×
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
- 09.05.2025 - 17:30:08
- 20'471.40
- 0.43%
- 87.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 09.05.2025 / 17:28:00 |
5.235 | 0.29% | 0.02 | 5.230 | 5.240 | 89'516 | |
|
Danone 09.05.2025 / 17:30:00 |
74.00 | -0.27% | -0.20 | 74.36 | 74.36 | 755'562 | |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | 0.81% | 0.27 | 33.69 | 33.69 | 422'858 | |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | -3.12% | -0.19 | 5.892 | 5.892 | 5'283'970 | |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | 0.76% | 0.21 | 27.80 | 27.80 | 129'833 | |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | 2.34% | 0.59 | 25.92 | 25.92 | 298'644 | |
|
DEME Grp 09.05.2025 / 17:30:00 |
142.60 | 4.55% | 6.20 | 139.80 | 143.60 | 5'817 | |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 1.83% | 0.44 | 24.17 | 24.17 | 1'996'943 | |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 0.68% | 1.95 | 289.10 | 289.10 | 189'921 | |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | -0.32% | -0.12 | 37.27 | 37.27 | 1'439'211 | |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 1.33% | 0.43 | 32.35 | 32.35 | 2'200'800 | |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -1.65% | -1.60 | 95.38 | 95.38 | 101'106 | |
|
Do & Co I 09.05.2025 / 17:30:00 |
167.80 | 3.58% | 5.80 | 167.60 | 168.00 | 26'519 | |
|
DSM Firmenich N 09.05.2025 / 17:30:00 |
95.07 | 1.14% | 1.07 | 94.92 | 94.92 | 202'364 | |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | -0.70% | -0.04 | 6.278 | 6.278 | 1'547'857 | |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | -0.43% | -0.07 | 15.550 | 15.550 | 3'866'462 | |
|
Ebro Foods 09.05.2025 / 17:30:00 |
16.820 | -0.36% | -0.06 | 16.820 | 16.860 | 1'848 | |
|
EDP Renovaveis Br 09.05.2025 / 17:30:00 |
8.255 | 1.82% | 0.15 | 8.230 | 8.230 | 870'973 | |
|
EDP S.A N 09.05.2025 / 17:30:00 |
3.279 | 2.50% | 0.08 | 3.264 | 3.264 | 10'124'158 | |
|
ELIA GROUP 09.05.2025 / 17:30:00 |
94.20 | -0.21% | -0.20 | 93.90 | 93.90 | 57'033 | |
|
Elisa-A Rg 09.05.2025 / 17:25:00 |
46.10 | -0.35% | -0.16 | 46.08 | 46.08 | 152'330 | |
|
Enagas Br 09.05.2025 / 17:30:00 |
13.330 | -0.30% | -0.04 | 13.320 | 13.335 | 280'012 | |
|
Endesa Br 09.05.2025 / 17:30:00 |
25.56 | 0.59% | 0.15 | 25.57 | 25.57 | 1'207'514 | |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 1.95% | 0.15 | 7.740 | 7.740 | 18'213'616 | |
|
ENGIE 09.05.2025 / 17:30:00 |
17.985 | -0.35% | -0.06 | 17.995 | 17.995 | 1'054'655 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AXA 09.05.2025 / 17:30:00 |
41.62 | 19.89% | 39.62% | -2.05% | 11.96% | 11.15% | 23.41% | 80.63% |
|
Snam N 09.05.2025 / 17:30:00 |
5.098 | 19.78% | 10.20% | 1.72% | 9.49% | 14.55% | 15.18% | -1.90% |
|
Ageas 09.05.2025 / 17:30:00 |
56.08 | 19.76% | 42.52% | 1.31% | 8.51% | 11.81% | 22.27% | 27.33% |
|
Aedifica 09.05.2025 / 17:30:00 |
66.90 | 19.75% | 6.37% | -2.19% | 7.99% | 12.25% | 6.39% | -36.81% |
|
ArcelorMittal Rg 09.05.2025 / 17:30:00 |
26.68 | 18.87% | 3.52% | -1.57% | 15.37% | -2.06% | 11.68% | 0.99% |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 18.51% | 32.93% | -0.20% | 15.12% | 11.10% | 13.35% | 106.62% |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | 18.49% | 10.73% | 0.16% | 16.72% | 4.69% | 9.52% | 35.11% |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | 18.46% | 56.94% | 2.18% | 22.06% | 1.06% | 16.89% | 162.26% |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 18.15% | 52.88% | 2.59% | 3.83% | 11.53% | 28.17% | 165.47% |
|
Valmet Corporat Rg 09.05.2025 / 17:25:00 |
27.76 | 18.03% | 5.69% | 2.32% | 24.09% | 0.62% | 14.47% | 11.05% |
|
Erste Group Bk I 09.05.2025 / 17:30:00 |
69.80 | 17.80% | 90.83% | 18.25% | 20.14% | 5.18% | 52.42% | 144.75% |
|
Kenmare Res Rg 09.05.2025 / 17:28:00 |
4.770 | 17.73% | -9.54% | -5.59% | 3.68% | 29.62% | 24.22% | -18.43% |
|
AIB Grp Rg 09.05.2025 / 17:28:00 |
6.250 | 17.68% | 61.75% | 4.08% | 16.50% | 2.46% | 25.65% | 198.12% |
|
Irish Resident Rg 09.05.2025 / 17:28:00 |
1.074 | 17.58% | -3.25% | 4.47% | 9.65% | 8.27% | 6.97% | -26.76% |
|
ENGIE 09.05.2025 / 17:30:00 |
17.985 | 17.42% | 13.45% | -0.50% | -0.61% | 16.01% | 13.54% | 62.04% |
|
Ackermans V Haare 09.05.2025 / 17:30:00 |
225.10 | 17.03% | 40.66% | 2.83% | 17.95% | 16.24% | 32.14% | 33.95% |
|
Veolia Environnem 09.05.2025 / 17:30:00 |
31.86 | 16.94% | 11.19% | -1.33% | 7.20% | 15.90% | 8.66% | 20.94% |
|
Air Liquide 09.05.2025 / 17:30:00 |
183.89 | 16.90% | 14.12% | -0.50% | 9.30% | 5.70% | 8.29% | 37.48% |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | 16.24% | 30.36% | -1.53% | 5.02% | 15.47% | 27.01% | 45.24% |
|
Kon Ah Del Br Rg 09.05.2025 / 17:30:00 |
36.79 | 16.20% | 40.65% | 1.83% | 11.32% | 7.76% | 23.98% | 33.49% |
|
ACS Br 09.05.2025 / 17:30:00 |
56.20 | 16.06% | 39.82% | -1.32% | 15.92% | 12.63% | 44.10% | 131.50% |
|
Altri Rg 09.05.2025 / 17:30:00 |
6.194 | 16.03% | 34.25% | 0.57% | 1.94% | 2.72% | 13.76% | 34.63% |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 15.87% | 29.79% | -0.50% | 6.88% | 12.08% | 18.41% | 101.88% |
|
Ryanair Hldgs Rg 09.05.2025 / 17:28:00 |
21.93 | 15.79% | 15.61% | 0.27% | 17.08% | 9.83% | 15.66% | 61.09% |
|
Koninkl KPN Br Rg 09.05.2025 / 17:30:00 |
4.051 | 15.44% | 29.96% | 0.30% | 3.05% | 16.17% | 18.87% | 21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 09.05.2025 / 17:28:00 |
5.235 | 0.29% |
5.250 15:47 |
5.190 13:27 |
5.770 17.03.25 |
4.4425 08.01.25 |
89'516 |
|
Danone 09.05.2025 / 17:30:00 |
74.00 | -0.27% |
74.86 12:40 |
74.00 17:28 |
77.16 02.05.25 |
63.52 16.01.25 |
755'562 |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | 0.81% |
33.87 09:07 |
33.52 17:28 |
41.17 06.02.25 |
30.57 24.04.25 |
422'858 |
|
Dav Cam Mil Rg 09.05.2025 / 17:30:00 |
5.896 | -3.12% |
6.040 15:34 |
5.778 09:06 |
6.485 11.03.25 |
5.08 07.04.25 |
5'283'970 |
|
De Longhi N 09.05.2025 / 17:30:00 |
27.73 | 0.76% |
27.88 15:05 |
27.48 10:59 |
34.82 26.02.25 |
23.41 07.04.25 |
129'833 |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | 2.34% |
26.21 09:21 |
24.93 09:01 |
32.46 18.02.25 |
19.69 07.04.25 |
298'644 |
|
DEME Grp 09.05.2025 / 17:30:00 |
142.60 | 4.55% |
143.80 11:27 |
137.30 09:03 |
149.40 07.01.25 |
110 07.04.25 |
5'817 |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 1.83% |
24.22 16:49 |
23.72 09:33 |
24.22 09.05.25 |
16.292 02.01.25 |
1'996'943 |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 0.68% |
289.90 10:06 |
287.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
189'921 |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | -0.32% |
37.91 09:12 |
37.25 17:24 |
44.09 06.03.25 |
31.32 07.04.25 |
1'439'211 |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 1.33% |
32.38 15:59 |
31.92 09:07 |
35.91 03.03.25 |
28.66 07.01.25 |
2'200'800 |
|
DiaSorin N 09.05.2025 / 17:30:00 |
95.30 | -1.65% |
97.28 09:06 |
95.13 16:39 |
107.45 28.01.25 |
89.02 07.04.25 |
101'106 |
|
Do & Co I 09.05.2025 / 17:30:00 |
167.80 | 3.58% |
169.30 16:14 |
162.00 09:02 |
222.00 20.02.25 |
123.2 09.04.25 |
26'519 |
|
DSM Firmenich N 09.05.2025 / 17:30:00 |
95.07 | 1.14% |
95.12 17:29 |
93.62 10:38 |
108.35 14.02.25 |
82.58 09.04.25 |
202'364 |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | -0.70% |
6.374 09:25 |
6.260 17:09 |
8.160 06.03.25 |
5.524 13.01.25 |
1'547'857 |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | -0.43% |
15.610 09:00 |
15.400 14:48 |
15.760 07.05.25 |
10.44 13.01.25 |
3'866'462 |
|
Ebro Foods 09.05.2025 / 17:30:00 |
16.820 | -0.36% |
16.920 10:07 |
16.820 09:00 |
17.380 04.04.25 |
15.68 14.01.25 |
1'848 |
|
EDP Renovaveis Br 09.05.2025 / 17:30:00 |
8.255 | 1.82% |
8.445 09:48 |
8.193 15:15 |
10.295 03.01.25 |
6.71 07.04.25 |
870'973 |
|
EDP S.A N 09.05.2025 / 17:30:00 |
3.279 | 2.50% |
3.392 09:53 |
3.276 17:05 |
3.499 30.04.25 |
2.877 12.02.25 |
10'124'158 |
|
ELIA GROUP 09.05.2025 / 17:30:00 |
94.20 | -0.21% |
95.08 09:49 |
93.95 09:04 |
97.95 06.05.25 |
57.17157 23.01.25 |
57'033 |
|
Elisa-A Rg 09.05.2025 / 17:25:00 |
46.10 | -0.35% |
46.76 09:05 |
46.03 16:37 |
47.38 07.05.25 |
41.02 03.02.25 |
152'330 |
|
Enagas Br 09.05.2025 / 17:30:00 |
13.330 | -0.30% |
13.495 10:08 |
13.320 17:28 |
13.880 04.04.25 |
11.61 13.01.25 |
280'012 |
|
Endesa Br 09.05.2025 / 17:30:00 |
25.56 | 0.59% |
25.86 14:06 |
25.43 09:00 |
26.88 07.05.25 |
20.4 15.01.25 |
1'207'514 |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 1.95% |
7.778 15:57 |
7.626 09:01 |
7.859 04.04.25 |
6.523 06.03.25 |
18'213'616 |
|
ENGIE 09.05.2025 / 17:30:00 |
17.985 | -0.35% |
18.180 09:06 |
17.955 15:37 |
18.995 03.04.25 |
15.325 29.01.25 |
1'054'655 |