×
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
- 11.04.2025 - 17:30:07
- 49.45
- -0.29%
- -0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 11.04.2025 / 16:55:00 |
222.20 | 0.27% | 0.60 | 222.40 | 222.40 | 0 | |
|
DEME Grp 11.04.2025 / 17:30:00 |
133.70 | 0.38% | 0.50 | 131.40 | 134.20 | 0 | |
|
Deutsche Bank N 11.04.2025 / 17:30:00 |
19.336 | -0.40% | -0.08 | 19.306 | 19.306 | 0 | |
|
Deutsche Boerse N 11.04.2025 / 17:30:00 |
265.50 | 1.30% | 3.40 | 265.40 | 265.40 | 0 | |
|
Deutsche Post N 11.04.2025 / 17:30:00 |
34.11 | -0.37% | -0.13 | 34.17 | 34.17 | 0 | |
|
Deutsche Telekom N 11.04.2025 / 17:30:00 |
30.63 | -2.98% | -0.94 | 30.68 | 30.68 | 0 | |
|
Diageo Rg 11.04.2025 / 17:30:00 |
20.54 | -0.39% | -0.08 | 20.54 | 20.55 | 0 | |
|
DiaSorin N 11.04.2025 / 17:30:00 |
94.49 | 2.98% | 2.73 | 94.50 | 94.50 | 0 | |
|
Diploma Rg 11.04.2025 / 17:30:00 |
37.81 | -1.07% | -0.41 | 37.78 | 37.84 | 0 | |
|
Direct Line Ins Rg 11.04.2025 / 17:30:00 |
2.668 | 0.15% | 0.00 | 2.666 | 2.670 | 0 | |
|
DNB Bk Rg 11.04.2025 / 16:20:00 |
250.00 | 0.81% | 2.00 | 249.50 | 249.50 | 0 | |
|
Do & Co I 11.04.2025 / 17:30:00 |
130.80 | -1.06% | -1.40 | 128.20 | 133.40 | 0 | |
|
DSM Firmenich N 11.04.2025 / 17:30:00 |
86.70 | 0.28% | 0.24 | 86.48 | 86.48 | 0 | |
|
DSV Br/Rg 11.04.2025 / 16:55:00 |
1'129.00 | -1.40% | -16.00 | 1'117.00 | 1'117.00 | 0 | |
|
Dt Lufthansa N 11.04.2025 / 17:30:00 |
5.910 | -1.81% | -0.11 | 5.908 | 5.908 | 0 | |
|
E.ON N 11.04.2025 / 17:30:00 |
14.485 | 0.68% | 0.10 | 14.475 | 14.475 | 0 | |
|
easyJet Rg 11.04.2025 / 17:30:00 |
4.533 | -0.47% | -0.02 | 4.531 | 4.538 | 0 | |
|
Ebro Foods 11.04.2025 / 17:30:00 |
16.700 | -0.48% | -0.08 | 16.660 | 16.700 | 0 | |
|
EDP Renovaveis Br 11.04.2025 / 17:30:00 |
7.460 | 4.59% | 0.33 | 7.460 | 7.460 | 0 | |
|
EDP S.A N 11.04.2025 / 17:30:00 |
3.087 | 5.02% | 0.15 | 3.063 | 3.063 | 0 | |
|
ELIA GROUP 11.04.2025 / 17:30:00 |
84.80 | 4.89% | 3.95 | 85.60 | 85.60 | 0 | |
|
Elisa-A Rg 11.04.2025 / 17:25:00 |
44.34 | 1.28% | 0.56 | 44.46 | 44.46 | 0 | |
|
Enagas Br 11.04.2025 / 17:30:00 |
12.765 | 0.20% | 0.03 | 12.755 | 12.765 | 0 | |
|
Endeavour Mng Rg 11.04.2025 / 17:30:00 |
20.04 | 6.31% | 1.19 | 20.00 | 20.14 | 0 | |
|
Endesa Br 11.04.2025 / 17:30:00 |
24.20 | 2.05% | 0.49 | 24.23 | 24.23 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Centrica Rg 11.04.2025 / 17:30:00 |
1.433 | 6.23% | 0.71% | -2.55% | -0.87% | 5.14% | 8.07% | 75.51% |
|
Swiss Life N 11.04.2025 / 17:20:00 |
743.80 | 6.21% | 27.21% | -1.87% | -3.00% | 2.48% | 19.74% | 20.87% |
|
Kon Ah Del Br Rg 11.04.2025 / 17:30:00 |
33.05 | 6.16% | 28.50% | -4.33% | -1.96% | -2.68% | 24.11% | 9.37% |
|
Alm. Brand Rg 11.04.2025 / 16:55:00 |
14.490 | 6.12% | 25.06% | -0.82% | -13.03% | 2.40% | 19.95% | 20.32% |
|
Siemens Energy N 11.04.2025 / 17:30:00 |
53.92 | 6.10% | 345.32% | 11.67% | -9.06% | 3.93% | 204.64% | 171.87% |
|
Ebro Foods 11.04.2025 / 17:30:00 |
16.700 | 6.07% | 8.12% | -1.42% | 2.71% | 4.24% | 8.72% | 2.69% |
|
Aviva Rg 11.04.2025 / 17:30:00 |
4.986 | 6.01% | 14.32% | -5.04% | -8.82% | 0.49% | 8.36% | -11.36% |
|
Phoenix Grp Rg 11.04.2025 / 17:30:00 |
5.480 | 5.81% | 0.49% | 3.59% | 4.63% | 8.03% | 8.84% | -14.71% |
|
Natl Grid Rg 11.04.2025 / 17:30:00 |
10.090 | 5.57% | 4.29% | -2.23% | 4.41% | 4.75% | 7.72% | -9.90% |
|
WDP 11.04.2025 / 17:30:00 |
20.06 | 5.56% | -29.20% | -1.86% | -8.90% | 2.56% | -20.57% | -49.57% |
|
Lifco Rg-B 11.04.2025 / 17:25:00 |
330.80 | 5.50% | 36.27% | -0.99% | -7.75% | -3.10% | 20.29% | 0.00% |
|
BAWAG Group I 11.04.2025 / 17:30:00 |
82.05 | 5.25% | 75.82% | -1.62% | -18.36% | -5.58% | 51.45% | 94.48% |
|
Elisa-A Rg 11.04.2025 / 17:25:00 |
44.34 | 4.89% | 4.56% | -3.38% | -3.52% | 2.88% | 5.17% | -20.02% |
|
Dalata Hotel Rg 11.04.2025 / 17:28:00 |
4.860 | 4.82% | 5.72% | -2.75% | -14.21% | 2.10% | 13.95% | 26.16% |
|
Andritz I 11.04.2025 / 17:30:00 |
50.65 | 4.73% | -9.51% | 3.24% | -12.60% | -3.52% | -11.14% | 28.80% |
|
Terna N 11.04.2025 / 17:30:00 |
8.063 | 4.68% | 5.63% | -4.03% | 2.48% | 2.30% | 7.79% | -2.23% |
|
Direct Line Ins Rg 11.04.2025 / 17:30:00 |
2.668 | 4.55% | 45.89% | -0.37% | -4.30% | 1.60% | 38.81% | -0.26% |
|
Mediobanca N 11.04.2025 / 17:30:00 |
14.540 | 4.55% | 31.27% | -0.75% | -14.82% | -4.95% | 7.11% | 63.04% |
|
Irish Resident Rg 11.04.2025 / 17:28:00 |
0.9795 | 4.40% | -14.10% | 5.32% | 6.58% | 8.35% | -2.63% | -36.58% |
|
Covestro I 11.04.2025 / 17:30:00 |
58.28 | 4.33% | 10.90% | -0.88% | -0.75% | 3.26% | 16.86% | 33.30% |
|
Aena Br 11.04.2025 / 17:30:00 |
207.40 | 4.21% | 25.98% | -3.67% | -3.49% | 3.54% | 19.25% | 43.96% |
|
Cellnex Telecom Br 11.04.2025 / 17:30:00 |
31.68 | 3.90% | -10.92% | -6.73% | -1.71% | -1.65% | 2.42% | -29.57% |
|
EssilorLuxott 11.04.2025 / 17:30:00 |
242.20 | 3.76% | 33.62% | -0.12% | -7.79% | -1.06% | 19.43% | 47.28% |
|
Geberit N 11.04.2025 / 17:20:00 |
538.00 | 3.73% | -0.82% | 1.82% | -8.07% | 6.45% | 7.51% | -4.31% |
|
Zurich Insurance N 11.04.2025 / 17:20:00 |
528.80 | 3.72% | 27.16% | -6.04% | -12.25% | -2.18% | 17.04% | 26.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 11.04.2025 / 16:55:00 |
222.20 | 0.27% |
223.40 09:25 |
217.60 11:11 |
294.20 22.01.25 |
203.3 07.04.25 |
78'989 |
|
DEME Grp 11.04.2025 / 17:30:00 |
133.70 | 0.38% |
135.80 09:35 |
133.20 16:28 |
149.40 07.01.25 |
110 07.04.25 |
4'862 |
|
Deutsche Bank N 11.04.2025 / 17:30:00 |
19.336 | -0.40% |
19.696 09:16 |
18.904 13:51 |
23.54 26.03.25 |
16.292 02.01.25 |
6'698'551 |
|
Deutsche Boerse N 11.04.2025 / 17:30:00 |
265.50 | 1.30% |
266.50 16:09 |
260.10 11:10 |
284.90 04.04.25 |
218.45 06.01.25 |
270'260 |
|
Deutsche Post N 11.04.2025 / 17:30:00 |
34.11 | -0.37% |
34.68 09:00 |
33.53 11:10 |
44.09 06.03.25 |
31.32 07.04.25 |
1'263'279 |
|
Deutsche Telekom N 11.04.2025 / 17:30:00 |
30.63 | -2.98% |
31.94 09:00 |
30.24 16:41 |
35.91 03.03.25 |
28.66 07.01.25 |
9'606'577 |
|
Diageo Rg 11.04.2025 / 17:30:00 |
20.54 | -0.39% |
20.91 09:04 |
20.34 11:17 |
25.68 09.01.25 |
19.09 07.04.25 |
645'568 |
|
DiaSorin N 11.04.2025 / 17:30:00 |
94.49 | 2.98% |
95.01 16:47 |
91.74 11:14 |
107.45 28.01.25 |
89.02 07.04.25 |
71'522 |
|
Diploma Rg 11.04.2025 / 17:30:00 |
37.81 | -1.07% |
38.34 09:01 |
37.44 15:28 |
48.10 18.02.25 |
35.36 07.04.25 |
116'901 |
|
Direct Line Ins Rg 11.04.2025 / 17:30:00 |
2.668 | 0.15% |
2.682 09:38 |
2.643 10:53 |
2.868 20.03.25 |
2.494 07.04.25 |
1'767'268 |
|
DNB Bk Rg 11.04.2025 / 16:20:00 |
250.00 | 0.81% |
250.95 15:49 |
246.20 11:11 |
279.85 26.03.25 |
226.1 09.01.25 |
856'136 |
|
Do & Co I 11.04.2025 / 17:30:00 |
130.80 | -1.06% |
132.80 10:10 |
128.20 14:01 |
222.00 20.02.25 |
123.2 09.04.25 |
12'313 |
|
DSM Firmenich N 11.04.2025 / 17:30:00 |
86.70 | 0.28% |
87.32 16:15 |
85.28 11:11 |
108.35 14.02.25 |
82.58 09.04.25 |
234'283 |
|
DSV Br/Rg 11.04.2025 / 16:55:00 |
1'129.00 | -1.40% |
1'149.25 09:01 |
1'087.00 10:57 |
1'548.50 03.01.25 |
1053.75 09.04.25 |
181'303 |
|
Dt Lufthansa N 11.04.2025 / 17:30:00 |
5.910 | -1.81% |
6.044 09:00 |
5.786 11:13 |
8.160 06.03.25 |
5.524 13.01.25 |
2'007'664 |
|
E.ON N 11.04.2025 / 17:30:00 |
14.485 | 0.68% |
14.608 12:47 |
14.415 15:32 |
14.765 04.04.25 |
10.44 13.01.25 |
3'509'824 |
|
easyJet Rg 11.04.2025 / 17:30:00 |
4.533 | -0.47% |
4.571 09:01 |
4.421 11:09 |
5.646 02.01.25 |
4.022 07.04.25 |
631'519 |
|
Ebro Foods 11.04.2025 / 17:30:00 |
16.700 | -0.48% |
16.840 09:06 |
16.600 11:47 |
17.380 04.04.25 |
15.68 14.01.25 |
10'548 |
|
EDP Renovaveis Br 11.04.2025 / 17:30:00 |
7.460 | 4.59% |
7.548 16:47 |
7.250 10:02 |
10.295 03.01.25 |
6.71 07.04.25 |
1'361'387 |
|
EDP S.A N 11.04.2025 / 17:30:00 |
3.087 | 5.02% |
3.123 12:51 |
2.996 10:00 |
3.329 04.04.25 |
2.877 12.02.25 |
8'567'739 |
|
ELIA GROUP 11.04.2025 / 17:30:00 |
84.80 | 4.89% |
85.70 15:41 |
80.90 11:11 |
89.15 04.04.25 |
57.17157 23.01.25 |
179'299 |
|
Elisa-A Rg 11.04.2025 / 17:25:00 |
44.34 | 1.28% |
44.62 12:37 |
43.58 09:00 |
47.20 11.03.25 |
41.02 03.02.25 |
186'738 |
|
Enagas Br 11.04.2025 / 17:30:00 |
12.765 | 0.20% |
12.830 09:00 |
12.640 10:00 |
13.880 04.04.25 |
11.61 13.01.25 |
1'118'328 |
|
Endeavour Mng Rg 11.04.2025 / 17:30:00 |
20.04 | 6.31% |
20.12 15:48 |
19.180 09:00 |
20.12 11.04.25 |
14.32 02.01.25 |
220'665 |
|
Endesa Br 11.04.2025 / 17:30:00 |
24.20 | 2.05% |
24.25 16:47 |
23.80 10:00 |
25.83 04.04.25 |
20.4 15.01.25 |
882'914 |