×
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
- 03.07.2025 - 10:11:24
- 20'707.05
- 0.15%
- 31.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 03.07.2025 / 09:56:09 |
40.66 | -0.29% | -0.12 | 40.65 | 40.68 | 460'066 | |
|
Dalata Hotel Rg 03.07.2025 / 09:52:45 |
6.470 | 0.00% | 0.00 | 6.460 | 6.480 | 3'071 | |
|
Danone 03.07.2025 / 09:56:08 |
69.42 | 0.09% | 0.06 | 69.36 | 69.40 | 84'634 | |
|
Dassault Syst 03.07.2025 / 09:56:13 |
31.10 | -0.48% | -0.15 | 31.09 | 31.11 | 42'210 | |
|
Dav Cam Mil Rg 03.07.2025 / 09:56:11 |
6.118 | 1.26% | 0.08 | 6.118 | 6.122 | 339'727 | |
|
De Longhi N 03.07.2025 / 09:49:43 |
29.19 | 0.41% | 0.12 | 29.16 | 29.22 | 3'480 | |
|
DEME Grp 03.07.2025 / 09:54:06 |
129.90 | 0.70% | 0.90 | 129.80 | 130.20 | 216 | |
|
Deutsche Bank N 03.07.2025 / 09:56:25 |
24.75 | 0.63% | 0.16 | 24.75 | 24.76 | 235'277 | |
|
Deutsche Boerse N 03.07.2025 / 09:56:09 |
269.60 | 0.28% | 0.75 | 269.60 | 269.80 | 37'178 | |
|
Deutsche Post N 03.07.2025 / 09:56:12 |
39.74 | 1.11% | 0.44 | 39.73 | 39.75 | 84'964 | |
|
Deutsche Telekom N 03.07.2025 / 09:56:02 |
30.91 | -0.48% | -0.15 | 30.91 | 30.92 | 185'353 | |
|
DiaSorin N 03.07.2025 / 09:55:01 |
91.54 | 0.22% | 0.20 | 91.52 | 91.58 | 7'094 | |
|
Do & Co I 03.07.2025 / 09:52:08 |
187.70 | 0.48% | 0.90 | 187.40 | 188.00 | 367 | |
|
DSM Firmenich N 03.07.2025 / 09:55:47 |
90.08 | 0.31% | 0.28 | 90.06 | 90.10 | 24'741 | |
|
Dt Lufthansa N 03.07.2025 / 09:54:09 |
7.347 | 0.95% | 0.07 | 7.346 | 7.350 | 116'228 | |
|
E.ON N 03.07.2025 / 09:56:25 |
15.675 | 0.87% | 0.14 | 15.670 | 15.675 | 188'313 | |
|
Ebro Foods 03.07.2025 / 09:48:14 |
17.320 | 0.12% | 0.02 | 17.280 | 17.400 | 83 | |
|
EDP Renovaveis Br 03.07.2025 / 09:54:39 |
10.180 | 1.95% | 0.20 | 10.170 | 10.190 | 90'617 | |
|
EDP S.A N 03.07.2025 / 09:55:24 |
3.804 | 0.57% | 0.02 | 3.804 | 3.817 | 399'196 | |
|
Eiffage 03.07.2025 / 09:53:16 |
118.25 | 0.53% | 0.63 | 118.20 | 118.30 | 2'833 | |
|
ELIA GROUP 03.07.2025 / 09:56:05 |
98.63 | 1.70% | 1.65 | 98.55 | 98.65 | 4'849 | |
|
Elisa-A Rg 03.07.2025 / 09:55:21 |
47.72 | 0.04% | 0.02 | 47.70 | 47.72 | 6'685 | |
|
Enagas Br 03.07.2025 / 09:53:31 |
13.590 | 0.55% | 0.08 | 13.600 | 13.615 | 33'484 | |
|
Endesa Br 03.07.2025 / 09:56:21 |
26.62 | -0.58% | -0.16 | 26.61 | 26.63 | 94'326 | |
|
Enel N 03.07.2025 / 09:56:16 |
8.156 | -0.60% | -0.05 | 8.156 | 8.157 | 1'197'075 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OMV I 03.07.2025 / 09:52:35 |
46.46 | 24.74% | 17.16% | 1.40% | 7.52% | 11.15% | 11.82% | 10.09% |
|
ING Group Rg 03.07.2025 / 09:56:16 |
18.964 | 24.68% | 39.85% | 3.14% | 2.65% | 21.07% | 14.03% | 100.47% |
|
ArcelorMittal Rg 03.07.2025 / 09:55:52 |
28.06 | 24.53% | 8.45% | 3.85% | 4.33% | 22.43% | 29.29% | 28.76% |
|
Metso Rg 03.07.2025 / 09:56:01 |
11.143 | 23.83% | 21.54% | 2.53% | 2.13% | 34.09% | 10.65% | 58.81% |
|
BPER Banca N 03.07.2025 / 09:56:16 |
7.528 | 23.30% | 149.75% | -0.21% | -3.91% | 19.99% | 46.57% | 397.50% |
|
Outokumpu N 03.07.2025 / 09:56:01 |
3.606 | 23.17% | -20.29% | 3.50% | 4.16% | 20.28% | 3.37% | -7.91% |
|
Iberdrola 03.07.2025 / 09:56:25 |
16.280 | 22.12% | 36.96% | -0.82% | 2.13% | 11.66% | 37.09% | 59.50% |
|
AB InBev 03.07.2025 / 09:56:12 |
58.94 | 22.09% | 0.67% | -0.24% | -5.36% | 8.83% | 5.63% | 12.49% |
|
ASR Rg 03.07.2025 / 09:55:26 |
55.92 | 21.87% | 30.61% | 1.16% | -0.46% | 10.73% | 23.83% | 43.61% |
|
Credit Agricole 03.07.2025 / 09:56:15 |
16.215 | 21.57% | 26.54% | 2.48% | 0.22% | 5.05% | 19.25% | 85.86% |
|
Ageas 03.07.2025 / 09:55:17 |
56.65 | 20.99% | 43.98% | -0.40% | 0.44% | 9.36% | 30.65% | 34.31% |
|
Erste Group Bk I 03.07.2025 / 09:56:16 |
71.35 | 20.91% | 95.88% | 0.56% | -0.70% | 21.55% | 53.14% | 199.46% |
|
Deutsche Boerse N 03.07.2025 / 09:56:09 |
269.60 | 20.70% | 44.27% | -2.58% | -4.46% | 2.86% | 41.41% | 74.07% |
|
Jeronimo Martins N 03.07.2025 / 09:56:19 |
22.80 | 20.61% | -3.57% | 8.57% | 5.41% | 14.75% | 21.08% | 6.12% |
|
EDP S.A N 03.07.2025 / 09:55:24 |
3.804 | 20.52% | -16.97% | 3.41% | 7.66% | 29.39% | 6.60% | -18.37% |
|
Prosus Rg-N 03.07.2025 / 09:56:22 |
46.48 | 20.47% | 71.76% | -3.19% | -1.94% | 27.76% | 39.90% | 56.41% |
|
Kojamo Rg 03.07.2025 / 09:54:53 |
11.320 | 19.84% | -5.54% | 1.34% | 9.48% | 27.26% | 14.87% | -31.49% |
|
LEGRAND 03.07.2025 / 09:56:10 |
112.88 | 19.70% | 19.45% | 2.96% | 3.94% | 24.50% | 18.69% | 60.30% |
|
Nordea Bk Rg 03.07.2025 / 09:55:41 |
12.608 | 19.11% | 11.30% | 1.39% | -0.63% | 19.79% | 10.88% | 47.61% |
|
Enel N 03.07.2025 / 09:56:16 |
8.156 | 19.10% | 21.68% | 1.41% | 1.89% | 16.66% | 22.68% | 54.43% |
|
AXA 03.07.2025 / 09:56:25 |
41.09 | 19.01% | 38.61% | -1.37% | -3.52% | 9.69% | 27.75% | 88.15% |
|
Wienerberger I 03.07.2025 / 09:51:27 |
31.54 | 18.49% | 3.97% | 1.09% | -3.61% | 11.10% | -0.32% | 50.96% |
|
Snam N 03.07.2025 / 09:55:59 |
5.068 | 18.19% | 8.74% | -0.33% | -2.20% | 9.86% | 21.86% | -0.57% |
|
Kone-B Rg 03.07.2025 / 09:56:12 |
55.40 | 18.03% | 22.76% | 0.29% | -0.04% | 13.86% | 16.78% | 20.52% |
|
KBC Gr 03.07.2025 / 09:56:02 |
87.45 | 17.82% | 49.56% | 2.19% | 1.62% | 14.52% | 30.48% | 66.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 03.07.2025 / 09:56:09 |
40.66 | -0.29% |
41.36 09:00 |
40.43 09:06 |
45.33 06.03.25 |
30.79 07.04.25 |
460'066 |
|
Dalata Hotel Rg 03.07.2025 / 09:52:45 |
6.470 | 0.00% |
6.480 09:04 |
6.470 09:04 |
6.540 20.06.25 |
4.4425 08.01.25 |
3'071 |
|
Danone 03.07.2025 / 09:56:08 |
69.42 | 0.09% |
69.61 09:32 |
69.32 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
84'634 |
|
Dassault Syst 03.07.2025 / 09:56:13 |
31.10 | -0.48% |
31.20 09:43 |
31.02 09:01 |
41.17 06.02.25 |
30.18 26.06.25 |
42'210 |
|
Dav Cam Mil Rg 03.07.2025 / 09:56:11 |
6.118 | 1.26% |
6.120 09:55 |
6.052 09:01 |
6.485 11.03.25 |
5.08 07.04.25 |
339'727 |
|
De Longhi N 03.07.2025 / 09:49:43 |
29.19 | 0.41% |
29.32 09:00 |
28.92 09:00 |
34.82 26.02.25 |
23.41 07.04.25 |
3'480 |
|
DEME Grp 03.07.2025 / 09:54:06 |
129.90 | 0.70% |
130.40 09:06 |
129.80 09:01 |
149.40 07.01.25 |
110 07.04.25 |
216 |
|
Deutsche Bank N 03.07.2025 / 09:56:25 |
24.75 | 0.63% |
24.86 09:41 |
24.62 09:14 |
26.10 30.06.25 |
16.292 02.01.25 |
235'277 |
|
Deutsche Boerse N 03.07.2025 / 09:56:09 |
269.60 | 0.28% |
270.40 09:36 |
268.45 09:15 |
294.20 06.05.25 |
218.45 06.01.25 |
37'178 |
|
Deutsche Post N 03.07.2025 / 09:56:12 |
39.74 | 1.11% |
39.75 09:54 |
39.51 09:00 |
44.09 06.03.25 |
31.32 07.04.25 |
84'964 |
|
Deutsche Telekom N 03.07.2025 / 09:56:02 |
30.91 | -0.48% |
31.12 09:00 |
30.83 09:29 |
35.91 03.03.25 |
28.66 07.01.25 |
185'353 |
|
DiaSorin N 03.07.2025 / 09:55:01 |
91.54 | 0.22% |
91.55 09:55 |
90.82 09:00 |
107.45 28.01.25 |
89.02 07.04.25 |
7'094 |
|
Do & Co I 03.07.2025 / 09:52:08 |
187.70 | 0.48% |
187.80 09:51 |
186.80 09:12 |
222.00 20.02.25 |
123.2 09.04.25 |
367 |
|
DSM Firmenich N 03.07.2025 / 09:55:47 |
90.08 | 0.31% |
90.66 09:12 |
90.04 09:00 |
108.35 14.02.25 |
82.58 09.04.25 |
24'741 |
|
Dt Lufthansa N 03.07.2025 / 09:54:09 |
7.347 | 0.95% |
7.356 09:51 |
7.300 09:33 |
8.160 06.03.25 |
5.524 13.01.25 |
116'228 |
|
E.ON N 03.07.2025 / 09:56:25 |
15.675 | 0.87% |
15.675 09:55 |
15.520 09:00 |
16.000 01.07.25 |
10.44 13.01.25 |
188'313 |
|
Ebro Foods 03.07.2025 / 09:48:14 |
17.320 | 0.12% |
17.340 09:05 |
17.320 09:48 |
18.020 11.06.25 |
15.68 14.01.25 |
83 |
|
EDP Renovaveis Br 03.07.2025 / 09:54:39 |
10.180 | 1.95% |
10.180 09:47 |
10.010 09:02 |
10.295 03.01.25 |
6.71 07.04.25 |
90'617 |
|
EDP S.A N 03.07.2025 / 09:55:24 |
3.804 | 0.57% |
3.804 09:31 |
3.777 09:01 |
3.829 02.07.25 |
2.877 12.02.25 |
399'196 |
|
Eiffage 03.07.2025 / 09:53:16 |
118.25 | 0.53% |
118.45 09:31 |
118.00 09:01 |
127.90 20.05.25 |
82.16 13.01.25 |
2'833 |
|
ELIA GROUP 03.07.2025 / 09:56:05 |
98.63 | 1.70% |
98.63 09:56 |
97.65 09:00 |
100.60 01.07.25 |
57.17157 23.01.25 |
4'849 |
|
Elisa-A Rg 03.07.2025 / 09:55:21 |
47.72 | 0.04% |
47.90 09:13 |
47.70 09:41 |
48.16 02.07.25 |
41.02 03.02.25 |
6'685 |
|
Enagas Br 03.07.2025 / 09:53:31 |
13.590 | 0.55% |
13.620 09:38 |
13.518 09:01 |
14.480 24.06.25 |
11.61 13.01.25 |
33'484 |
|
Endesa Br 03.07.2025 / 09:56:21 |
26.62 | -0.58% |
26.63 09:46 |
26.34 09:03 |
27.99 23.06.25 |
20.4 15.01.25 |
94'326 |
|
Enel N 03.07.2025 / 09:56:16 |
8.156 | -0.60% |
8.200 09:19 |
8.134 09:15 |
8.290 02.07.25 |
6.523 06.03.25 |
1'197'075 |