×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 25.07.2025 / 16:55:00 |
279.80 | 0.29% | 0.80 | 279.80 | 279.80 | 0 | |
|
DEME Grp 25.07.2025 / 17:30:00 |
132.20 | -0.45% | -0.60 | 132.00 | 132.80 | 0 | |
|
Deutsche Bank N 25.07.2025 / 17:30:00 |
28.34 | -1.61% | -0.47 | 28.36 | 28.36 | 0 | |
|
Deutsche Boerse N 25.07.2025 / 17:30:00 |
255.30 | -1.62% | -4.20 | 254.80 | 254.80 | 0 | |
|
Deutsche Post N 25.07.2025 / 17:30:00 |
40.92 | 0.36% | 0.15 | 40.79 | 40.79 | 0 | |
|
Deutsche Telekom N 25.07.2025 / 17:30:00 |
31.67 | -0.97% | -0.31 | 31.68 | 31.68 | 0 | |
|
Diageo Rg 25.07.2025 / 17:30:00 |
19.740 | 0.66% | 0.13 | 19.740 | 19.750 | 0 | |
|
DiaSorin N 25.07.2025 / 17:30:00 |
90.33 | -0.93% | -0.85 | 90.50 | 90.50 | 0 | |
|
Diploma Rg 25.07.2025 / 17:30:00 |
52.80 | 0.38% | 0.20 | 52.75 | 52.85 | 0 | |
|
DNB Bk Rg 25.07.2025 / 16:20:00 |
258.45 | -0.92% | -2.40 | 259.30 | 259.30 | 0 | |
|
Do & Co I 25.07.2025 / 17:30:00 |
197.80 | 0.61% | 1.20 | 194.00 | 198.20 | 0 | |
|
DOF Grp Rg 25.07.2025 / 16:20:00 |
92.45 | -1.54% | -1.45 | 92.20 | 94.25 | 0 | |
|
DSM Firmenich N 25.07.2025 / 17:30:00 |
88.14 | -0.25% | -0.22 | 88.12 | 88.16 | 0 | |
|
DSV Br/Rg 25.07.2025 / 16:55:00 |
1'549.00 | 1.34% | 20.50 | 1'555.00 | 1'555.00 | 0 | |
|
Dt Lufthansa N 25.07.2025 / 17:30:00 |
7.699 | 0.54% | 0.04 | 7.700 | 7.700 | 0 | |
|
E.ON N 25.07.2025 / 17:30:00 |
15.775 | -0.13% | -0.02 | 15.765 | 15.765 | 0 | |
|
easyJet Rg 25.07.2025 / 17:30:00 |
4.952 | -0.50% | -0.03 | 4.947 | 4.955 | 0 | |
|
Ebro Foods 25.07.2025 / 17:30:00 |
17.300 | -0.52% | -0.09 | 16.960 | 17.720 | 0 | |
|
EDP Renovaveis Br 25.07.2025 / 17:30:00 |
10.350 | 1.27% | 0.13 | 10.330 | 10.330 | 0 | |
|
EDP S.A N 25.07.2025 / 17:30:00 |
3.825 | 1.08% | 0.04 | 3.824 | 3.895 | 0 | |
|
Eiffage 25.07.2025 / 17:29:50 |
117.10 | 0.00% | 0.00 | 117.05 | 117.20 | 0 | |
|
ELIA GROUP 25.07.2025 / 17:30:00 |
103.50 | 1.67% | 1.70 | 103.40 | 103.40 | 0 | |
|
Elisa-A Rg 25.07.2025 / 17:25:00 |
45.77 | 0.15% | 0.07 | 45.78 | 45.78 | 0 | |
|
Enagas Br 25.07.2025 / 17:30:00 |
13.220 | -1.23% | -0.17 | 13.220 | 13.235 | 0 | |
|
Endeavour Mng Rg 25.07.2025 / 17:30:00 |
22.94 | -0.52% | -0.12 | 22.92 | 23.38 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NatWest Grp Rg 25.07.2025 / 17:30:00 |
5.186 | 24.91% | 129.43% | 4.77% | 1.85% | 8.15% | 43.98% | 0.00% |
|
Alk-Abello Br/Rg-B 25.07.2025 / 16:55:00 |
197.70 | 24.86% | 95.94% | 1.80% | 6.81% | 27.14% | 31.27% | 41.97% |
|
AB InBev 25.07.2025 / 17:30:00 |
59.63 | 24.58% | 2.72% | 2.09% | 1.74% | 2.19% | 5.93% | 13.18% |
|
Vinci 25.07.2025 / 17:30:00 |
124.40 | 24.32% | 9.16% | -0.30% | -0.52% | -0.88% | 14.97% | 38.33% |
|
Metso Rg 25.07.2025 / 17:25:00 |
11.380 | 23.94% | 21.65% | -0.83% | 2.71% | 15.17% | 23.72% | 47.44% |
|
Rightmove Rg 25.07.2025 / 17:30:00 |
7.776 | 23.88% | 37.90% | -2.51% | -1.14% | 3.51% | 38.51% | 26.04% |
|
CTP Br Rg 25.07.2025 / 17:30:00 |
18.380 | 23.79% | 20.39% | 1.66% | 4.67% | 9.67% | 14.59% | 55.57% |
|
Dt Lufthansa N 25.07.2025 / 17:30:00 |
7.699 | 23.72% | -4.45% | 3.87% | 8.16% | 19.46% | 30.49% | 27.23% |
|
Diploma Rg 25.07.2025 / 17:30:00 |
52.80 | 23.71% | 46.36% | 1.64% | 6.62% | 29.35% | 21.16% | 92.53% |
|
Fortum Rg 25.07.2025 / 17:25:00 |
16.703 | 23.15% | 27.78% | 6.59% | 5.71% | 15.03% | 21.34% | 46.96% |
|
AXA 25.07.2025 / 17:30:00 |
42.35 | 22.97% | 43.22% | 1.22% | 1.06% | -0.32% | 30.75% | 99.13% |
|
Endesa Br 25.07.2025 / 17:30:00 |
25.56 | 22.93% | 38.24% | -1.45% | -3.44% | -2.46% | 41.76% | 44.19% |
|
HSBC Hldg Rg 25.07.2025 / 17:30:00 |
9.584 | 22.92% | 51.54% | 2.78% | 8.55% | 13.39% | 43.88% | 86.41% |
|
Sandvik Rg 25.07.2025 / 17:25:00 |
244.75 | 22.70% | 11.39% | 3.14% | 11.71% | 19.54% | 12.22% | 65.31% |
|
Outokumpu N 25.07.2025 / 17:25:00 |
3.554 | 22.62% | -20.65% | 1.31% | 0.74% | 3.07% | 5.99% | -12.76% |
|
Credit Agricole 25.07.2025 / 17:30:00 |
16.343 | 22.58% | 27.59% | 1.57% | 2.08% | -1.04% | 17.83% | 92.62% |
|
Geberit N 25.07.2025 / 17:20:00 |
626.60 | 22.56% | 17.18% | 1.03% | -0.16% | 7.40% | 13.23% | 27.62% |
|
Storebrand Rg 25.07.2025 / 16:20:00 |
147.25 | 22.34% | 65.04% | -0.17% | 4.92% | 15.22% | 36.60% | 86.81% |
|
KBC Gr 25.07.2025 / 17:30:00 |
90.66 | 22.07% | 54.96% | 1.96% | 3.90% | 9.68% | 27.69% | 82.89% |
|
Konecranes Rg 25.07.2025 / 17:25:00 |
74.80 | 21.97% | 82.49% | 8.41% | 10.98% | 25.61% | 24.77% | 186.26% |
|
Neste Rg 25.07.2025 / 17:25:00 |
14.525 | 21.82% | -54.33% | 11.64% | 26.75% | 55.18% | -23.83% | -67.85% |
|
Weir Group Rg 25.07.2025 / 17:30:00 |
26.56 | 21.59% | 40.37% | -0.23% | 5.40% | 14.14% | 38.19% | 77.38% |
|
bioMerieux 25.07.2025 / 17:30:00 |
125.05 | 20.99% | 24.42% | 5.97% | 5.17% | 5.62% | 27.54% | 19.43% |
|
Nordea Bk Rg 25.07.2025 / 17:25:00 |
12.615 | 20.83% | 12.91% | 3.59% | -0.71% | 1.98% | 18.31% | 37.15% |
|
EDP S.A N 25.07.2025 / 17:30:00 |
3.825 | 20.59% | -16.93% | 0.92% | 2.88% | 18.62% | 1.22% | -20.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 25.07.2025 / 16:55:00 |
279.80 | 0.29% |
280.40 16:47 |
277.20 09:11 |
294.20 22.01.25 |
203.3 07.04.25 |
103'656 |
|
DEME Grp 25.07.2025 / 17:30:00 |
132.20 | -0.45% |
132.60 11:38 |
131.20 09:07 |
149.40 07.01.25 |
110 07.04.25 |
1'078 |
|
Deutsche Bank N 25.07.2025 / 17:30:00 |
28.34 | -1.61% |
28.72 09:00 |
27.95 09:57 |
29.02 24.07.25 |
16.292 02.01.25 |
3'712'654 |
|
Deutsche Boerse N 25.07.2025 / 17:30:00 |
255.30 | -1.62% |
259.40 09:14 |
251.50 10:27 |
294.20 06.05.25 |
218.45 06.01.25 |
284'612 |
|
Deutsche Post N 25.07.2025 / 17:30:00 |
40.92 | 0.36% |
40.94 17:29 |
40.37 14:22 |
44.09 06.03.25 |
31.32 07.04.25 |
698'207 |
|
Deutsche Telekom N 25.07.2025 / 17:30:00 |
31.67 | -0.97% |
31.94 09:32 |
31.44 13:53 |
35.91 03.03.25 |
28.66 07.01.25 |
3'326'753 |
|
Diageo Rg 25.07.2025 / 17:30:00 |
19.740 | 0.66% |
19.813 11:03 |
19.440 09:13 |
25.68 09.01.25 |
18.205 30.06.25 |
881'922 |
|
DiaSorin N 25.07.2025 / 17:30:00 |
90.33 | -0.93% |
90.94 09:01 |
89.63 15:31 |
107.45 28.01.25 |
87.74 08.07.25 |
79'359 |
|
Diploma Rg 25.07.2025 / 17:30:00 |
52.80 | 0.38% |
52.88 17:05 |
52.25 10:55 |
55.50 17.07.25 |
35.36 07.04.25 |
46'593 |
|
DNB Bk Rg 25.07.2025 / 16:20:00 |
258.45 | -0.92% |
261.30 09:00 |
258.00 15:44 |
284.50 09.07.25 |
226.1 09.01.25 |
585'816 |
|
Do & Co I 25.07.2025 / 17:30:00 |
197.80 | 0.61% |
198.60 16:40 |
195.40 16:19 |
222.00 20.02.25 |
123.2 09.04.25 |
3'535 |
|
DOF Grp Rg 25.07.2025 / 16:20:00 |
92.45 | -1.54% |
93.70 09:03 |
92.00 15:57 |
98.45 13.01.25 |
71.7 07.04.25 |
248'342 |
|
DSM Firmenich N 25.07.2025 / 17:30:00 |
88.14 | -0.25% |
88.50 12:07 |
87.61 09:11 |
108.35 14.02.25 |
82.58 09.04.25 |
277'442 |
|
DSV Br/Rg 25.07.2025 / 16:55:00 |
1'549.00 | 1.34% |
1'554.50 09:45 |
1'528.00 09:02 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
267'519 |
|
Dt Lufthansa N 25.07.2025 / 17:30:00 |
7.699 | 0.54% |
7.708 16:50 |
7.585 10:48 |
8.160 06.03.25 |
5.524 13.01.25 |
1'462'196 |
|
E.ON N 25.07.2025 / 17:30:00 |
15.775 | -0.13% |
15.830 09:00 |
15.595 10:30 |
16.350 22.07.25 |
10.44 13.01.25 |
1'942'643 |
|
easyJet Rg 25.07.2025 / 17:30:00 |
4.952 | -0.50% |
4.958 09:13 |
4.914 15:37 |
5.906 11.06.25 |
4.022 07.04.25 |
359'744 |
|
Ebro Foods 25.07.2025 / 17:30:00 |
17.300 | -0.52% |
17.360 09:55 |
17.220 15:14 |
18.020 11.06.25 |
15.68 14.01.25 |
4'303 |
|
EDP Renovaveis Br 25.07.2025 / 17:30:00 |
10.350 | 1.27% |
10.370 17:23 |
10.170 09:21 |
10.610 04.07.25 |
6.71 07.04.25 |
476'576 |
|
EDP S.A N 25.07.2025 / 17:30:00 |
3.825 | 1.08% |
3.830 17:16 |
3.749 09:09 |
3.905 22.07.25 |
2.877 12.02.25 |
2'549'368 |
|
Eiffage 25.07.2025 / 17:29:50 |
117.10 | 0.00% |
117.10 17:29 |
115.65 13:00 |
127.90 20.05.25 |
82.16 13.01.25 |
96'353 |
|
ELIA GROUP 25.07.2025 / 17:30:00 |
103.50 | 1.67% |
104.00 16:49 |
99.15 09:48 |
104.00 25.07.25 |
57.17157 23.01.25 |
78'344 |
|
Elisa-A Rg 25.07.2025 / 17:25:00 |
45.77 | 0.15% |
45.91 09:33 |
45.52 12:45 |
48.16 02.07.25 |
41.02 03.02.25 |
114'422 |
|
Enagas Br 25.07.2025 / 17:30:00 |
13.220 | -1.23% |
13.375 09:00 |
13.175 10:29 |
14.480 24.06.25 |
11.61 13.01.25 |
323'044 |
|
Endeavour Mng Rg 25.07.2025 / 17:30:00 |
22.94 | -0.52% |
23.14 15:32 |
22.70 10:32 |
24.38 04.06.25 |
14.32 02.01.25 |
41'892 |