×
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
- 15.09.2025 - 17:30:04
- 56.63
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DEME Grp 15.09.2025 / 17:30:00 |
123.60 | -0.16% | -0.20 | 121.20 | 123.60 | 4'955 | |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% | 0.32 | 31.92 | 31.92 | 2'959'284 | |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% | -2.40 | 238.40 | 238.40 | 131'458 | |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% | -0.09 | 38.35 | 38.35 | 1'492'958 | |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% | -0.17 | 29.84 | 29.84 | 1'843'500 | |
|
Diageo Rg 15.09.2025 / 17:30:00 |
18.480 | -1.43% | -0.27 | 18.470 | 18.495 | 699'138 | |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -0.67% | -0.53 | 78.30 | 78.30 | 122'674 | |
|
Diploma Rg 15.09.2025 / 17:30:00 |
54.80 | -0.77% | -0.43 | 54.75 | 54.85 | 46'763 | |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 0.79% | 2.10 | 270.00 | 270.00 | 440'953 | |
|
Do & Co I 15.09.2025 / 17:30:00 |
223.25 | 1.48% | 3.25 | 219.00 | 227.50 | 1'974 | |
|
DOF Grp Rg 15.09.2025 / 16:20:00 |
96.13 | -1.06% | -1.03 | 96.10 | 98.00 | 162'142 | |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -1.34% | -1.08 | 79.38 | 79.60 | 191'190 | |
|
DSV Br/Rg 15.09.2025 / 16:55:00 |
1'371.00 | 0.31% | 4.25 | 1'371.00 | 1'371.00 | 176'771 | |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | -0.11% | -0.01 | 7.436 | 7.436 | 1'276'760 | |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 2.03% | 0.32 | 15.785 | 15.785 | 2'701'475 | |
|
easyJet Rg 15.09.2025 / 17:30:00 |
4.728 | 0.98% | 0.05 | 4.724 | 4.737 | 518'280 | |
|
Ebro Foods 15.09.2025 / 17:30:00 |
18.240 | 0.05% | 0.01 | 18.200 | 18.320 | 31'021 | |
|
EDP Renovaveis Br 15.09.2025 / 17:30:00 |
9.895 | 0.61% | 0.06 | 9.710 | 9.945 | 805'482 | |
|
EDP S.A N 15.09.2025 / 17:30:00 |
3.860 | 0.63% | 0.02 | 3.863 | 3.863 | 2'441'055 | |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 0.74% | 0.83 | 112.40 | 112.40 | 120'919 | |
|
ELIA GROUP 15.09.2025 / 17:30:00 |
95.25 | 0.37% | 0.35 | 95.15 | 97.05 | 41'383 | |
|
Elisa-A Rg 15.09.2025 / 17:25:00 |
46.76 | -0.19% | -0.09 | 46.66 | 46.78 | 162'772 | |
|
Enagas Br 15.09.2025 / 17:30:00 |
13.355 | 0.11% | 0.02 | 13.345 | 13.360 | 172'613 | |
|
Endeavour Mng Rg 15.09.2025 / 17:30:00 |
29.10 | 3.05% | 0.86 | 29.08 | 29.14 | 127'940 | |
|
Endesa Br 15.09.2025 / 17:30:00 |
26.71 | 0.60% | 0.16 | 26.75 | 26.75 | 474'030 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sampo Rg-A 15.09.2025 / 17:25:00 |
9.838 | 25.81% | 24.98% | 0.61% | -0.21% | 7.87% | 17.37% | 19.31% |
|
Andritz I 15.09.2025 / 17:30:00 |
60.40 | 25.72% | 8.62% | -2.38% | -2.58% | 1.51% | -1.27% | 31.57% |
|
RWE I 15.09.2025 / 17:30:00 |
36.19 | 25.45% | -12.59% | 1.43% | 2.90% | 0.89% | 10.64% | -13.75% |
|
FLSmidth & Co. Br 15.09.2025 / 16:55:00 |
436.00 | 25.11% | 54.95% | -1.04% | 8.95% | 14.02% | 31.40% | 124.81% |
|
Entain Rg 15.09.2025 / 17:30:00 |
8.653 | 24.93% | -13.60% | -1.09% | -2.18% | 2.38% | 19.62% | -31.86% |
|
Imperial Brands Rg 15.09.2025 / 17:30:00 |
31.57 | 24.93% | 76.13% | 0.83% | 2.83% | 7.53% | 40.62% | 63.06% |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 24.88% | 38.52% | 4.56% | 6.58% | 17.93% | 51.77% | 94.04% |
|
Aena Br 15.09.2025 / 17:30:00 |
24.58 | 24.87% | 50.95% | 0.43% | -4.19% | 9.30% | 28.50% | 104.27% |
|
IMI Rg 15.09.2025 / 17:30:00 |
22.85 | 24.85% | 35.35% | -0.35% | 1.65% | 12.95% | 24.93% | 93.24% |
|
OMV I 15.09.2025 / 17:30:00 |
46.00 | 24.82% | 17.24% | -0.93% | -2.97% | -1.33% | 27.07% | 9.15% |
|
Ryanair Hldgs Rg 15.09.2025 / 17:28:00 |
23.94 | 24.57% | 24.37% | 0.15% | -10.19% | 4.38% | 56.80% | 86.32% |
|
Repsol Br 15.09.2025 / 17:30:00 |
14.770 | 24.41% | 8.18% | 2.34% | 11.05% | 15.17% | 25.76% | 10.44% |
|
Konecranes Rg 15.09.2025 / 17:25:00 |
75.55 | 24.26% | 85.92% | 0.73% | 3.14% | 16.68% | 26.34% | 237.49% |
|
Yara Internation Br 15.09.2025 / 16:20:00 |
372.30 | 23.23% | 2.52% | 3.13% | -1.22% | -3.77% | 20.37% | -12.08% |
|
Outokumpu N 15.09.2025 / 17:25:00 |
3.600 | 23.10% | -20.34% | 0.22% | 3.21% | 7.27% | 12.04% | -9.64% |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 23.08% | 28.11% | 4.95% | 0.06% | 8.06% | 17.63% | 69.41% |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 22.82% | 171.68% | 14.34% | 3.06% | 21.57% | 68.53% | 10.14% |
|
Halma Rg 15.09.2025 / 17:30:00 |
33.42 | 22.76% | 44.50% | 1.95% | 3.44% | 6.43% | 28.74% | 50.34% |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | 22.59% | 27.50% | 0.32% | 6.66% | 2.29% | 13.08% | 38.02% |
|
Kalmar Rg-B 15.09.2025 / 17:25:00 |
38.62 | 22.50% | 0.00% | 0.00% | -3.01% | 15.01% | 53.25% | 0.00% |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 22.48% | 45.47% | -0.52% | -3.43% | 3.93% | 15.42% | 75.53% |
|
CTP Br Rg 15.09.2025 / 17:30:00 |
17.760 | 22.45% | 19.08% | -2.90% | -4.31% | 3.86% | 7.38% | 39.51% |
|
Do & Co I 15.09.2025 / 17:30:00 |
223.25 | 22.36% | 64.18% | -0.33% | -1.65% | 33.92% | 52.81% | 180.97% |
|
EDP S.A N 15.09.2025 / 17:30:00 |
3.860 | 22.24% | -15.78% | 2.44% | 2.12% | 4.58% | -6.36% | -22.89% |
|
Ackermans V Haare 15.09.2025 / 17:30:00 |
231.90 | 22.01% | 46.65% | 2.07% | 1.18% | 8.47% | 26.31% | 56.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DEME Grp 15.09.2025 / 17:30:00 |
123.60 | -0.16% |
124.80 13:23 |
123.00 15:37 |
149.40 07.01.25 |
110 07.04.25 |
4'955 |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% |
32.21 16:30 |
31.56 10:05 |
32.21 15.09.25 |
16.292 02.01.25 |
2'959'284 |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% |
241.60 09:56 |
238.15 17:29 |
294.20 06.05.25 |
218.45 06.01.25 |
131'458 |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% |
38.78 14:02 |
38.20 15:45 |
44.09 06.03.25 |
31.32 07.04.25 |
1'492'958 |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% |
30.03 10:24 |
29.76 11:37 |
35.91 03.03.25 |
28.66 07.01.25 |
1'843'500 |
|
Diageo Rg 15.09.2025 / 17:30:00 |
18.480 | -1.43% |
18.888 10:05 |
18.468 17:24 |
25.68 09.01.25 |
17.97 04.08.25 |
699'138 |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -0.67% |
79.38 10:19 |
78.23 16:09 |
107.45 28.01.25 |
78.23 15.09.25 |
122'674 |
|
Diploma Rg 15.09.2025 / 17:30:00 |
54.80 | -0.77% |
55.75 09:33 |
54.50 15:41 |
55.75 15.09.25 |
35.36 07.04.25 |
46'763 |
|
DNB Bk Rg 15.09.2025 / 16:20:00 |
269.40 | 0.79% |
270.40 13:53 |
266.90 09:18 |
284.50 09.07.25 |
226.1 09.01.25 |
440'953 |
|
Do & Co I 15.09.2025 / 17:30:00 |
223.25 | 1.48% |
224.50 16:47 |
220.50 09:16 |
234.50 18.08.25 |
123.2 09.04.25 |
1'974 |
|
DOF Grp Rg 15.09.2025 / 16:20:00 |
96.13 | -1.06% |
97.65 09:00 |
95.85 16:02 |
103.00 26.08.25 |
71.7 07.04.25 |
162'142 |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -1.34% |
80.98 10:25 |
79.28 17:24 |
108.35 14.02.25 |
79.28 15.09.25 |
191'190 |
|
DSV Br/Rg 15.09.2025 / 16:55:00 |
1'371.00 | 0.31% |
1'394.25 09:34 |
1'364.50 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
176'771 |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | -0.11% |
7.493 09:03 |
7.385 15:38 |
8.386 25.08.25 |
5.524 13.01.25 |
1'276'760 |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 2.03% |
15.805 16:12 |
15.478 09:22 |
16.545 05.08.25 |
10.44 13.01.25 |
2'701'475 |
|
easyJet Rg 15.09.2025 / 17:30:00 |
4.728 | 0.98% |
4.785 13:23 |
4.680 09:12 |
5.906 11.06.25 |
4.022 07.04.25 |
518'280 |
|
Ebro Foods 15.09.2025 / 17:30:00 |
18.240 | 0.05% |
18.440 12:29 |
18.210 09:29 |
18.480 10.09.25 |
15.68 14.01.25 |
31'021 |
|
EDP Renovaveis Br 15.09.2025 / 17:30:00 |
9.895 | 0.61% |
9.915 16:22 |
9.753 10:01 |
10.740 22.08.25 |
6.71 07.04.25 |
805'482 |
|
EDP S.A N 15.09.2025 / 17:30:00 |
3.860 | 0.63% |
3.870 16:44 |
3.830 09:01 |
3.920 22.08.25 |
2.877 12.02.25 |
2'441'055 |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 0.74% |
113.68 13:47 |
111.35 09:06 |
127.90 20.05.25 |
82.16 13.01.25 |
120'919 |
|
ELIA GROUP 15.09.2025 / 17:30:00 |
95.25 | 0.37% |
96.05 13:56 |
94.68 09:18 |
106.10 28.07.25 |
57.17157 23.01.25 |
41'383 |
|
Elisa-A Rg 15.09.2025 / 17:25:00 |
46.76 | -0.19% |
47.14 10:18 |
46.52 09:12 |
48.16 02.07.25 |
41.02 03.02.25 |
162'772 |
|
Enagas Br 15.09.2025 / 17:30:00 |
13.355 | 0.11% |
13.423 10:49 |
13.310 09:12 |
14.480 24.06.25 |
11.61 13.01.25 |
172'613 |
|
Endeavour Mng Rg 15.09.2025 / 17:30:00 |
29.10 | 3.05% |
29.21 15:29 |
28.34 09:21 |
29.21 15.09.25 |
14.32 02.01.25 |
127'940 |
|
Endesa Br 15.09.2025 / 17:30:00 |
26.71 | 0.60% |
26.73 16:48 |
26.47 09:28 |
27.99 23.06.25 |
20.4 15.01.25 |
474'030 |