×
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
- 05.06.2025 - 17:30:02
- 20'972.91
- 0.26%
- 54.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 05.06.2025 / 17:28:00 |
6.260 | 0.97% | 0.06 | 6.160 | 6.390 | 259'528 | |
|
Danone 05.06.2025 / 17:30:00 |
74.13 | -0.36% | -0.27 | 74.28 | 74.28 | 591'894 | |
|
Dassault Syst 05.06.2025 / 17:30:00 |
32.71 | -0.76% | -0.25 | 32.75 | 32.75 | 1'453'433 | |
|
Dav Cam Mil Rg 05.06.2025 / 17:30:00 |
5.662 | -3.81% | -0.22 | 5.634 | 5.634 | 3'052'708 | |
|
De Longhi N 05.06.2025 / 17:30:00 |
28.32 | -0.11% | -0.03 | 28.20 | 28.20 | 36'660 | |
|
Deliver Hero N 05.06.2025 / 17:30:00 |
23.94 | 0.59% | 0.14 | 23.85 | 23.85 | 269'612 | |
|
DEME Grp 05.06.2025 / 17:30:00 |
137.00 | -0.29% | -0.40 | 134.40 | 137.60 | 983 | |
|
Deutsche Bank N 05.06.2025 / 17:30:00 |
24.46 | 1.75% | 0.42 | 24.53 | 24.53 | 3'613'719 | |
|
Deutsche Boerse N 05.06.2025 / 17:30:00 |
282.20 | 0.00% | 0.00 | 282.40 | 282.40 | 169'433 | |
|
Deutsche Post N 05.06.2025 / 17:30:00 |
40.31 | -0.35% | -0.14 | 40.28 | 40.28 | 831'707 | |
|
Deutsche Telekom N 05.06.2025 / 17:30:00 |
33.99 | 1.03% | 0.35 | 33.98 | 33.98 | 4'123'830 | |
|
DiaSorin N 05.06.2025 / 17:30:00 |
90.98 | 0.18% | 0.16 | 91.06 | 91.06 | 86'867 | |
|
Do & Co I 05.06.2025 / 17:30:00 |
173.20 | -0.35% | -0.60 | 172.60 | 174.00 | 4'532 | |
|
DSM Firmenich N 05.06.2025 / 17:30:00 |
97.14 | -0.67% | -0.66 | 97.18 | 97.18 | 290'768 | |
|
Dt Lufthansa N 05.06.2025 / 17:30:00 |
7.105 | -3.14% | -0.23 | 7.108 | 7.108 | 1'530'487 | |
|
E.ON N 05.06.2025 / 17:30:00 |
15.355 | -0.95% | -0.15 | 15.345 | 15.345 | 3'216'860 | |
|
Ebro Foods 05.06.2025 / 17:30:00 |
17.660 | 0.46% | 0.08 | 17.300 | 17.660 | 9'111 | |
|
EDP Renovaveis Br 05.06.2025 / 17:30:00 |
9.040 | -1.90% | -0.18 | 9.000 | 9.075 | 369'234 | |
|
EDP S.A N 05.06.2025 / 17:30:00 |
3.533 | -1.20% | -0.04 | 3.539 | 3.539 | 1'858'264 | |
|
ELIA GROUP 05.06.2025 / 17:30:00 |
92.45 | -1.75% | -1.65 | 92.25 | 92.25 | 54'368 | |
|
Elisa-A Rg 05.06.2025 / 17:25:00 |
47.86 | 0.31% | 0.15 | 47.70 | 47.94 | 99'850 | |
|
Enagas Br 05.06.2025 / 17:30:00 |
14.020 | -0.46% | -0.07 | 14.005 | 14.025 | 265'023 | |
|
Endesa Br 05.06.2025 / 17:30:00 |
27.11 | 0.39% | 0.11 | 27.12 | 27.12 | 236'540 | |
|
Enel N 05.06.2025 / 17:30:00 |
8.005 | -0.78% | -0.06 | 8.013 | 8.013 | 9'309'000 | |
|
ENGIE 05.06.2025 / 17:30:00 |
19.228 | 1.25% | 0.24 | 19.295 | 19.295 | 2'119'868 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 05.06.2025 / 17:30:00 |
56.18 | 22.57% | 31.36% | -0.11% | -0.60% | 7.62% | 23.17% | 32.08% |
|
Heineken Holding Br 05.06.2025 / 17:30:00 |
69.30 | 22.39% | -7.77% | 1.84% | -0.79% | 1.91% | -9.79% | -2.82% |
|
ING Group Rg 05.06.2025 / 17:30:00 |
18.474 | 22.04% | 36.89% | -0.85% | 2.75% | 0.80% | 13.12% | 78.86% |
|
Mandatum Rg 05.06.2025 / 17:25:00 |
5.506 | 22.02% | 34.40% | 7.25% | -9.77% | 1.18% | 32.23% | 0.00% |
|
Irish Resident Rg 05.06.2025 / 17:28:00 |
1.088 | 21.98% | 0.36% | 0.55% | 1.68% | 20.55% | 15.74% | -19.57% |
|
Nordea Bk Rg 05.06.2025 / 17:25:00 |
12.688 | 21.64% | 13.66% | 0.77% | 2.07% | -1.26% | 11.64% | 36.56% |
|
Prosus Rg-N 05.06.2025 / 17:30:00 |
47.40 | 21.53% | 73.28% | 3.53% | 9.31% | 10.93% | 38.76% | 120.43% |
|
Metso Rg 05.06.2025 / 17:25:00 |
10.910 | 20.83% | 18.59% | 1.97% | 11.21% | 1.49% | 0.28% | 21.64% |
|
Credit Agricole 05.06.2025 / 17:30:00 |
16.180 | 20.54% | 25.47% | 0.26% | -3.26% | 0.12% | 10.82% | 61.06% |
|
Aena Br 05.06.2025 / 17:30:00 |
239.40 | 20.16% | 45.26% | 1.44% | 4.82% | 13.78% | 31.18% | 69.86% |
|
Ageas 05.06.2025 / 17:30:00 |
56.40 | 19.98% | 42.78% | -1.91% | 0.67% | 4.11% | 28.18% | 30.11% |
|
ArcelorMittal Rg 05.06.2025 / 17:30:00 |
26.89 | 19.81% | 4.34% | 0.11% | 1.17% | -6.08% | 14.33% | -11.61% |
|
Outokumpu N 05.06.2025 / 17:25:00 |
3.462 | 19.69% | -22.55% | 0.43% | 7.95% | -5.37% | -6.38% | -35.67% |
|
ACS Br 05.06.2025 / 17:30:00 |
58.65 | 19.57% | 44.05% | 0.13% | 4.45% | 9.47% | 42.91% | 118.47% |
|
Iberdrola 05.06.2025 / 17:30:00 |
15.940 | 19.48% | 34.00% | -0.27% | 2.84% | 14.59% | 29.23% | 47.80% |
|
Enagas Br 05.06.2025 / 17:30:00 |
14.020 | 19.42% | -7.73% | -0.88% | 4.86% | 8.43% | -5.33% | -34.73% |
|
Allianz N 05.06.2025 / 17:30:00 |
353.70 | 19.24% | 45.64% | 1.61% | -5.20% | 1.67% | 33.85% | 80.65% |
|
Erste Group Bk I 05.06.2025 / 17:30:00 |
71.85 | 19.23% | 93.15% | 1.70% | 2.79% | 10.56% | 58.47% | 135.28% |
|
Koninkl KPN Br Rg 05.06.2025 / 17:30:00 |
4.172 | 19.20% | 34.19% | 0.79% | 2.96% | 10.63% | 18.93% | 23.71% |
|
Deutsche Post N 05.06.2025 / 17:30:00 |
40.31 | 19.16% | -9.91% | 3.25% | 7.72% | -3.29% | 1.46% | 7.12% |
|
Heineken Br Rg 05.06.2025 / 17:30:00 |
79.42 | 18.86% | -11.42% | 2.40% | 1.30% | 1.95% | -16.05% | -11.71% |
|
Telefonica Br 05.06.2025 / 17:30:00 |
4.711 | 18.57% | 32.10% | 0.90% | 5.75% | 8.52% | 6.92% | 0.39% |
|
Dt Lufthansa N 05.06.2025 / 17:30:00 |
7.105 | 18.50% | -8.48% | 0.95% | 12.39% | -4.68% | 12.03% | 11.17% |
|
Air Liquide 05.06.2025 / 17:30:00 |
183.92 | 18.02% | 15.22% | 0.84% | 0.66% | 2.70% | 9.06% | 37.95% |
|
Continental I 05.06.2025 / 17:30:00 |
76.31 | 17.83% | -0.68% | -1.48% | 6.28% | 12.32% | 24.08% | 6.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 05.06.2025 / 17:28:00 |
6.260 | 0.97% |
6.310 14:53 |
6.210 11:58 |
6.310 05.06.25 |
4.4425 08.01.25 |
259'528 |
|
Danone 05.06.2025 / 17:30:00 |
74.13 | -0.36% |
74.69 14:35 |
74.07 17:28 |
77.16 02.05.25 |
63.52 16.01.25 |
591'894 |
|
Dassault Syst 05.06.2025 / 17:30:00 |
32.71 | -0.76% |
33.04 09:03 |
32.43 15:47 |
41.17 06.02.25 |
30.57 24.04.25 |
1'453'433 |
|
Dav Cam Mil Rg 05.06.2025 / 17:30:00 |
5.662 | -3.81% |
5.937 12:44 |
5.642 17:16 |
6.485 11.03.25 |
5.08 07.04.25 |
3'052'708 |
|
De Longhi N 05.06.2025 / 17:30:00 |
28.32 | -0.11% |
28.62 10:33 |
27.96 15:58 |
34.82 26.02.25 |
23.41 07.04.25 |
36'660 |
|
Deliver Hero N 05.06.2025 / 17:30:00 |
23.94 | 0.59% |
24.13 14:16 |
23.43 16:18 |
32.46 18.02.25 |
19.69 07.04.25 |
269'612 |
|
DEME Grp 05.06.2025 / 17:30:00 |
137.00 | -0.29% |
139.40 10:29 |
136.40 15:59 |
149.40 07.01.25 |
110 07.04.25 |
983 |
|
Deutsche Bank N 05.06.2025 / 17:30:00 |
24.46 | 1.75% |
24.54 16:46 |
23.99 09:00 |
25.65 21.05.25 |
16.292 02.01.25 |
3'613'719 |
|
Deutsche Boerse N 05.06.2025 / 17:30:00 |
282.20 | 0.00% |
284.80 14:49 |
281.90 09:04 |
294.20 06.05.25 |
218.45 06.01.25 |
169'433 |
|
Deutsche Post N 05.06.2025 / 17:30:00 |
40.31 | -0.35% |
40.54 10:29 |
40.02 15:27 |
44.09 06.03.25 |
31.32 07.04.25 |
831'707 |
|
Deutsche Telekom N 05.06.2025 / 17:30:00 |
33.99 | 1.03% |
34.04 16:42 |
33.55 09:07 |
35.91 03.03.25 |
28.66 07.01.25 |
4'123'830 |
|
DiaSorin N 05.06.2025 / 17:30:00 |
90.98 | 0.18% |
91.84 10:31 |
90.47 15:46 |
107.45 28.01.25 |
89.02 07.04.25 |
86'867 |
|
Do & Co I 05.06.2025 / 17:30:00 |
173.20 | -0.35% |
176.70 10:41 |
171.00 16:23 |
222.00 20.02.25 |
123.2 09.04.25 |
4'532 |
|
DSM Firmenich N 05.06.2025 / 17:30:00 |
97.14 | -0.67% |
97.90 09:01 |
96.64 16:02 |
108.35 14.02.25 |
82.58 09.04.25 |
290'768 |
|
Dt Lufthansa N 05.06.2025 / 17:30:00 |
7.105 | -3.14% |
7.280 09:01 |
7.038 15:31 |
8.160 06.03.25 |
5.524 13.01.25 |
1'530'487 |
|
E.ON N 05.06.2025 / 17:30:00 |
15.355 | -0.95% |
15.510 14:35 |
15.270 09:03 |
15.840 26.05.25 |
10.44 13.01.25 |
3'216'860 |
|
Ebro Foods 05.06.2025 / 17:30:00 |
17.660 | 0.46% |
17.710 14:32 |
17.560 09:05 |
17.760 02.06.25 |
15.68 14.01.25 |
9'111 |
|
EDP Renovaveis Br 05.06.2025 / 17:30:00 |
9.040 | -1.90% |
9.205 09:00 |
8.990 16:47 |
10.295 03.01.25 |
6.71 07.04.25 |
369'234 |
|
EDP S.A N 05.06.2025 / 17:30:00 |
3.533 | -1.20% |
3.582 09:00 |
3.527 16:49 |
3.610 04.06.25 |
2.877 12.02.25 |
1'858'264 |
|
ELIA GROUP 05.06.2025 / 17:30:00 |
92.45 | -1.75% |
94.40 09:00 |
91.90 15:26 |
97.95 06.05.25 |
57.17157 23.01.25 |
54'368 |
|
Elisa-A Rg 05.06.2025 / 17:25:00 |
47.86 | 0.31% |
47.88 16:37 |
47.47 09:37 |
47.95 04.06.25 |
41.02 03.02.25 |
99'850 |
|
Enagas Br 05.06.2025 / 17:30:00 |
14.020 | -0.46% |
14.080 14:49 |
13.950 09:07 |
14.385 27.05.25 |
11.61 13.01.25 |
265'023 |
|
Endesa Br 05.06.2025 / 17:30:00 |
27.11 | 0.39% |
27.26 14:49 |
26.72 09:08 |
27.59 23.05.25 |
20.4 15.01.25 |
236'540 |
|
Enel N 05.06.2025 / 17:30:00 |
8.005 | -0.78% |
8.057 14:49 |
7.977 15:32 |
8.171 26.05.25 |
6.523 06.03.25 |
9'309'000 |
|
ENGIE 05.06.2025 / 17:30:00 |
19.228 | 1.25% |
19.300 14:49 |
18.940 09:07 |
19.300 05.06.25 |
15.325 29.01.25 |
2'119'868 |