×
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
- 08.04.2025 - 16:19:56
- 49.97
- 4.07%
- 1.95
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 08.04.2025 / 16:04:38 |
224.40 | 4.76% | 10.20 | 224.20 | 224.60 | 137'743 | |
|
DEME Grp 08.04.2025 / 16:04:36 |
125.00 | 6.29% | 7.40 | 124.80 | 127.20 | 3'839 | |
|
Deutsche Bank N 08.04.2025 / 16:04:57 |
18.988 | 5.98% | 1.07 | 18.980 | 18.990 | 4'390'261 | |
|
Deutsche Boerse N 08.04.2025 / 16:04:34 |
259.70 | 3.76% | 9.40 | 259.60 | 259.70 | 238'391 | |
|
Deutsche Post N 08.04.2025 / 16:04:50 |
34.45 | 2.76% | 0.93 | 34.45 | 34.46 | 2'280'108 | |
|
Deutsche Telekom N 08.04.2025 / 16:04:53 |
31.72 | 1.80% | 0.56 | 31.71 | 31.72 | 4'786'578 | |
|
Diageo Rg 08.04.2025 / 16:04:49 |
20.43 | 3.00% | 0.60 | 20.42 | 20.44 | 1'221'440 | |
|
DiaSorin N 08.04.2025 / 16:04:48 |
93.44 | 3.31% | 3.00 | 93.42 | 93.46 | 88'662 | |
|
Diploma Rg 08.04.2025 / 16:04:38 |
37.50 | 4.17% | 1.50 | 37.48 | 37.52 | 65'656 | |
|
Direct Line Ins Rg 08.04.2025 / 15:55:29 |
2.682 | 3.47% | 0.09 | 2.682 | 2.686 | 2'296'544 | |
|
DNB Bk Rg 08.04.2025 / 16:04:38 |
243.35 | 3.40% | 8.00 | 243.30 | 243.50 | 1'280'431 | |
|
Do & Co I 08.04.2025 / 16:02:58 |
134.80 | 4.50% | 5.80 | 134.60 | 135.00 | 59'147 | |
|
DSM Firmenich N 08.04.2025 / 16:04:58 |
86.74 | 2.81% | 2.37 | 86.72 | 86.76 | 231'027 | |
|
DSV Br/Rg 08.04.2025 / 16:04:43 |
1'163.75 | 5.27% | 58.25 | 1'163.50 | 1'164.00 | 378'140 | |
|
Dt Lufthansa N 08.04.2025 / 16:04:39 |
5.994 | 3.92% | 0.23 | 5.994 | 5.998 | 2'259'348 | |
|
E.ON N 08.04.2025 / 16:04:35 |
13.840 | 2.20% | 0.30 | 13.835 | 13.840 | 3'810'249 | |
|
easyJet Rg 08.04.2025 / 16:04:06 |
4.417 | 3.61% | 0.15 | 4.414 | 4.420 | 637'014 | |
|
Ebro Foods 08.04.2025 / 16:03:32 |
16.640 | 1.46% | 0.24 | 16.620 | 16.660 | 34'021 | |
|
EDP Renovaveis Br 08.04.2025 / 16:04:42 |
7.230 | 5.13% | 0.35 | 7.220 | 7.230 | 542'671 | |
|
EDP S.A N 08.04.2025 / 16:04:43 |
3.000 | 2.56% | 0.08 | 2.999 | 3.001 | 4'371'181 | |
|
ELIA GROUP 08.04.2025 / 16:04:29 |
81.65 | 1.43% | 1.15 | 81.60 | 81.70 | 135'194 | |
|
Elisa-A Rg 08.04.2025 / 16:04:31 |
43.42 | -0.91% | -0.40 | 43.38 | 43.42 | 138'594 | |
|
Enagas Br 08.04.2025 / 16:04:36 |
12.715 | 0.89% | 0.11 | 12.710 | 12.720 | 374'329 | |
|
Endeavour Mng Rg 08.04.2025 / 16:03:17 |
17.570 | 4.09% | 0.69 | 17.570 | 17.600 | 40'610 | |
|
Endesa Br 08.04.2025 / 16:03:29 |
23.64 | 2.23% | 0.52 | 23.63 | 23.64 | 810'468 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Spbk 1 sor norg Rg 08.04.2025 / 16:03:30 |
154.40 | 2.80% | 17.09% | -9.45% | -1.66% | 1.98% | 9.50% | 16.41% |
|
Kone-B Rg 08.04.2025 / 16:03:26 |
48.08 | 2.66% | 6.78% | -5.05% | -10.33% | 5.42% | 11.74% | 3.97% |
|
Hannover Rueck N 08.04.2025 / 16:02:58 |
258.00 | 2.57% | 14.90% | -7.26% | -3.70% | 4.41% | 11.50% | 69.71% |
|
Andritz I 08.04.2025 / 16:03:56 |
51.80 | 2.51% | -11.43% | -1.90% | -12.79% | 4.31% | -10.26% | 28.40% |
|
NatWest Grp Rg 08.04.2025 / 16:03:28 |
4.282 | 2.39% | 88.07% | -7.17% | -0.95% | 11.02% | 54.98% | 0.00% |
|
Natl Grid Rg 08.04.2025 / 16:03:29 |
9.912 | 2.28% | 1.04% | -1.67% | 4.03% | 8.66% | 6.08% | -11.92% |
|
WDP 08.04.2025 / 16:04:35 |
19.700 | 1.81% | -31.72% | -9.62% | -7.56% | 5.49% | -23.64% | -52.39% |
|
Direct Line Ins Rg 08.04.2025 / 15:55:29 |
2.682 | 1.73% | 41.95% | -4.99% | -1.83% | 5.42% | 43.85% | -1.59% |
|
Kerry Grp-A- 08.04.2025 / 16:03:26 |
93.18 | 1.51% | 19.88% | -3.77% | -2.28% | 2.17% | 18.47% | -8.09% |
|
BCP R 08.04.2025 / 16:04:55 |
0.4989 | 1.45% | 71.96% | -11.86% | -4.21% | 3.46% | 62.77% | 191.75% |
|
Bayer N 08.04.2025 / 16:04:58 |
20.72 | 0.93% | -42.08% | -7.14% | -12.45% | 5.78% | -24.34% | -70.24% |
|
Raiff Bank Int I 08.04.2025 / 16:03:31 |
21.46 | 0.92% | 6.07% | -12.34% | -15.97% | 6.71% | 17.62% | 71.59% |
|
Rightmove Rg 08.04.2025 / 16:02:58 |
6.776 | 0.89% | 12.31% | -2.20% | 0.68% | 7.59% | 29.41% | 2.19% |
|
Nemetschek I 08.04.2025 / 16:03:07 |
99.90 | 0.88% | 20.28% | -7.82% | -8.18% | 6.79% | 14.18% | 7.66% |
|
Swiss Life N 08.04.2025 / 16:03:26 |
745.40 | 0.63% | 20.53% | -7.83% | -3.38% | 5.40% | 19.19% | 17.16% |
|
Enel N 08.04.2025 / 16:03:31 |
6.961 | 0.51% | 2.68% | -7.15% | 0.27% | 0.40% | 19.50% | 10.54% |
|
Beazley Rg 08.04.2025 / 16:03:54 |
8.690 | 0.43% | 56.92% | -7.63% | -2.47% | 10.10% | 32.57% | 100.07% |
|
Alm. Brand Rg 08.04.2025 / 16:03:21 |
14.820 | 0.43% | 18.36% | -3.89% | -8.80% | 5.71% | 18.47% | 14.05% |
|
ING Group Rg 08.04.2025 / 16:03:24 |
15.828 | 0.41% | 12.63% | -12.89% | -12.85% | 1.54% | 1.18% | 64.60% |
|
Inmob Colonial 08.04.2025 / 16:03:09 |
5.258 | 0.19% | -20.50% | -4.01% | -0.71% | 3.49% | -3.80% | -36.61% |
|
Mota Engil Rg 08.04.2025 / 16:01:28 |
3.168 | 0.17% | -26.41% | -7.21% | 2.99% | 16.00% | -31.96% | 123.47% |
|
Swiss Re N 08.04.2025 / 16:03:25 |
138.90 | 0.08% | 38.44% | -8.72% | -3.64% | 5.23% | 30.91% | 51.28% |
|
Kingfisher Rg 08.04.2025 / 16:03:30 |
2.520 | 0.00% | 1.52% | -2.45% | -4.07% | 9.88% | 3.79% | -2.09% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -26.38% |
|
Swisscom N 08.04.2025 / 16:01:47 |
509.00 | -0.05% | -0.32% | -0.54% | -3.96% | 0.15% | -1.88% | -8.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 08.04.2025 / 16:04:38 |
224.40 | 4.76% |
224.60 16:01 |
213.60 10:18 |
294.20 22.01.25 |
203.3 07.04.25 |
137'743 |
|
DEME Grp 08.04.2025 / 16:04:36 |
125.00 | 6.29% |
125.60 16:04 |
120.00 09:03 |
149.40 07.01.25 |
110 07.04.25 |
3'839 |
|
Deutsche Bank N 08.04.2025 / 16:04:57 |
18.988 | 5.98% |
19.130 15:30 |
18.332 09:15 |
23.54 26.03.25 |
16.292 02.01.25 |
4'390'261 |
|
Deutsche Boerse N 08.04.2025 / 16:04:34 |
259.70 | 3.76% |
260.00 15:59 |
249.40 13:29 |
284.90 04.04.25 |
218.45 06.01.25 |
238'391 |
|
Deutsche Post N 08.04.2025 / 16:04:50 |
34.45 | 2.76% |
34.70 15:11 |
33.74 09:09 |
44.09 06.03.25 |
31.32 07.04.25 |
2'280'108 |
|
Deutsche Telekom N 08.04.2025 / 16:04:53 |
31.72 | 1.80% |
31.78 15:59 |
30.73 09:45 |
35.91 03.03.25 |
28.66 07.01.25 |
4'786'578 |
|
Diageo Rg 08.04.2025 / 16:04:49 |
20.43 | 3.00% |
20.51 15:56 |
19.775 09:07 |
25.68 09.01.25 |
19.09 07.04.25 |
1'221'440 |
|
DiaSorin N 08.04.2025 / 16:04:48 |
93.44 | 3.31% |
93.68 15:11 |
90.50 09:02 |
107.45 28.01.25 |
89.02 07.04.25 |
88'662 |
|
Diploma Rg 08.04.2025 / 16:04:38 |
37.50 | 4.17% |
37.52 16:04 |
36.36 09:04 |
48.10 18.02.25 |
35.36 07.04.25 |
65'656 |
|
Direct Line Ins Rg 08.04.2025 / 15:55:29 |
2.682 | 3.47% |
2.684 15:43 |
2.604 09:05 |
2.868 20.03.25 |
2.494 07.04.25 |
2'296'544 |
|
DNB Bk Rg 08.04.2025 / 16:04:38 |
243.35 | 3.40% |
245.00 09:05 |
235.70 10:29 |
279.85 26.03.25 |
226.1 09.01.25 |
1'280'431 |
|
Do & Co I 08.04.2025 / 16:02:58 |
134.80 | 4.50% |
136.00 15:08 |
129.40 09:16 |
222.00 20.02.25 |
124.4 07.04.25 |
59'147 |
|
DSM Firmenich N 08.04.2025 / 16:04:58 |
86.74 | 2.81% |
87.24 15:27 |
84.22 09:31 |
108.35 14.02.25 |
83.42 07.04.25 |
231'027 |
|
DSV Br/Rg 08.04.2025 / 16:04:43 |
1'163.75 | 5.27% |
1'168.00 15:35 |
1'107.50 10:37 |
1'548.50 03.01.25 |
1072.5 07.04.25 |
378'140 |
|
Dt Lufthansa N 08.04.2025 / 16:04:39 |
5.994 | 3.92% |
6.058 09:00 |
5.878 09:20 |
8.160 06.03.25 |
5.524 13.01.25 |
2'259'348 |
|
E.ON N 08.04.2025 / 16:04:35 |
13.840 | 2.20% |
13.880 15:11 |
13.380 09:03 |
14.765 04.04.25 |
10.44 13.01.25 |
3'810'249 |
|
easyJet Rg 08.04.2025 / 16:04:06 |
4.417 | 3.61% |
4.443 15:35 |
4.288 09:19 |
5.646 02.01.25 |
4.022 07.04.25 |
637'014 |
|
Ebro Foods 08.04.2025 / 16:03:32 |
16.640 | 1.46% |
16.660 15:13 |
16.300 09:09 |
17.380 04.04.25 |
15.68 14.01.25 |
34'021 |
|
EDP Renovaveis Br 08.04.2025 / 16:04:42 |
7.230 | 5.13% |
7.315 15:34 |
6.785 09:03 |
10.295 03.01.25 |
6.71 07.04.25 |
542'671 |
|
EDP S.A N 08.04.2025 / 16:04:43 |
3.000 | 2.56% |
3.013 15:34 |
2.880 09:03 |
3.329 04.04.25 |
2.877 12.02.25 |
4'371'181 |
|
ELIA GROUP 08.04.2025 / 16:04:29 |
81.65 | 1.43% |
83.00 13:49 |
78.95 09:02 |
89.15 04.04.25 |
57.17157 23.01.25 |
135'194 |
|
Elisa-A Rg 08.04.2025 / 16:04:31 |
43.42 | -0.91% |
44.00 09:01 |
43.06 14:13 |
47.20 11.03.25 |
41.02 03.02.25 |
138'594 |
|
Enagas Br 08.04.2025 / 16:04:36 |
12.715 | 0.89% |
12.775 15:11 |
12.400 09:02 |
13.880 04.04.25 |
11.61 13.01.25 |
374'329 |
|
Endeavour Mng Rg 08.04.2025 / 16:03:17 |
17.570 | 4.09% |
17.600 16:00 |
17.020 09:00 |
18.610 01.04.25 |
14.32 02.01.25 |
40'610 |
|
Endesa Br 08.04.2025 / 16:03:29 |
23.64 | 2.23% |
23.72 15:57 |
22.91 09:01 |
25.83 04.04.25 |
20.4 15.01.25 |
810'468 |