Ibersol Rg 04.06.2025 / 10:01:22 |
9.780 | -1.61% | -0.16 | 9.780 | 9.980 | 0 | |
|
IMCD Rg 04.06.2025 / 11:57:06 |
117.35 | 0.26% | 0.30 | 117.30 | 117.40 | 24'984 | |
|
Inditex 04.06.2025 / 11:57:06 |
47.40 | 0.37% | 0.18 | 47.39 | 47.40 | 315'737 | |
|
Indra Sistemas Br-A 04.06.2025 / 11:57:09 |
35.02 | -3.42% | -1.24 | 34.96 | 35.04 | 318'559 | |
|
Infineon Technolo N 04.06.2025 / 11:57:06 |
36.00 | 4.71% | 1.62 | 36.00 | 36.01 | 1'237'702 | |
|
ING Group Rg 04.06.2025 / 11:57:10 |
18.630 | 0.56% | 0.10 | 18.628 | 18.632 | 811'045 | |
|
Inmob Colonial 04.06.2025 / 11:56:50 |
6.085 | -0.25% | -0.02 | 6.080 | 6.090 | 132'951 | |
|
InPost Br Rg 04.06.2025 / 11:56:24 |
14.500 | 0.62% | 0.09 | 14.500 | 14.520 | 56'980 | |
|
Interpump Grp N 04.06.2025 / 11:57:11 |
34.88 | 2.11% | 0.72 | 34.86 | 34.90 | 32'810 | |
|
Intesa Sanpaolo N 04.06.2025 / 11:57:08 |
4.881 | -0.47% | -0.02 | 4.881 | 4.882 | 5'376'521 | |
|
Intl. Cons. Air Rg 04.06.2025 / 11:55:59 |
4.012 | 1.01% | 0.04 | 4.010 | 4.012 | 1'280'163 | |
|
INWIT N 04.06.2025 / 11:55:33 |
10.270 | 0.10% | 0.01 | 10.270 | 10.280 | 94'543 | |
|
Irish Contl Grp Uts 04.06.2025 / 11:12:00 |
5.220 | 0.19% | 0.01 | 4.620 | 5.260 | 1'267 | |
|
Irish Resident Rg 04.06.2025 / 11:42:44 |
1.104 | 1.56% | 0.02 | 1.100 | 1.106 | 227'265 | |
|
Italgas Rg 04.06.2025 / 11:57:04 |
6.903 | -1.11% | -0.08 | 6.900 | 6.905 | 1'628'510 | |
|
JDE Peet's Br Rg 04.06.2025 / 11:57:00 |
24.37 | 1.92% | 0.46 | 24.36 | 24.38 | 64'115 | |
|
Jeronimo Martins N 04.06.2025 / 11:54:26 |
21.68 | -0.91% | -0.20 | 21.66 | 21.70 | 28'236 | |
|
Kalmar Rg-B 04.06.2025 / 11:56:33 |
31.24 | 1.49% | 0.46 | 31.16 | 31.26 | 5'682 | |
|
KBC Gr 04.06.2025 / 11:57:07 |
87.38 | -0.05% | -0.04 | 87.36 | 87.40 | 42'335 | |
|
Kemira N 04.06.2025 / 11:56:15 |
19.260 | 0.94% | 0.18 | 19.250 | 19.270 | 13'125 | |
|
Kenmare Res Rg 04.06.2025 / 11:57:12 |
4.560 | 2.70% | 0.12 | 4.560 | 4.660 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Heineken Br Rg 04.06.2025 / 11:56:53 |
80.97 | 13.78% | -15.21% | 5.14% | 3.20% | 2.62% | -13.67% | -15.48% |
|
SAP I 04.06.2025 / 11:57:06 |
271.45 | 13.76% | 92.48% | 2.98% | 3.37% | 12.05% | 58.08% | 187.04% |
|
Fres Med Care I 04.06.2025 / 11:57:07 |
49.94 | 13.49% | 32.22% | -2.77% | -0.37% | 11.72% | 27.09% | -6.18% |
|
Fortum Rg 04.06.2025 / 11:55:38 |
15.595 | 13.47% | 17.73% | 2.56% | 6.27% | 1.70% | 11.63% | -10.25% |
|
Siemens N 04.06.2025 / 11:57:10 |
218.20 | 13.28% | 26.12% | 0.02% | 4.12% | -3.79% | 22.38% | 72.41% |
|
FinecoBank N 04.06.2025 / 11:57:09 |
19.028 | 13.19% | 39.45% | 0.41% | 6.00% | 2.23% | 31.79% | 48.08% |
|
EDP S.A N 04.06.2025 / 11:56:24 |
3.566 | 13.07% | -22.11% | 1.99% | 8.41% | 15.52% | -6.08% | -23.91% |
|
Eurozone All 04.06.2025 / 12:12:12 |
20'911.44 | 12.56% | 20.31% | 0.18% | 3.44% | 2.81% | 9.69% | 36.92% |
|
Banca Generali N 04.06.2025 / 11:57:07 |
50.88 | 12.32% | 49.72% | -3.37% | -8.74% | 0.64% | 30.72% | 60.01% |
|
Ebro Foods 04.06.2025 / 11:56:35 |
17.640 | 11.38% | 13.53% | 0.46% | 4.26% | 8.02% | 10.66% | 5.64% |
|
Colruyt 04.06.2025 / 11:55:28 |
40.29 | 11.36% | -1.14% | 1.38% | 5.47% | 4.70% | -12.75% | 35.76% |
|
D'Ieteren Grp 04.06.2025 / 11:51:06 |
179.70 | 11.33% | 1.47% | -1.78% | 0.22% | 16.84% | -10.19% | 12.63% |
|
MTU Aero Engin N 04.06.2025 / 11:57:06 |
357.20 | 11.23% | 82.68% | 0.65% | 12.15% | 7.64% | 55.98% | 94.24% |
|
Elisa-A Rg 04.06.2025 / 11:56:51 |
47.28 | 11.16% | 10.82% | 1.07% | 0.25% | 2.07% | 7.85% | -13.14% |
|
WDP 04.06.2025 / 11:55:07 |
21.02 | 11.02% | -25.55% | -1.31% | 0.96% | -3.04% | -21.51% | -38.42% |
|
Cellnex Telecom Br 04.06.2025 / 11:57:06 |
33.89 | 10.97% | -4.86% | 2.02% | -2.14% | 6.91% | -1.68% | -17.67% |
|
Veolia Environnem 04.06.2025 / 11:56:36 |
30.20 | 10.90% | 5.44% | 1.00% | -4.58% | -0.49% | -2.96% | 13.15% |
|
Aegon Rg 04.06.2025 / 11:57:06 |
6.350 | 10.89% | 0.00% | 1.93% | 6.90% | 10.40% | 0.00% | 0.00% |
|
Konecranes Rg 04.06.2025 / 11:57:09 |
67.88 | 10.57% | 65.44% | -1.70% | 13.17% | -0.84% | 28.49% | 131.23% |
|
Kojamo Rg 04.06.2025 / 11:49:52 |
10.440 | 10.47% | -12.93% | 0.29% | 0.77% | 25.41% | 2.55% | -41.97% |
|
Glenveagh Rg-144A 04.06.2025 / 11:56:52 |
1.766 | 10.02% | 46.52% | -1.67% | 7.75% | 19.16% | 26.87% | 78.85% |
|
Ferrovial Rg 04.06.2025 / 11:57:07 |
44.55 | 9.98% | 35.64% | -1.94% | 2.46% | 13.24% | 22.52% | 82.64% |
|
Univ Mu Gr Rg 04.06.2025 / 11:57:07 |
27.29 | 9.91% | 4.88% | -2.57% | 1.26% | -0.27% | -4.48% | 27.27% |
|
L'Oreal 04.06.2025 / 11:57:06 |
382.60 | 9.78% | -16.71% | 4.35% | 1.84% | 8.82% | -16.06% | 14.47% |
|
Intl. Cons. Air Rg 04.06.2025 / 11:55:59 |
4.012 | 9.33% | 123.46% | 0.78% | 20.23% | 21.39% | 96.19% | 161.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 04.06.2025 / 11:57:11 |
2'397.00 | 0.80% |
2'404.00 11:40 |
2'375.00 09:37 |
2'956.00 14.02.25 |
2097 07.04.25 |
6'781 |
|
Hiab Rg-B 04.06.2025 / 11:56:20 |
49.32 | 3.05% |
49.52 11:36 |
48.36 09:05 |
53.15 08.01.25 |
34.42 09.04.25 |
9'552 |
|
Huhtamaki Rg 04.06.2025 / 11:57:05 |
32.34 | 1.25% |
32.44 11:42 |
32.02 09:44 |
38.56 14.02.25 |
29.54 09.04.25 |
91'556 |
|
Iberdrola 04.06.2025 / 11:57:06 |
15.910 | -0.03% |
15.965 11:17 |
15.853 09:24 |
16.360 23.05.25 |
13.005 24.01.25 |
1'509'663 |
|
Ibersol Rg 04.06.2025 / 10:01:22 |
9.780 | -1.61% |
10.015 02.06.25 |
7.48 06.01.25 |
12 | ||
|
IMCD Rg 04.06.2025 / 11:57:06 |
117.35 | 0.26% |
117.75 09:15 |
116.65 09:43 |
155.40 13.02.25 |
109.3 07.04.25 |
24'984 |
|
Inditex 04.06.2025 / 11:57:06 |
47.40 | 0.37% |
47.65 09:18 |
47.20 09:51 |
55.84 18.02.25 |
42.11 07.04.25 |
315'737 |
|
Indra Sistemas Br-A 04.06.2025 / 11:57:09 |
35.02 | -3.42% |
36.88 09:43 |
34.84 11:48 |
37.82 03.06.25 |
16.11 07.02.25 |
318'559 |
|
Infineon Technolo N 04.06.2025 / 11:57:06 |
36.00 | 4.71% |
36.20 11:42 |
35.09 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
1'237'702 |
|
ING Group Rg 04.06.2025 / 11:57:10 |
18.630 | 0.56% |
18.736 10:01 |
18.572 09:16 |
19.310 20.05.25 |
14.296 07.04.25 |
811'045 |
|
Inmob Colonial 04.06.2025 / 11:56:50 |
6.085 | -0.25% |
6.125 10:09 |
6.070 09:02 |
6.190 02.06.25 |
4.98 13.01.25 |
132'951 |
|
InPost Br Rg 04.06.2025 / 11:56:24 |
14.500 | 0.62% |
14.570 11:33 |
14.310 09:01 |
17.755 19.02.25 |
11.81 07.04.25 |
56'980 |
|
Interpump Grp N 04.06.2025 / 11:57:11 |
34.88 | 2.11% |
34.97 11:33 |
34.34 09:00 |
47.38 14.02.25 |
25.52 09.04.25 |
32'810 |
|
Intesa Sanpaolo N 04.06.2025 / 11:57:08 |
4.881 | -0.47% |
4.930 09:08 |
4.878 11:08 |
4.999 26.03.25 |
3.6773 07.04.25 |
5'376'521 |
|
Intl. Cons. Air Rg 04.06.2025 / 11:55:59 |
4.012 | 1.01% |
4.029 11:39 |
3.978 09:00 |
4.410 07.02.25 |
2.461 07.04.25 |
1'280'163 |
|
INWIT N 04.06.2025 / 11:55:33 |
10.270 | 0.10% |
10.295 10:55 |
10.220 09:03 |
10.800 06.05.25 |
8.81 08.04.25 |
94'543 |
|
Irish Contl Grp Uts 04.06.2025 / 11:12:00 |
5.220 | 0.19% |
5.240 11:02 |
5.220 11:12 |
5.620 27.03.25 |
4.7395 11.04.25 |
1'267 |
|
Irish Resident Rg 04.06.2025 / 11:42:44 |
1.104 | 1.56% |
1.112 10:16 |
1.090 09:09 |
1.112 04.06.25 |
0.869 14.01.25 |
227'265 |
|
Italgas Rg 04.06.2025 / 11:57:04 |
6.903 | -1.11% |
6.963 09:05 |
6.860 10:18 |
7.375 07.05.25 |
5.33 13.01.25 |
1'628'510 |
|
JDE Peet's Br Rg 04.06.2025 / 11:57:00 |
24.37 | 1.92% |
24.42 11:12 |
23.90 09:02 |
24.42 04.06.25 |
16.03 06.02.25 |
64'115 |
|
Jeronimo Martins N 04.06.2025 / 11:54:26 |
21.68 | -0.91% |
21.92 09:00 |
21.66 10:28 |
23.29 08.05.25 |
18.05 09.01.25 |
28'236 |
|
Kalmar Rg-B 04.06.2025 / 11:56:33 |
31.24 | 1.49% |
31.50 10:15 |
30.94 09:15 |
36.68 18.02.25 |
24.42 09.04.25 |
5'682 |
|
KBC Gr 04.06.2025 / 11:57:07 |
87.38 | -0.05% |
88.10 10:01 |
87.34 10:57 |
88.97 20.05.25 |
67.24 07.04.25 |
42'335 |
|
Kemira N 04.06.2025 / 11:56:15 |
19.260 | 0.94% |
19.370 10:06 |
19.090 09:02 |
22.48 11.03.25 |
16.97 25.04.25 |
13'125 |
|
Kenmare Res Rg 04.06.2025 / 11:57:12 |
4.560 | 2.70% |
5.250 18.03.25 |
3.44 03.03.25 |
1'568 |