×
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
- 02.07.2025 - 17:30:06
- 20'675.88
- 0.46%
- 93.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 02.07.2025 / 17:30:00 |
40.78 | 3.48% | 1.37 | 40.80 | 40.80 | 0 | |
|
Dalata Hotel Rg 02.07.2025 / 17:27:51 |
6.470 | 0.00% | 0.00 | 6.400 | 6.500 | 0 | |
|
Danone 02.07.2025 / 17:30:00 |
69.36 | -1.03% | -0.72 | 69.42 | 69.42 | 0 | |
|
Dassault Syst 02.07.2025 / 17:30:00 |
31.25 | 1.79% | 0.55 | 31.21 | 31.21 | 0 | |
|
Dav Cam Mil Rg 02.07.2025 / 17:30:00 |
6.042 | 2.34% | 0.14 | 6.042 | 6.042 | 0 | |
|
De Longhi N 02.07.2025 / 17:30:00 |
29.07 | 1.57% | 0.45 | 29.10 | 29.10 | 0 | |
|
DEME Grp 02.07.2025 / 17:30:00 |
129.00 | 0.94% | 1.20 | 128.20 | 129.60 | 0 | |
|
Deutsche Bank N 02.07.2025 / 17:30:00 |
24.60 | 1.21% | 0.30 | 24.63 | 24.63 | 0 | |
|
Deutsche Boerse N 02.07.2025 / 17:30:00 |
268.85 | -2.59% | -7.15 | 268.90 | 268.90 | 0 | |
|
Deutsche Post N 02.07.2025 / 17:30:00 |
39.31 | 0.42% | 0.17 | 39.31 | 39.31 | 0 | |
|
Deutsche Telekom N 02.07.2025 / 17:30:00 |
31.06 | -0.19% | -0.06 | 31.07 | 31.07 | 0 | |
|
DiaSorin N 02.07.2025 / 17:30:00 |
91.34 | -0.11% | -0.10 | 91.30 | 91.30 | 0 | |
|
Do & Co I 02.07.2025 / 17:30:00 |
186.80 | 1.97% | 3.60 | 186.60 | 190.40 | 0 | |
|
DSM Firmenich N 02.07.2025 / 17:30:00 |
89.80 | -0.80% | -0.72 | 89.92 | 89.92 | 0 | |
|
Dt Lufthansa N 02.07.2025 / 17:30:00 |
7.278 | 0.12% | 0.01 | 7.308 | 7.282 | 0 | |
|
E.ON N 02.07.2025 / 17:30:00 |
15.540 | -1.68% | -0.27 | 15.585 | 15.585 | 0 | |
|
Ebro Foods 02.07.2025 / 17:30:00 |
17.300 | -0.69% | -0.12 | 17.220 | 17.380 | 0 | |
|
EDP Renovaveis Br 02.07.2025 / 17:30:00 |
9.985 | 2.52% | 0.25 | 10.000 | 10.000 | 0 | |
|
EDP S.A N 02.07.2025 / 17:30:00 |
3.782 | 0.96% | 0.04 | 3.779 | 3.779 | 0 | |
|
Eiffage 02.07.2025 / 17:30:00 |
117.63 | -1.13% | -1.35 | 117.90 | 117.90 | 0 | |
|
ELIA GROUP 02.07.2025 / 17:30:00 |
96.98 | -1.75% | -1.73 | 96.70 | 98.85 | 0 | |
|
Elisa-A Rg 02.07.2025 / 17:25:00 |
47.70 | -0.71% | -0.34 | 47.76 | 47.76 | 0 | |
|
Enagas Br 02.07.2025 / 17:30:00 |
13.515 | -1.03% | -0.14 | 13.550 | 13.550 | 0 | |
|
Endesa Br 02.07.2025 / 17:30:00 |
26.78 | -1.02% | -0.28 | 26.81 | 26.81 | 0 | |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | -0.55% | -0.05 | 8.200 | 8.200 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OMV I 02.07.2025 / 17:30:00 |
46.49 | 23.21% | 15.73% | 2.09% | 8.07% | 14.31% | 12.68% | 8.74% |
|
Mandatum Rg 02.07.2025 / 17:25:00 |
5.674 | 23.18% | 35.68% | 3.39% | 3.73% | 7.06% | 36.10% | 0.00% |
|
ASR Rg 02.07.2025 / 17:30:00 |
55.72 | 23.10% | 31.93% | 0.98% | -0.57% | 15.21% | 24.96% | 45.05% |
|
AB InBev 02.07.2025 / 17:30:00 |
58.81 | 22.92% | 1.35% | -0.36% | -6.38% | 10.80% | 5.85% | 13.26% |
|
Iberdrola 02.07.2025 / 17:30:00 |
16.285 | 22.76% | 37.68% | -0.38% | 2.21% | 15.15% | 32.40% | 60.33% |
|
ING Group Rg 02.07.2025 / 17:30:00 |
18.916 | 22.69% | 37.62% | 3.20% | 2.16% | 26.12% | 14.93% | 97.27% |
|
BPER Banca N 02.07.2025 / 17:30:00 |
7.557 | 22.30% | 147.74% | -0.49% | -1.55% | 29.31% | 49.35% | 393.48% |
|
Ageas 02.07.2025 / 17:30:00 |
56.60 | 21.74% | 44.87% | -0.61% | 0.85% | 13.77% | 31.11% | 35.14% |
|
Prosus Rg-N 02.07.2025 / 17:30:00 |
46.35 | 21.56% | 73.32% | -3.41% | -0.88% | 29.83% | 39.44% | 57.83% |
|
Jeronimo Martins N 02.07.2025 / 17:30:00 |
22.18 | 21.26% | -3.04% | 5.72% | 3.11% | 11.91% | 16.13% | 6.70% |
|
Metso Rg 02.07.2025 / 17:25:00 |
11.145 | 21.22% | 18.97% | 4.84% | 2.48% | 45.61% | 11.12% | 55.46% |
|
Erste Group Bk I 02.07.2025 / 17:30:00 |
71.65 | 20.66% | 95.47% | -0.35% | 1.27% | 31.05% | 54.35% | 198.83% |
|
Snam N 02.07.2025 / 17:30:00 |
5.062 | 20.24% | 10.63% | 0.26% | -3.58% | 12.87% | 22.02% | 1.15% |
|
CTP Br Rg 02.07.2025 / 17:30:00 |
17.520 | 20.03% | 16.73% | 3.24% | 4.53% | 20.99% | 9.23% | 62.66% |
|
Hera N 02.07.2025 / 17:30:00 |
3.992 | 19.77% | 37.97% | -0.89% | -8.75% | 10.61% | 24.36% | 48.86% |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | 19.76% | 22.35% | 2.12% | 1.70% | 20.78% | 23.55% | 55.28% |
|
AXA 02.07.2025 / 17:30:00 |
40.88 | 19.76% | 39.47% | -2.26% | -3.62% | 15.86% | 28.60% | 89.32% |
|
EDP S.A N 02.07.2025 / 17:30:00 |
3.782 | 19.38% | -17.76% | 2.97% | 5.76% | 30.03% | 5.00% | -19.15% |
|
Credit Agricole 02.07.2025 / 17:30:00 |
16.263 | 19.32% | 24.20% | 3.52% | 0.85% | 9.02% | 21.73% | 82.43% |
|
Kone-B Rg 02.07.2025 / 17:25:00 |
55.44 | 19.27% | 24.05% | 1.46% | 0.84% | 16.59% | 16.72% | 21.78% |
|
LEGRAND 02.07.2025 / 17:30:00 |
112.40 | 18.98% | 18.73% | 3.36% | 4.27% | 27.73% | 18.62% | 59.33% |
|
Kojamo Rg 02.07.2025 / 17:25:00 |
11.250 | 18.77% | -6.38% | 2.46% | 7.66% | 32.51% | 14.74% | -32.10% |
|
Kalmar Rg-B 02.07.2025 / 17:25:00 |
36.58 | 18.75% | 0.00% | 5.24% | 16.35% | 49.61% | 0.00% | 0.00% |
|
NOS Rg 02.07.2025 / 17:30:00 |
3.905 | 18.65% | 23.36% | 3.86% | 0.00% | -2.80% | 15.70% | 3.38% |
|
Nordea Bk Rg 02.07.2025 / 17:25:00 |
12.495 | 18.30% | 10.55% | 0.36% | -2.08% | 24.05% | 10.40% | 46.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 02.07.2025 / 17:30:00 |
40.78 | 3.48% |
40.84 17:23 |
39.00 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
670'751 |
|
Dalata Hotel Rg 02.07.2025 / 17:27:51 |
6.470 | 0.00% |
6.480 10:10 |
6.440 11:59 |
6.540 20.06.25 |
4.4425 08.01.25 |
63'029 |
|
Danone 02.07.2025 / 17:30:00 |
69.36 | -1.03% |
70.36 09:00 |
69.26 17:18 |
77.16 02.05.25 |
63.52 16.01.25 |
606'551 |
|
Dassault Syst 02.07.2025 / 17:30:00 |
31.25 | 1.79% |
31.36 16:39 |
30.28 09:23 |
41.17 06.02.25 |
30.18 26.06.25 |
958'920 |
|
Dav Cam Mil Rg 02.07.2025 / 17:30:00 |
6.042 | 2.34% |
6.052 16:02 |
5.900 09:00 |
6.485 11.03.25 |
5.08 07.04.25 |
2'695'728 |
|
De Longhi N 02.07.2025 / 17:30:00 |
29.07 | 1.57% |
29.10 11:20 |
28.59 09:15 |
34.82 26.02.25 |
23.41 07.04.25 |
54'049 |
|
DEME Grp 02.07.2025 / 17:30:00 |
129.00 | 0.94% |
130.20 12:58 |
127.60 09:21 |
149.40 07.01.25 |
110 07.04.25 |
4'144 |
|
Deutsche Bank N 02.07.2025 / 17:30:00 |
24.60 | 1.21% |
24.77 13:48 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
2'780'917 |
|
Deutsche Boerse N 02.07.2025 / 17:30:00 |
268.85 | -2.59% |
276.30 09:01 |
267.35 14:35 |
294.20 06.05.25 |
218.45 06.01.25 |
227'855 |
|
Deutsche Post N 02.07.2025 / 17:30:00 |
39.31 | 0.42% |
39.43 13:12 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
811'240 |
|
Deutsche Telekom N 02.07.2025 / 17:30:00 |
31.06 | -0.19% |
31.26 09:04 |
30.98 17:13 |
35.91 03.03.25 |
28.66 07.01.25 |
2'280'194 |
|
DiaSorin N 02.07.2025 / 17:30:00 |
91.34 | -0.11% |
91.36 17:29 |
89.92 10:36 |
107.45 28.01.25 |
89.02 07.04.25 |
89'275 |
|
Do & Co I 02.07.2025 / 17:30:00 |
186.80 | 1.97% |
186.80 13:37 |
181.80 09:35 |
222.00 20.02.25 |
123.2 09.04.25 |
4'383 |
|
DSM Firmenich N 02.07.2025 / 17:30:00 |
89.80 | -0.80% |
91.36 09:00 |
89.46 14:54 |
108.35 14.02.25 |
82.58 09.04.25 |
369'405 |
|
Dt Lufthansa N 02.07.2025 / 17:30:00 |
7.278 | 0.12% |
7.386 13:33 |
7.174 09:01 |
8.160 06.03.25 |
5.524 13.01.25 |
1'588'062 |
|
E.ON N 02.07.2025 / 17:30:00 |
15.540 | -1.68% |
15.910 09:01 |
15.490 14:33 |
16.000 01.07.25 |
10.44 13.01.25 |
2'957'950 |
|
Ebro Foods 02.07.2025 / 17:30:00 |
17.300 | -0.69% |
17.460 09:03 |
17.280 14:43 |
18.020 11.06.25 |
15.68 14.01.25 |
5'535 |
|
EDP Renovaveis Br 02.07.2025 / 17:30:00 |
9.985 | 2.52% |
10.200 09:07 |
9.835 14:36 |
10.295 03.01.25 |
6.71 07.04.25 |
1'111'411 |
|
EDP S.A N 02.07.2025 / 17:30:00 |
3.782 | 0.96% |
3.829 09:07 |
3.751 14:36 |
3.829 02.07.25 |
2.877 12.02.25 |
3'124'840 |
|
Eiffage 02.07.2025 / 17:30:00 |
117.63 | -1.13% |
119.70 09:01 |
117.03 14:34 |
127.90 20.05.25 |
82.16 13.01.25 |
85'650 |
|
ELIA GROUP 02.07.2025 / 17:30:00 |
96.98 | -1.75% |
99.53 09:05 |
96.35 14:38 |
100.60 01.07.25 |
57.17157 23.01.25 |
37'120 |
|
Elisa-A Rg 02.07.2025 / 17:25:00 |
47.70 | -0.71% |
48.16 12:39 |
47.66 17:24 |
48.16 02.07.25 |
41.02 03.02.25 |
145'010 |
|
Enagas Br 02.07.2025 / 17:30:00 |
13.515 | -1.03% |
13.730 09:05 |
13.510 17:26 |
14.480 24.06.25 |
11.61 13.01.25 |
428'999 |
|
Endesa Br 02.07.2025 / 17:30:00 |
26.78 | -1.02% |
27.22 09:05 |
26.71 14:38 |
27.99 23.06.25 |
20.4 15.01.25 |
381'177 |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | -0.55% |
8.290 09:05 |
8.188 14:34 |
8.290 02.07.25 |
6.523 06.03.25 |
14'142'603 |