×
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
- 04.06.2025 - 17:30:07
- 56.00
- 0.50%
- 0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 04.06.2025 / 16:55:00 |
255.40 | 2.16% | 5.40 | 254.40 | 254.80 | 118'690 | |
|
DEME Grp 04.06.2025 / 17:30:00 |
137.40 | 0.00% | 0.00 | 136.80 | 138.60 | 2'283 | |
|
Deutsche Bank N 04.06.2025 / 17:30:00 |
24.04 | -1.34% | -0.33 | 24.04 | 24.04 | 2'518'076 | |
|
Deutsche Boerse N 04.06.2025 / 17:30:00 |
282.20 | 0.11% | 0.30 | 282.20 | 282.20 | 248'797 | |
|
Deutsche Post N 04.06.2025 / 17:30:00 |
40.45 | 2.15% | 0.85 | 40.36 | 40.36 | 1'328'758 | |
|
Deutsche Telekom N 04.06.2025 / 17:30:00 |
33.65 | 0.76% | 0.26 | 33.68 | 33.68 | 2'605'405 | |
|
Diageo Rg 04.06.2025 / 17:30:00 |
20.40 | 2.56% | 0.51 | 20.40 | 20.41 | 622'490 | |
|
DiaSorin N 04.06.2025 / 17:30:00 |
90.82 | 0.50% | 0.45 | 90.94 | 90.94 | 133'064 | |
|
Diploma Rg 04.06.2025 / 17:30:00 |
46.30 | 0.09% | 0.04 | 45.42 | 47.20 | 33'794 | |
|
Direct Line Ins Rg 04.06.2025 / 17:30:00 |
2.994 | -0.86% | -0.03 | 2.994 | 3.052 | 240'811 | |
|
DNB Bk Rg 04.06.2025 / 16:20:00 |
274.50 | 0.07% | 0.20 | 274.30 | 274.70 | 735'447 | |
|
Do & Co I 04.06.2025 / 17:30:00 |
173.80 | 0.00% | 0.00 | 170.40 | 177.20 | 8'011 | |
|
DSM Firmenich N 04.06.2025 / 17:30:00 |
97.80 | 0.29% | 0.28 | 97.70 | 97.70 | 194'344 | |
|
DSV Br/Rg 04.06.2025 / 16:55:00 |
1'561.75 | 0.95% | 14.75 | 1'562.00 | 1'562.00 | 230'696 | |
|
Dt Lufthansa N 04.06.2025 / 17:30:00 |
7.335 | 2.17% | 0.16 | 7.306 | 7.306 | 2'223'217 | |
|
E.ON N 04.06.2025 / 17:30:00 |
15.503 | 1.32% | 0.20 | 15.530 | 15.530 | 3'974'297 | |
|
easyJet Rg 04.06.2025 / 17:30:00 |
5.861 | 1.05% | 0.06 | 5.848 | 5.864 | 780'151 | |
|
Ebro Foods 04.06.2025 / 17:30:00 |
17.580 | -0.23% | -0.04 | 17.480 | 17.600 | 4'903 | |
|
EDP Renovaveis Br 04.06.2025 / 17:30:00 |
9.215 | 1.68% | 0.15 | 9.165 | 9.245 | 689'761 | |
|
EDP S.A N 04.06.2025 / 17:30:00 |
3.576 | 0.79% | 0.03 | 3.573 | 3.642 | 2'598'541 | |
|
ELIA GROUP 04.06.2025 / 17:30:00 |
94.10 | 2.53% | 2.33 | 94.40 | 94.20 | 42'915 | |
|
Elisa-A Rg 04.06.2025 / 17:25:00 |
47.71 | 2.82% | 1.31 | 47.84 | 47.84 | 202'176 | |
|
Enagas Br 04.06.2025 / 17:30:00 |
14.085 | -0.42% | -0.06 | 14.080 | 14.105 | 1'284'241 | |
|
Endeavour Mng Rg 04.06.2025 / 17:30:00 |
23.38 | -1.14% | -0.27 | 23.36 | 23.40 | 105'922 | |
|
Endesa Br 04.06.2025 / 17:30:00 |
27.01 | 0.35% | 0.10 | 27.01 | 27.01 | 369'127 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Erste Group Bk I 04.06.2025 / 17:30:00 |
70.75 | 18.76% | 92.40% | 0.21% | 4.27% | 8.95% | 58.99% | 134.37% |
|
Allianz N 04.06.2025 / 17:30:00 |
352.60 | 18.75% | 45.04% | 1.31% | -5.14% | 1.72% | 34.30% | 79.91% |
|
Direct Line Ins Rg 04.06.2025 / 17:30:00 |
2.994 | 18.52% | 65.39% | 0.07% | 3.03% | 8.48% | 42.30% | 16.20% |
|
Koninkl KPN Br Rg 04.06.2025 / 17:30:00 |
4.184 | 18.18% | 33.03% | 0.94% | 1.50% | 12.20% | 19.95% | 22.65% |
|
Metso Rg 04.06.2025 / 17:25:00 |
10.875 | 18.08% | 15.89% | 1.97% | 12.39% | -0.37% | 1.16% | 18.88% |
|
ArcelorMittal Rg 04.06.2025 / 17:30:00 |
26.79 | 17.98% | 2.75% | -1.53% | 1.02% | -5.50% | 14.68% | -12.96% |
|
Ackermans V Haare 04.06.2025 / 17:30:00 |
224.20 | 17.92% | 41.73% | -1.41% | 0.90% | 15.39% | 39.00% | 43.31% |
|
Brit Amer Tobacc Rg 04.06.2025 / 17:30:00 |
33.93 | 17.92% | 47.73% | 1.74% | 3.10% | 6.97% | 39.69% | -1.92% |
|
Terna N 04.06.2025 / 17:30:00 |
8.964 | 17.89% | 18.97% | 0.00% | 3.32% | 13.60% | 14.60% | 15.50% |
|
Heineken Holding Br 04.06.2025 / 17:30:00 |
70.65 | 17.80% | -11.23% | 4.17% | 1.62% | 3.29% | -7.10% | -6.46% |
|
Hiscox Rg 04.06.2025 / 17:30:00 |
13.040 | 17.68% | 20.69% | 4.24% | 13.49% | 13.69% | 14.49% | 36.22% |
|
Inmob Colonial 04.06.2025 / 17:30:00 |
6.078 | 17.65% | -6.66% | 1.04% | 4.51% | 15.10% | -4.70% | -17.51% |
|
Aedifica 04.06.2025 / 17:30:00 |
65.65 | 17.36% | 4.25% | -0.98% | -5.20% | 6.10% | 8.96% | -35.29% |
|
Continental I 04.06.2025 / 17:30:00 |
76.38 | 17.34% | -1.09% | -1.14% | 8.68% | 10.60% | 22.92% | 6.14% |
|
Swiss Life N 04.06.2025 / 17:20:00 |
825.00 | 17.28% | 40.47% | 1.20% | -2.09% | 5.23% | 30.17% | 50.37% |
|
KBC Gr 04.06.2025 / 17:30:00 |
86.68 | 17.28% | 48.88% | -0.16% | 8.46% | 2.43% | 31.69% | 51.61% |
|
Enel N 04.06.2025 / 17:30:00 |
8.068 | 17.00% | 19.53% | 0.29% | 4.08% | 15.97% | 18.31% | 37.03% |
|
ROCKWOOL Br/Rg-B 04.06.2025 / 16:55:00 |
302.60 | 16.99% | 51.11% | -2.97% | 1.68% | -2.01% | 5.64% | 54.45% |
|
Prosus Rg-N 04.06.2025 / 17:30:00 |
46.76 | 16.84% | 66.59% | 2.77% | 10.26% | 10.39% | 37.37% | 111.93% |
|
Deutsche Post N 04.06.2025 / 17:30:00 |
40.45 | 16.66% | -11.80% | 4.31% | 9.89% | -2.65% | 3.19% | 4.87% |
|
Rightmove Rg 04.06.2025 / 17:30:00 |
7.632 | 16.57% | 29.77% | 0.32% | 3.22% | 14.25% | 36.63% | 25.13% |
|
Hannover Rueck N 04.06.2025 / 17:30:00 |
280.60 | 16.53% | 30.53% | 0.90% | -2.50% | 3.22% | 21.05% | 96.30% |
|
Kon Ah Del Br Rg 04.06.2025 / 17:30:00 |
36.68 | 16.40% | 40.90% | -1.66% | -2.45% | 8.14% | 27.89% | 43.07% |
|
Nestlé N 04.06.2025 / 17:20:00 |
87.17 | 16.39% | -10.94% | -0.43% | -1.29% | -2.28% | -10.85% | -24.36% |
|
Air Liquide 04.06.2025 / 17:30:00 |
184.47 | 16.35% | 13.59% | 1.11% | 1.11% | 2.69% | 9.99% | 36.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 04.06.2025 / 16:55:00 |
255.40 | 2.16% |
257.20 14:38 |
252.40 09:00 |
294.20 22.01.25 |
203.3 07.04.25 |
118'690 |
|
DEME Grp 04.06.2025 / 17:30:00 |
137.40 | 0.00% |
139.60 15:09 |
137.40 17:23 |
149.40 07.01.25 |
110 07.04.25 |
2'283 |
|
Deutsche Bank N 04.06.2025 / 17:30:00 |
24.04 | -1.34% |
24.80 09:07 |
24.00 15:35 |
25.65 21.05.25 |
16.292 02.01.25 |
2'518'076 |
|
Deutsche Boerse N 04.06.2025 / 17:30:00 |
282.20 | 0.11% |
282.65 16:14 |
279.10 12:23 |
294.20 06.05.25 |
218.45 06.01.25 |
248'797 |
|
Deutsche Post N 04.06.2025 / 17:30:00 |
40.45 | 2.15% |
40.67 09:30 |
39.96 14:22 |
44.09 06.03.25 |
31.32 07.04.25 |
1'328'758 |
|
Deutsche Telekom N 04.06.2025 / 17:30:00 |
33.65 | 0.76% |
33.75 16:30 |
33.30 10:34 |
35.91 03.03.25 |
28.66 07.01.25 |
2'605'405 |
|
Diageo Rg 04.06.2025 / 17:30:00 |
20.40 | 2.56% |
20.42 16:33 |
19.860 09:08 |
25.68 09.01.25 |
19.09 07.04.25 |
622'490 |
|
DiaSorin N 04.06.2025 / 17:30:00 |
90.82 | 0.50% |
91.70 10:02 |
90.47 09:07 |
107.45 28.01.25 |
89.02 07.04.25 |
133'064 |
|
Diploma Rg 04.06.2025 / 17:30:00 |
46.30 | 0.09% |
46.62 11:20 |
46.14 17:00 |
50.20 20.05.25 |
35.36 07.04.25 |
33'794 |
|
Direct Line Ins Rg 04.06.2025 / 17:30:00 |
2.994 | -0.86% |
3.022 09:00 |
2.992 16:00 |
3.054 03.06.25 |
2.494 07.04.25 |
240'811 |
|
DNB Bk Rg 04.06.2025 / 16:20:00 |
274.50 | 0.07% |
276.10 09:31 |
273.20 15:24 |
279.85 26.03.25 |
226.1 09.01.25 |
735'447 |
|
Do & Co I 04.06.2025 / 17:30:00 |
173.80 | 0.00% |
174.80 09:00 |
172.20 13:07 |
222.00 20.02.25 |
123.2 09.04.25 |
8'011 |
|
DSM Firmenich N 04.06.2025 / 17:30:00 |
97.80 | 0.29% |
98.58 16:12 |
97.60 09:45 |
108.35 14.02.25 |
82.58 09.04.25 |
194'344 |
|
DSV Br/Rg 04.06.2025 / 16:55:00 |
1'561.75 | 0.95% |
1'585.50 09:00 |
1'552.00 09:00 |
1'608.50 21.05.25 |
1053.75 09.04.25 |
230'696 |
|
Dt Lufthansa N 04.06.2025 / 17:30:00 |
7.335 | 2.17% |
7.340 17:18 |
7.194 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
2'223'217 |
|
E.ON N 04.06.2025 / 17:30:00 |
15.503 | 1.32% |
15.508 16:51 |
15.340 09:02 |
15.840 26.05.25 |
10.44 13.01.25 |
3'974'297 |
|
easyJet Rg 04.06.2025 / 17:30:00 |
5.861 | 1.05% |
5.900 14:07 |
5.802 10:52 |
5.900 04.06.25 |
4.022 07.04.25 |
780'151 |
|
Ebro Foods 04.06.2025 / 17:30:00 |
17.580 | -0.23% |
17.660 11:35 |
17.550 10:18 |
17.760 02.06.25 |
15.68 14.01.25 |
4'903 |
|
EDP Renovaveis Br 04.06.2025 / 17:30:00 |
9.215 | 1.68% |
9.335 15:50 |
9.025 09:11 |
10.295 03.01.25 |
6.71 07.04.25 |
689'761 |
|
EDP S.A N 04.06.2025 / 17:30:00 |
3.576 | 0.79% |
3.610 15:48 |
3.543 09:03 |
3.610 04.06.25 |
2.877 12.02.25 |
2'598'541 |
|
ELIA GROUP 04.06.2025 / 17:30:00 |
94.10 | 2.53% |
94.28 15:19 |
92.60 10:38 |
97.95 06.05.25 |
57.17157 23.01.25 |
42'915 |
|
Elisa-A Rg 04.06.2025 / 17:25:00 |
47.71 | 2.82% |
47.95 09:25 |
46.78 09:00 |
47.95 04.06.25 |
41.02 03.02.25 |
202'176 |
|
Enagas Br 04.06.2025 / 17:30:00 |
14.085 | -0.42% |
14.205 09:00 |
14.030 09:07 |
14.385 27.05.25 |
11.61 13.01.25 |
1'284'241 |
|
Endeavour Mng Rg 04.06.2025 / 17:30:00 |
23.38 | -1.14% |
24.38 09:05 |
23.30 16:00 |
24.38 04.06.25 |
14.32 02.01.25 |
105'922 |
|
Endesa Br 04.06.2025 / 17:30:00 |
27.01 | 0.35% |
27.10 14:33 |
26.87 09:15 |
27.59 23.05.25 |
20.4 15.01.25 |
369'127 |