×
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
- 17.09.2025 - 10:31:50
- 21'050.19
- 0.26%
- 54.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 17.09.2025 / 10:16:25 |
6.400 | -0.16% | -0.01 | 6.400 | 6.420 | 0 | |
|
Danone 17.09.2025 / 10:16:38 |
74.25 | -0.20% | -0.15 | 74.24 | 74.26 | 53'792 | |
|
Dassault Syst 17.09.2025 / 10:16:17 |
27.76 | 1.39% | 0.38 | 27.75 | 27.76 | 55'715 | |
|
Dav Cam Mil Rg 17.09.2025 / 10:16:52 |
5.710 | 0.74% | 0.04 | 5.708 | 5.712 | 288'588 | |
|
De Longhi N 17.09.2025 / 10:15:00 |
30.88 | 0.59% | 0.18 | 30.84 | 30.94 | 8'515 | |
|
DEME Grp 17.09.2025 / 10:04:43 |
124.00 | 1.31% | 1.60 | 123.80 | 124.20 | 583 | |
|
Deutsche Bank N 17.09.2025 / 10:16:48 |
30.63 | -0.78% | -0.24 | 30.62 | 30.64 | 337'477 | |
|
Deutsche Boerse N 17.09.2025 / 10:16:27 |
232.30 | 0.13% | 0.30 | 232.20 | 232.40 | 39'635 | |
|
Deutsche Post N 17.09.2025 / 10:16:36 |
38.36 | 0.92% | 0.35 | 38.34 | 38.36 | 139'826 | |
|
Deutsche Telekom N 17.09.2025 / 10:16:32 |
29.31 | -0.05% | -0.02 | 29.30 | 29.31 | 456'739 | |
|
DiaSorin N 17.09.2025 / 10:16:10 |
79.76 | 2.20% | 1.72 | 79.72 | 79.78 | 27'204 | |
|
Do & Co I 17.09.2025 / 09:54:01 |
226.00 | 1.12% | 2.50 | 226.00 | 227.00 | 221 | |
|
DSM Firmenich N 17.09.2025 / 10:16:33 |
75.88 | -2.92% | -2.28 | 75.88 | 75.92 | 146'344 | |
|
Dt Lufthansa N 17.09.2025 / 10:16:28 |
7.426 | 0.38% | 0.03 | 7.422 | 7.428 | 162'002 | |
|
E.ON N 17.09.2025 / 10:15:34 |
15.645 | 0.03% | 0.01 | 15.635 | 15.645 | 197'925 | |
|
Ebro Foods 17.09.2025 / 10:09:50 |
18.100 | -0.11% | -0.02 | 18.080 | 18.120 | 3'474 | |
|
EDP Renovaveis Br 17.09.2025 / 10:16:04 |
9.870 | 0.51% | 0.05 | 9.860 | 9.875 | 60'136 | |
|
EDP S.A N 17.09.2025 / 10:15:52 |
3.853 | 0.43% | 0.02 | 3.853 | 3.855 | 90'052 | |
|
Eiffage 17.09.2025 / 10:16:42 |
110.45 | -0.07% | -0.08 | 110.40 | 110.50 | 11'502 | |
|
ELIA GROUP 17.09.2025 / 10:15:50 |
96.63 | 1.55% | 1.48 | 96.55 | 96.70 | 2'582 | |
|
Elisa-A Rg 17.09.2025 / 10:14:40 |
46.38 | -0.06% | -0.03 | 46.32 | 46.38 | 15'175 | |
|
Enagas Br 17.09.2025 / 10:14:44 |
13.153 | -0.17% | -0.02 | 13.145 | 13.155 | 28'863 | |
|
Endesa Br 17.09.2025 / 10:15:48 |
26.40 | -0.26% | -0.07 | 26.38 | 26.40 | 73'731 | |
|
Enel N 17.09.2025 / 10:16:49 |
7.827 | -0.06% | -0.01 | 7.826 | 7.828 | 292'357 | |
|
ENGIE 17.09.2025 / 10:16:11 |
18.000 | -0.24% | -0.04 | 17.995 | 18.005 | 224'841 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eiffage 17.09.2025 / 10:16:42 |
110.45 | 30.40% | 14.27% | -0.59% | -12.08% | -5.44% | 17.68% | 25.23% |
|
Prysmian N 17.09.2025 / 10:16:26 |
79.83 | 29.97% | 93.57% | 0.44% | 8.73% | 39.27% | 27.00% | 149.82% |
|
REN Rg 17.09.2025 / 09:53:27 |
2.945 | 29.85% | 26.77% | -1.34% | -2.16% | -2.16% | 21.07% | 15.59% |
|
Bouygues 17.09.2025 / 10:16:11 |
37.32 | 29.60% | 9.23% | -0.56% | -4.01% | -0.64% | 14.34% | 29.46% |
|
Rosenbauer Intern I 17.09.2025 / 09:04:20 |
42.40 | 29.48% | 75.00% | -0.47% | -9.40% | -0.93% | 17.78% | 39.02% |
|
Endesa Br 17.09.2025 / 10:15:48 |
26.40 | 26.95% | 42.77% | 1.60% | -1.09% | -3.05% | 34.25% | 50.14% |
|
Repsol Br 17.09.2025 / 10:16:40 |
14.700 | 26.55% | 10.04% | 1.07% | 7.65% | 17.79% | 25.16% | 22.21% |
|
Euronext Br Rg 17.09.2025 / 10:15:55 |
136.50 | 25.71% | 73.59% | -0.04% | -6.25% | -5.04% | 36.77% | 98.02% |
|
Outokumpu N 17.09.2025 / 10:09:04 |
3.648 | 25.31% | -18.91% | 2.59% | 3.46% | 7.36% | 10.85% | -1.55% |
|
RWE I 17.09.2025 / 10:16:01 |
36.02 | 24.89% | -12.98% | 0.61% | 1.72% | 0.61% | 11.14% | -12.28% |
|
Airbus Br Rg 17.09.2025 / 10:16:29 |
191.16 | 24.53% | 38.13% | 1.14% | 6.55% | 11.55% | 48.35% | 110.26% |
|
ASR Rg 17.09.2025 / 10:16:51 |
56.70 | 24.39% | 33.31% | -1.82% | -8.78% | 2.75% | 32.69% | 35.14% |
|
Do & Co I 17.09.2025 / 09:54:01 |
226.00 | 24.30% | 66.79% | 4.39% | 1.35% | 30.33% | 57.71% | 191.78% |
|
Andritz I 17.09.2025 / 10:15:52 |
60.35 | 24.28% | 7.38% | -0.98% | -3.29% | 0.12% | -2.54% | 36.72% |
|
Sampo Rg-A 17.09.2025 / 10:15:50 |
9.821 | 24.19% | 23.38% | -0.03% | -1.67% | 8.38% | 18.90% | 17.04% |
|
Ageas 17.09.2025 / 10:15:42 |
57.55 | 23.45% | 46.91% | -2.37% | -8.47% | 1.05% | 21.46% | 45.29% |
|
Aena Br 17.09.2025 / 10:16:41 |
24.65 | 23.37% | 49.14% | 0.61% | -3.97% | 9.24% | 25.70% | 113.73% |
|
Credit Agricole 17.09.2025 / 10:16:50 |
16.430 | 23.02% | 28.05% | 0.86% | -4.00% | 4.58% | 14.00% | 75.44% |
|
MERLIN Prop. Br 17.09.2025 / 10:16:47 |
12.560 | 22.94% | 24.65% | -2.86% | -1.88% | 15.34% | 10.56% | 39.02% |
|
Ryanair Hldgs Rg 17.09.2025 / 10:15:50 |
23.63 | 22.92% | 22.73% | 0.40% | -10.49% | -1.05% | 46.45% | 98.09% |
|
OMV I 17.09.2025 / 10:16:03 |
45.92 | 22.83% | 15.37% | -2.13% | -4.93% | 0.83% | 24.99% | 19.71% |
|
EDP S.A N 17.09.2025 / 10:15:52 |
3.853 | 22.26% | -15.77% | 1.90% | 0.31% | 4.90% | -4.61% | -22.84% |
|
Konecranes Rg 17.09.2025 / 10:15:07 |
73.50 | 21.19% | 81.32% | -1.80% | 0.34% | 11.62% | 17.13% | 262.20% |
|
Intl. Cons. Air Rg 17.09.2025 / 10:16:42 |
4.454 | 21.11% | 147.54% | 0.51% | -0.74% | 14.47% | 81.94% | 263.34% |
|
Banca MPS Rg 17.09.2025 / 10:16:50 |
8.112 | 20.30% | 166.10% | 2.56% | -1.32% | 10.35% | 63.96% | 12.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 17.09.2025 / 10:16:25 |
6.400 | -0.16% |
6.680 11.07.25 |
4.4425 08.01.25 |
13'647 | ||
|
Danone 17.09.2025 / 10:16:38 |
74.25 | -0.20% |
74.50 09:00 |
74.06 09:42 |
77.16 02.05.25 |
63.52 16.01.25 |
53'792 |
|
Dassault Syst 17.09.2025 / 10:16:17 |
27.76 | 1.39% |
27.83 09:37 |
27.46 09:14 |
41.17 06.02.25 |
26.25 02.09.25 |
55'715 |
|
Dav Cam Mil Rg 17.09.2025 / 10:16:52 |
5.710 | 0.74% |
5.710 10:13 |
5.648 09:04 |
6.832 19.08.25 |
5.08 07.04.25 |
288'588 |
|
De Longhi N 17.09.2025 / 10:15:00 |
30.88 | 0.59% |
30.93 10:10 |
30.66 09:27 |
34.82 26.02.25 |
23.41 07.04.25 |
8'515 |
|
DEME Grp 17.09.2025 / 10:04:43 |
124.00 | 1.31% |
124.00 09:49 |
122.80 09:08 |
149.40 07.01.25 |
110 07.04.25 |
583 |
|
Deutsche Bank N 17.09.2025 / 10:16:48 |
30.63 | -0.78% |
30.96 09:00 |
30.56 09:39 |
32.21 15.09.25 |
16.292 02.01.25 |
337'477 |
|
Deutsche Boerse N 17.09.2025 / 10:16:27 |
232.30 | 0.13% |
232.95 09:02 |
230.90 09:20 |
294.20 06.05.25 |
218.45 06.01.25 |
39'635 |
|
Deutsche Post N 17.09.2025 / 10:16:36 |
38.36 | 0.92% |
38.50 09:53 |
38.18 09:08 |
44.09 06.03.25 |
31.32 07.04.25 |
139'826 |
|
Deutsche Telekom N 17.09.2025 / 10:16:32 |
29.31 | -0.05% |
29.38 09:14 |
29.24 09:02 |
35.91 03.03.25 |
28.66 07.01.25 |
456'739 |
|
DiaSorin N 17.09.2025 / 10:16:10 |
79.76 | 2.20% |
80.12 09:01 |
79.22 09:01 |
107.45 28.01.25 |
77.6 16.09.25 |
27'204 |
|
Do & Co I 17.09.2025 / 09:54:01 |
226.00 | 1.12% |
226.50 09:15 |
225.00 09:13 |
234.50 18.08.25 |
123.2 09.04.25 |
221 |
|
DSM Firmenich N 17.09.2025 / 10:16:33 |
75.88 | -2.92% |
77.26 09:00 |
75.56 09:18 |
108.35 14.02.25 |
75.56 17.09.25 |
146'344 |
|
Dt Lufthansa N 17.09.2025 / 10:16:28 |
7.426 | 0.38% |
7.462 09:34 |
7.412 09:02 |
8.386 25.08.25 |
5.524 13.01.25 |
162'002 |
|
E.ON N 17.09.2025 / 10:15:34 |
15.645 | 0.03% |
15.650 09:55 |
15.535 09:02 |
16.545 05.08.25 |
10.44 13.01.25 |
197'925 |
|
Ebro Foods 17.09.2025 / 10:09:50 |
18.100 | -0.11% |
18.200 09:00 |
18.100 10:09 |
18.480 10.09.25 |
15.68 14.01.25 |
3'474 |
|
EDP Renovaveis Br 17.09.2025 / 10:16:04 |
9.870 | 0.51% |
9.875 10:15 |
9.745 09:03 |
10.740 22.08.25 |
6.71 07.04.25 |
60'136 |
|
EDP S.A N 17.09.2025 / 10:15:52 |
3.853 | 0.43% |
3.855 10:14 |
3.814 09:05 |
3.920 22.08.25 |
2.877 12.02.25 |
90'052 |
|
Eiffage 17.09.2025 / 10:16:42 |
110.45 | -0.07% |
111.13 09:00 |
110.23 09:37 |
127.90 20.05.25 |
82.16 13.01.25 |
11'502 |
|
ELIA GROUP 17.09.2025 / 10:15:50 |
96.63 | 1.55% |
96.63 10:15 |
95.05 09:03 |
106.10 28.07.25 |
57.17157 23.01.25 |
2'582 |
|
Elisa-A Rg 17.09.2025 / 10:14:40 |
46.38 | -0.06% |
46.44 09:00 |
46.25 09:10 |
48.16 02.07.25 |
41.02 03.02.25 |
15'175 |
|
Enagas Br 17.09.2025 / 10:14:44 |
13.153 | -0.17% |
13.175 09:00 |
13.125 09:42 |
14.480 24.06.25 |
11.61 13.01.25 |
28'863 |
|
Endesa Br 17.09.2025 / 10:15:48 |
26.40 | -0.26% |
26.40 09:13 |
26.29 09:42 |
27.99 23.06.25 |
20.4 15.01.25 |
73'731 |
|
Enel N 17.09.2025 / 10:16:49 |
7.827 | -0.06% |
7.836 09:10 |
7.800 09:01 |
8.290 02.07.25 |
6.523 06.03.25 |
292'357 |
|
ENGIE 17.09.2025 / 10:16:11 |
18.000 | -0.24% |
18.023 09:53 |
17.910 09:01 |
20.14 01.07.25 |
15.325 29.01.25 |
224'841 |