×
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
- 10.12.2025 - 09:38:55
- 22'137.27
- -0.27%
- -60.56
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 10.12.2025 / 09:23:05 |
36.82 | 0.03% | 0.01 | 36.80 | 36.82 | 21'020 | |
|
Danone 10.12.2025 / 09:23:54 |
75.60 | -0.29% | -0.22 | 75.58 | 75.62 | 21'923 | |
|
Dassault Syst 10.12.2025 / 09:23:54 |
23.20 | -0.77% | -0.18 | 23.19 | 23.22 | 25'790 | |
|
Dav Cam Mil Rg 10.12.2025 / 09:23:56 |
5.742 | 0.91% | 0.05 | 5.740 | 5.742 | 340'690 | |
|
De Longhi N 10.12.2025 / 09:23:18 |
37.51 | 0.03% | 0.01 | 37.46 | 37.54 | 4'695 | |
|
DEME Grp 10.12.2025 / 09:01:28 |
145.00 | -0.41% | -0.60 | 144.60 | 145.20 | 18 | |
|
Deutsche Bank N 10.12.2025 / 09:23:56 |
32.03 | -0.23% | -0.08 | 32.02 | 32.03 | 102'444 | |
|
Deutsche Boerse N 10.12.2025 / 09:23:54 |
222.30 | -0.69% | -1.55 | 222.20 | 222.30 | 12'074 | |
|
Deutsche Post N 10.12.2025 / 09:23:55 |
46.07 | 0.35% | 0.16 | 46.06 | 46.09 | 29'928 | |
|
Deutsche Telekom N 10.12.2025 / 09:23:11 |
26.78 | -0.41% | -0.11 | 26.77 | 26.79 | 426'263 | |
|
DiaSorin N 10.12.2025 / 09:23:26 |
61.40 | 0.59% | 0.36 | 61.38 | 61.46 | 3'218 | |
|
Do & Co I 10.12.2025 / 09:23:11 |
195.00 | -0.81% | -1.60 | 194.00 | 194.80 | 552 | |
|
DSM Firmenich N 10.12.2025 / 09:23:36 |
67.93 | -0.13% | -0.09 | 67.90 | 67.96 | 16'413 | |
|
Dt Lufthansa N 10.12.2025 / 09:22:45 |
8.080 | -0.33% | -0.03 | 8.078 | 8.088 | 82'021 | |
|
E.ON N 10.12.2025 / 09:23:51 |
15.550 | -0.06% | -0.01 | 15.545 | 15.555 | 105'370 | |
|
Ebro Foods 10.12.2025 / 09:12:19 |
17.980 | -0.06% | -0.01 | 17.920 | 18.020 | 252 | |
|
EDP Renovaveis Br 10.12.2025 / 09:22:15 |
11.920 | -0.38% | -0.05 | 11.910 | 11.930 | 12'484 | |
|
EDP S.A N 10.12.2025 / 09:23:49 |
3.826 | -0.26% | -0.01 | 3.824 | 3.826 | 80'115 | |
|
Eiffage 10.12.2025 / 09:23:52 |
119.65 | -1.07% | -1.30 | 119.60 | 119.75 | 7'296 | |
|
ELIA GROUP 10.12.2025 / 09:15:46 |
102.70 | -0.82% | -0.85 | 102.40 | 102.80 | 741 | |
|
Elisa-A Rg 10.12.2025 / 09:23:06 |
37.10 | -0.32% | -0.12 | 37.00 | 37.12 | 11'793 | |
|
Enagas Br 10.12.2025 / 09:22:18 |
13.800 | -0.43% | -0.06 | 13.800 | 13.810 | 13'923 | |
|
Endesa Br 10.12.2025 / 09:23:40 |
30.71 | -0.65% | -0.20 | 30.70 | 30.73 | 6'711 | |
|
Enel N 10.12.2025 / 09:23:56 |
8.692 | -0.36% | -0.03 | 8.692 | 8.695 | 469'562 | |
|
ENGIE 10.12.2025 / 09:23:44 |
21.45 | -0.83% | -0.18 | 21.44 | 21.46 | 106'061 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresenius I 10.12.2025 / 09:23:56 |
47.53 | 40.43% | 66.51% | 0.72% | -4.48% | 0.02% | 37.09% | 76.34% |
|
ASML Hldg Br Rg 10.12.2025 / 09:23:56 |
963.70 | 40.36% | 39.78% | 0.06% | 8.40% | 30.85% | 41.80% | 65.06% |
|
Origin Enterpris Rg 10.12.2025 / 09:06:15 |
3.848 | 39.76% | 11.65% | -0.32% | 2.46% | 0.07% | 33.83% | -5.57% |
|
Safran 10.12.2025 / 09:23:50 |
294.30 | 39.69% | 85.06% | -1.11% | -5.16% | 5.20% | 39.71% | 152.01% |
|
Repsol Br 10.12.2025 / 09:23:56 |
16.405 | 39.42% | 21.23% | -0.06% | -1.77% | 11.22% | 44.54% | 16.22% |
|
LEGRAND 10.12.2025 / 09:23:56 |
130.80 | 38.29% | 37.99% | 2.75% | -2.21% | -3.98% | 34.51% | 64.12% |
|
E.ON N 10.12.2025 / 09:23:51 |
15.550 | 38.07% | 27.86% | -1.33% | 0.76% | -0.26% | 30.64% | 69.46% |
|
Grupo Catalana O Br 10.12.2025 / 09:23:04 |
48.75 | 36.73% | 59.11% | -0.35% | -0.55% | 1.18% | 32.06% | 71.27% |
|
Prysmian N 10.12.2025 / 09:23:45 |
85.72 | 36.65% | 103.53% | 3.98% | 0.32% | 8.30% | 34.99% | 137.86% |
|
Ibersol Rg 10.12.2025 / 09:23:00 |
9.920 | 35.51% | 55.20% | 1.91% | -0.25% | 0.50% | 35.51% | 81.25% |
|
CTT Rg 10.12.2025 / 09:23:47 |
7.330 | 35.44% | 109.17% | 2.09% | -0.27% | -1.54% | 61.28% | 126.71% |
|
Rosenbauer Intern I 10.12.2025 / 09:04:00 |
41.00 | 35.26% | 82.81% | 7.99% | 12.91% | 5.19% | 35.26% | 52.74% |
|
Deutsche Post N 10.12.2025 / 09:23:55 |
46.07 | 35.25% | 2.26% | 2.43% | 1.97% | 20.19% | 28.19% | 20.21% |
|
Iberdrola 10.12.2025 / 09:23:35 |
17.875 | 34.05% | 50.34% | -0.83% | -0.33% | 14.88% | 35.47% | 62.58% |
|
Prosus Rg-N 10.12.2025 / 09:23:34 |
51.65 | 33.70% | 90.62% | -0.26% | -16.21% | -8.27% | 26.37% | 72.54% |
|
Cofinimmo 10.12.2025 / 09:11:49 |
74.50 | 33.42% | 4.27% | -3.43% | -4.24% | -0.13% | 37.45% | -13.43% |
|
Andritz I 10.12.2025 / 09:19:51 |
63.75 | 32.30% | 14.31% | 1.88% | -1.12% | 6.87% | 28.53% | 19.13% |
|
Continental I 10.12.2025 / 09:23:55 |
64.62 | 31.50% | 10.84% | -2.80% | 0.22% | 16.44% | 28.06% | 49.18% |
|
Fortum Rg 10.12.2025 / 09:23:43 |
17.955 | 31.07% | 35.99% | 1.21% | -8.37% | 16.10% | 30.82% | 14.51% |
|
Dt Lufthansa N 10.12.2025 / 09:22:45 |
8.080 | 30.97% | 1.15% | -1.15% | 3.09% | 8.28% | 22.96% | 5.05% |
|
BNP Paribas A 10.12.2025 / 09:23:56 |
77.53 | 30.81% | 24.08% | 4.38% | 11.89% | -0.06% | 30.03% | 46.83% |
|
Snam N 10.12.2025 / 09:23:29 |
5.552 | 30.80% | 20.34% | -2.25% | -1.91% | 10.16% | 27.22% | 15.73% |
|
Knorr-Bremse I 10.12.2025 / 09:23:29 |
90.55 | 29.73% | 54.08% | 3.07% | 4.86% | 10.63% | 25.07% | 76.25% |
|
ASR Rg 10.12.2025 / 09:23:10 |
58.52 | 29.27% | 38.54% | 2.45% | -0.51% | 2.06% | 28.53% | 37.60% |
|
Allianz N 10.12.2025 / 09:23:54 |
380.05 | 28.85% | 57.37% | 4.19% | 5.22% | 10.46% | 25.80% | 86.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 10.12.2025 / 09:23:05 |
36.82 | 0.03% |
36.96 09:12 |
36.72 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
21'020 |
|
Danone 10.12.2025 / 09:23:54 |
75.60 | -0.29% |
75.76 09:00 |
75.50 09:21 |
80.14 14.11.25 |
63.52 16.01.25 |
21'923 |
|
Dassault Syst 10.12.2025 / 09:23:54 |
23.20 | -0.77% |
23.32 09:00 |
23.12 09:09 |
41.17 06.02.25 |
22.89 21.11.25 |
25'790 |
|
Dav Cam Mil Rg 10.12.2025 / 09:23:56 |
5.742 | 0.91% |
5.758 09:00 |
5.690 09:05 |
6.832 19.08.25 |
5.08 07.04.25 |
340'690 |
|
De Longhi N 10.12.2025 / 09:23:18 |
37.51 | 0.03% |
37.53 09:19 |
37.34 09:13 |
23.41 07.04.25 |
4'695 | |
|
DEME Grp 10.12.2025 / 09:01:28 |
145.00 | -0.41% |
145.00 09:01 |
145.00 09:01 |
149.40 07.01.25 |
110 07.04.25 |
18 |
|
Deutsche Bank N 10.12.2025 / 09:23:56 |
32.03 | -0.23% |
32.14 09:11 |
31.90 09:05 |
33.58 13.11.25 |
16.292 02.01.25 |
102'444 |
|
Deutsche Boerse N 10.12.2025 / 09:23:54 |
222.30 | -0.69% |
223.50 09:04 |
222.10 09:00 |
294.20 06.05.25 |
202 18.11.25 |
12'074 |
|
Deutsche Post N 10.12.2025 / 09:23:55 |
46.07 | 0.35% |
46.08 09:23 |
45.84 09:05 |
46.08 09.12.25 |
31.32 07.04.25 |
29'928 |
|
Deutsche Telekom N 10.12.2025 / 09:23:11 |
26.78 | -0.41% |
26.90 09:07 |
26.71 09:19 |
35.91 03.03.25 |
25.995 04.11.25 |
426'263 |
|
DiaSorin N 10.12.2025 / 09:23:26 |
61.40 | 0.59% |
61.46 09:18 |
60.82 09:00 |
107.45 28.01.25 |
58.16 19.11.25 |
3'218 |
|
Do & Co I 10.12.2025 / 09:23:11 |
195.00 | -0.81% |
195.80 09:00 |
195.00 09:01 |
236.50 09.10.25 |
123.2 09.04.25 |
552 |
|
DSM Firmenich N 10.12.2025 / 09:23:36 |
67.93 | -0.13% |
68.09 09:11 |
67.68 09:01 |
108.35 14.02.25 |
66.32 09.12.25 |
16'413 |
|
Dt Lufthansa N 10.12.2025 / 09:22:45 |
8.080 | -0.33% |
8.116 09:00 |
8.064 09:14 |
8.474 08.12.25 |
5.524 13.01.25 |
82'021 |
|
E.ON N 10.12.2025 / 09:23:51 |
15.550 | -0.06% |
15.635 09:00 |
15.520 09:11 |
16.545 05.08.25 |
10.44 13.01.25 |
105'370 |
|
Ebro Foods 10.12.2025 / 09:12:19 |
17.980 | -0.06% |
17.980 09:12 |
17.980 09:12 |
18.900 26.09.25 |
15.68 14.01.25 |
252 |
|
EDP Renovaveis Br 10.12.2025 / 09:22:15 |
11.920 | -0.38% |
11.920 09:22 |
11.820 09:03 |
13.800 17.10.25 |
6.71 07.04.25 |
12'484 |
|
EDP S.A N 10.12.2025 / 09:23:49 |
3.826 | -0.26% |
3.830 09:00 |
3.800 09:05 |
4.490 21.10.25 |
2.877 12.02.25 |
80'115 |
|
Eiffage 10.12.2025 / 09:23:52 |
119.65 | -1.07% |
120.58 09:00 |
119.05 09:13 |
127.90 20.05.25 |
82.16 13.01.25 |
7'296 |
|
ELIA GROUP 10.12.2025 / 09:15:46 |
102.70 | -0.82% |
103.00 09:00 |
102.50 09:10 |
109.20 22.10.25 |
57.17157 23.01.25 |
741 |
|
Elisa-A Rg 10.12.2025 / 09:23:06 |
37.10 | -0.32% |
37.17 09:00 |
37.08 09:01 |
48.16 02.07.25 |
36.93 04.12.25 |
11'793 |
|
Enagas Br 10.12.2025 / 09:22:18 |
13.800 | -0.43% |
13.835 09:00 |
13.790 09:10 |
14.480 24.06.25 |
11.61 13.01.25 |
13'923 |
|
Endesa Br 10.12.2025 / 09:23:40 |
30.71 | -0.65% |
30.83 09:00 |
30.68 09:18 |
32.51 13.11.25 |
20.4 15.01.25 |
6'711 |
|
Enel N 10.12.2025 / 09:23:56 |
8.692 | -0.36% |
8.718 09:00 |
8.674 09:15 |
9.111 14.11.25 |
6.523 06.03.25 |
469'562 |
|
ENGIE 10.12.2025 / 09:23:44 |
21.45 | -0.83% |
21.57 09:00 |
21.45 09:03 |
22.09 17.11.25 |
15.325 29.01.25 |
106'061 |