×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 15.04.2025 - 17:30:06
- 19'115.16
- 1.63%
- 306.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 15.04.2025 / 17:28:00 |
5.240 | 3.56% | 0.18 | 5.200 | 5.330 | 0 | |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 1.88% | 1.35 | 72.96 | 72.96 | 0 | |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | 2.16% | 0.71 | 33.54 | 33.54 | 0 | |
|
Dav Cam Mil Rg 15.04.2025 / 17:30:00 |
5.536 | -2.00% | -0.11 | 5.550 | 5.550 | 0 | |
|
De Longhi N 15.04.2025 / 17:30:00 |
26.89 | 1.20% | 0.32 | 26.70 | 26.70 | 0 | |
|
Deliver Hero N 15.04.2025 / 17:30:00 |
23.60 | 1.55% | 0.36 | 23.44 | 23.44 | 0 | |
|
DEME Grp 15.04.2025 / 17:30:00 |
139.70 | 1.23% | 1.70 | 137.00 | 139.80 | 0 | |
|
Deutsche Bank N 15.04.2025 / 17:30:00 |
20.83 | 2.59% | 0.53 | 20.84 | 20.84 | 0 | |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 1.23% | 3.30 | 271.10 | 271.10 | 0 | |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 1.85% | 0.66 | 36.25 | 36.25 | 0 | |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 1.38% | 0.43 | 31.65 | 31.65 | 0 | |
|
DiaSorin N 15.04.2025 / 17:30:00 |
97.40 | 1.38% | 1.33 | 97.16 | 97.16 | 0 | |
|
Do & Co I 15.04.2025 / 17:30:00 |
132.50 | 0.53% | 0.70 | 131.80 | 133.40 | 0 | |
|
DSM Firmenich N 15.04.2025 / 17:30:00 |
89.27 | 1.86% | 1.63 | 89.50 | 89.50 | 0 | |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | 0.97% | 0.06 | 6.146 | 6.148 | 0 | |
|
E.ON N 15.04.2025 / 17:30:00 |
14.888 | 2.43% | 0.35 | 14.885 | 14.885 | 0 | |
|
Ebro Foods 15.04.2025 / 17:30:00 |
16.820 | 0.48% | 0.08 | 16.500 | 17.220 | 0 | |
|
EDP Renovaveis Br 15.04.2025 / 17:30:00 |
7.593 | 3.40% | 0.25 | 7.555 | 7.555 | 0 | |
|
EDP S.A N 15.04.2025 / 17:30:00 |
3.178 | 3.15% | 0.10 | 3.176 | 3.176 | 0 | |
|
ELIA GROUP 15.04.2025 / 17:30:00 |
88.65 | 3.26% | 2.80 | 88.75 | 88.75 | 0 | |
|
Elisa-A Rg 15.04.2025 / 17:25:00 |
45.12 | 0.74% | 0.33 | 45.30 | 45.30 | 0 | |
|
Enagas Br 15.04.2025 / 17:30:00 |
13.105 | 1.71% | 0.22 | 13.095 | 13.110 | 0 | |
|
Endesa Br 15.04.2025 / 17:30:00 |
25.11 | 2.34% | 0.58 | 25.04 | 25.04 | 0 | |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.59% | 0.18 | 7.214 | 7.214 | 0 | |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 1.97% | 0.36 | 18.410 | 18.410 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hannover Rueck N 15.04.2025 / 17:30:00 |
275.60 | 11.60% | 25.01% | 7.57% | 0.27% | 8.50% | 19.50% | 82.83% |
|
Heineken Holding Br 15.04.2025 / 17:30:00 |
65.43 | 11.39% | -16.06% | 2.59% | -3.96% | 14.73% | -9.32% | -11.13% |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 11.20% | 29.50% | 6.71% | -2.31% | 10.40% | 17.28% | 41.31% |
|
Oesterreich Post I 15.04.2025 / 17:30:00 |
31.70 | 10.76% | -3.21% | 3.26% | 1.36% | 6.02% | -0.31% | -2.24% |
|
bioMerieux 15.04.2025 / 17:30:00 |
118.00 | 10.74% | 13.87% | 2.30% | 2.16% | 4.52% | 15.69% | 20.42% |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 10.63% | 22.24% | 2.61% | 3.09% | 11.71% | 27.18% | 35.80% |
|
Jeronimo Martins N 15.04.2025 / 17:30:00 |
20.34 | 10.39% | -11.74% | 1.45% | 2.19% | 6.44% | 13.19% | -1.74% |
|
Veolia Environnem 15.04.2025 / 17:30:00 |
30.85 | 10.27% | 4.85% | 8.21% | -2.68% | 11.41% | 11.57% | 6.74% |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 9.83% | 60.19% | 9.55% | -11.37% | 4.75% | 33.79% | 114.55% |
|
Outokumpu N 15.04.2025 / 17:25:00 |
3.158 | 9.66% | -29.04% | 6.47% | -18.46% | 6.65% | -15.08% | -33.28% |
|
Snam N 15.04.2025 / 17:30:00 |
4.722 | 9.46% | 0.71% | 2.26% | 2.62% | 9.50% | 12.18% | -12.37% |
|
Enagas Br 15.04.2025 / 17:30:00 |
13.105 | 9.24% | -15.59% | 2.78% | 1.91% | 9.76% | -2.42% | -39.38% |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 9.20% | 55.69% | 0.05% | -7.49% | 3.96% | 35.58% | 54.40% |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 9.07% | 6.48% | 5.65% | -3.13% | 8.28% | 3.41% | 26.63% |
|
Raiff Bank Int I 15.04.2025 / 17:30:00 |
21.86 | 9.04% | 14.61% | 3.90% | -16.25% | 4.94% | 27.76% | 84.44% |
|
Irish Resident Rg 15.04.2025 / 17:28:00 |
0.9860 | 8.35% | -10.85% | 3.90% | 8.53% | 8.95% | 0.10% | -33.65% |
|
Dalata Hotel Rg 15.04.2025 / 17:28:00 |
5.240 | 8.35% | 9.29% | 8.94% | -5.76% | 8.49% | 25.36% | 24.63% |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 8.32% | 43.95% | -0.75% | -6.36% | 4.42% | 51.21% | 80.58% |
|
Andritz I 15.04.2025 / 17:30:00 |
53.50 | 8.23% | -6.49% | 4.09% | -10.76% | 2.05% | -6.30% | 36.27% |
|
Mediobanca N 15.04.2025 / 17:30:00 |
15.730 | 8.17% | 35.82% | 9.05% | -11.90% | 2.48% | 17.43% | 64.59% |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 8.14% | -19.40% | 2.51% | -4.25% | 13.16% | -13.90% | -17.68% |
|
Kone-B Rg 15.04.2025 / 17:25:00 |
51.28 | 8.03% | 12.36% | 7.33% | -4.75% | 8.00% | 17.53% | 8.91% |
|
WDP 15.04.2025 / 17:30:00 |
21.48 | 7.97% | -27.59% | 9.82% | -2.10% | 11.07% | -14.08% | -48.73% |
|
Bayer N 15.04.2025 / 17:30:00 |
20.80 | 7.90% | -38.08% | 2.01% | -16.11% | -3.14% | -20.25% | -69.05% |
|
BAWAG Group I 15.04.2025 / 17:30:00 |
88.70 | 7.77% | 80.02% | 7.45% | -13.12% | 1.72% | 66.57% | 90.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 15.04.2025 / 17:28:00 |
5.240 | 3.56% |
5.250 17:05 |
5.040 09:26 |
5.770 17.03.25 |
4.4425 08.01.25 |
22'580 |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 1.88% |
73.15 17:06 |
72.09 09:02 |
74.94 04.04.25 |
63.52 16.01.25 |
1'442'364 |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | 2.16% |
33.73 16:12 |
32.84 09:00 |
41.17 06.02.25 |
30.65 07.04.25 |
735'207 |
|
Dav Cam Mil Rg 15.04.2025 / 17:30:00 |
5.536 | -2.00% |
5.628 09:02 |
5.484 16:19 |
6.485 11.03.25 |
5.08 07.04.25 |
1'637'774 |
|
De Longhi N 15.04.2025 / 17:30:00 |
26.89 | 1.20% |
27.08 10:22 |
26.14 09:31 |
34.82 26.02.25 |
23.41 07.04.25 |
137'514 |
|
Deliver Hero N 15.04.2025 / 17:30:00 |
23.60 | 1.55% |
24.15 09:45 |
23.01 14:35 |
32.46 18.02.25 |
19.69 07.04.25 |
278'534 |
|
DEME Grp 15.04.2025 / 17:30:00 |
139.70 | 1.23% |
139.80 17:21 |
136.80 09:16 |
149.40 07.01.25 |
110 07.04.25 |
2'808 |
|
Deutsche Bank N 15.04.2025 / 17:30:00 |
20.83 | 2.59% |
20.87 17:22 |
20.24 09:00 |
23.54 26.03.25 |
16.292 02.01.25 |
3'195'542 |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 1.23% |
271.20 17:21 |
268.60 09:00 |
284.90 04.04.25 |
218.45 06.01.25 |
325'168 |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 1.85% |
36.47 17:24 |
35.68 09:00 |
44.09 06.03.25 |
31.32 07.04.25 |
929'401 |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 1.38% |
31.83 16:56 |
31.32 09:11 |
35.91 03.03.25 |
28.66 07.01.25 |
2'912'391 |
|
DiaSorin N 15.04.2025 / 17:30:00 |
97.40 | 1.38% |
97.50 17:11 |
95.86 09:07 |
107.45 28.01.25 |
89.02 07.04.25 |
41'561 |
|
Do & Co I 15.04.2025 / 17:30:00 |
132.50 | 0.53% |
135.40 11:39 |
132.40 17:25 |
222.00 20.02.25 |
123.2 09.04.25 |
16'046 |
|
DSM Firmenich N 15.04.2025 / 17:30:00 |
89.27 | 1.86% |
89.40 17:25 |
87.72 09:00 |
108.35 14.02.25 |
82.58 09.04.25 |
365'192 |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | 0.97% |
6.192 10:57 |
6.054 14:29 |
8.160 06.03.25 |
5.524 13.01.25 |
1'296'115 |
|
E.ON N 15.04.2025 / 17:30:00 |
14.888 | 2.43% |
14.898 17:22 |
14.575 09:00 |
14.898 15.04.25 |
10.44 13.01.25 |
2'242'430 |
|
Ebro Foods 15.04.2025 / 17:30:00 |
16.820 | 0.48% |
16.820 17:29 |
16.570 15:35 |
17.380 04.04.25 |
15.68 14.01.25 |
27'307 |
|
EDP Renovaveis Br 15.04.2025 / 17:30:00 |
7.593 | 3.40% |
7.595 17:04 |
7.375 09:02 |
10.295 03.01.25 |
6.71 07.04.25 |
531'091 |
|
EDP S.A N 15.04.2025 / 17:30:00 |
3.178 | 3.15% |
3.178 17:29 |
3.093 09:00 |
3.329 04.04.25 |
2.877 12.02.25 |
2'736'621 |
|
ELIA GROUP 15.04.2025 / 17:30:00 |
88.65 | 3.26% |
88.75 17:28 |
86.35 09:00 |
89.15 04.04.25 |
57.17157 23.01.25 |
86'872 |
|
Elisa-A Rg 15.04.2025 / 17:25:00 |
45.12 | 0.74% |
45.34 09:22 |
44.90 12:05 |
47.20 11.03.25 |
41.02 03.02.25 |
151'198 |
|
Enagas Br 15.04.2025 / 17:30:00 |
13.105 | 1.71% |
13.110 17:26 |
12.870 11:51 |
13.880 04.04.25 |
11.61 13.01.25 |
316'343 |
|
Endesa Br 15.04.2025 / 17:30:00 |
25.11 | 2.34% |
25.16 17:00 |
24.70 09:00 |
25.83 04.04.25 |
20.4 15.01.25 |
1'610'943 |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.59% |
7.244 16:25 |
7.065 09:17 |
7.859 04.04.25 |
6.523 06.03.25 |
28'835'088 |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 1.97% |
18.485 17:29 |
18.130 09:00 |
18.995 03.04.25 |
15.325 29.01.25 |
1'891'849 |