×
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
- 14.05.2025 - 17:30:02
- 55.14
- -0.33%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 14.05.2025 / 16:55:00 |
257.10 | 0.43% | 1.10 | 256.40 | 257.60 | 68'847 | |
|
DEME Grp 14.05.2025 / 17:30:00 |
142.60 | 0.14% | 0.20 | 141.40 | 142.60 | 6'267 | |
|
Deutsche Bank N 14.05.2025 / 17:30:00 |
24.76 | 0.23% | 0.06 | 24.81 | 24.81 | 2'235'760 | |
|
Deutsche Boerse N 14.05.2025 / 17:30:00 |
281.90 | 0.95% | 2.65 | 281.60 | 281.60 | 153'384 | |
|
Deutsche Post N 14.05.2025 / 17:30:00 |
39.12 | -0.42% | -0.17 | 39.05 | 39.05 | 2'279'590 | |
|
Deutsche Telekom N 14.05.2025 / 17:30:00 |
31.75 | 0.22% | 0.07 | 31.68 | 31.68 | 3'847'225 | |
|
Diageo Rg 14.05.2025 / 17:30:00 |
21.18 | -0.14% | -0.03 | 21.15 | 21.20 | 684'054 | |
|
DiaSorin N 14.05.2025 / 17:30:00 |
94.60 | -1.27% | -1.22 | 94.70 | 94.70 | 93'247 | |
|
Diploma Rg 14.05.2025 / 17:30:00 |
42.00 | -1.18% | -0.50 | 41.98 | 42.02 | 62'326 | |
|
Direct Line Ins Rg 14.05.2025 / 17:30:00 |
2.874 | -0.42% | -0.01 | 2.870 | 2.874 | 590'344 | |
|
DNB Bk Rg 14.05.2025 / 16:20:00 |
266.10 | 0.95% | 2.50 | 265.30 | 266.30 | 525'555 | |
|
Do & Co I 14.05.2025 / 17:30:00 |
165.20 | -3.28% | -5.60 | 163.80 | 165.20 | 34'414 | |
|
DSM Firmenich N 14.05.2025 / 17:30:00 |
96.40 | 0.98% | 0.94 | 96.64 | 96.64 | 297'485 | |
|
DSV Br/Rg 14.05.2025 / 16:55:00 |
1'525.50 | 0.76% | 11.50 | 1'524.50 | 1'524.50 | 172'216 | |
|
Dt Lufthansa N 14.05.2025 / 17:30:00 |
6.496 | -1.22% | -0.08 | 6.496 | 6.500 | 2'768'721 | |
|
E.ON N 14.05.2025 / 17:30:00 |
14.953 | 1.89% | 0.28 | 14.990 | 14.990 | 6'492'661 | |
|
easyJet Rg 14.05.2025 / 17:30:00 |
5.456 | 0.44% | 0.02 | 5.454 | 5.458 | 1'072'058 | |
|
Ebro Foods 14.05.2025 / 17:30:00 |
16.900 | 0.36% | 0.06 | 16.900 | 16.940 | 7'866 | |
|
EDP Renovaveis Br 14.05.2025 / 17:30:00 |
9.120 | -2.01% | -0.19 | 9.100 | 9.170 | 1'047'823 | |
|
EDP S.A N 14.05.2025 / 17:30:00 |
3.391 | -0.38% | -0.01 | 3.388 | 3.388 | 6'095'300 | |
|
ELIA GROUP 14.05.2025 / 17:30:00 |
88.68 | -0.31% | -0.28 | 88.60 | 89.00 | 106'455 | |
|
Elisa-A Rg 14.05.2025 / 17:25:00 |
44.40 | 0.27% | 0.12 | 44.28 | 44.42 | 114'069 | |
|
Enagas Br 14.05.2025 / 17:30:00 |
13.100 | 0.31% | 0.04 | 13.095 | 13.110 | 270'638 | |
|
Endeavour Mng Rg 14.05.2025 / 17:30:00 |
20.68 | -2.73% | -0.58 | 20.66 | 20.72 | 93'116 | |
|
Endesa Br 14.05.2025 / 17:30:00 |
25.67 | 1.54% | 0.39 | 25.66 | 25.69 | 436'103 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Jyske Bank Rg 14.05.2025 / 16:55:00 |
601.50 | 17.16% | 23.72% | 2.08% | 16.74% | 10.22% | 10.51% | 69.79% |
|
Aedifica 14.05.2025 / 17:30:00 |
65.90 | 17.09% | 4.01% | -4.84% | -1.64% | 10.11% | 3.29% | -38.16% |
|
Standard Charter Rg 14.05.2025 / 17:30:00 |
11.425 | 17.09% | 74.74% | 9.33% | 12.53% | 0.15% | 47.88% | 98.78% |
|
Metso Rg 14.05.2025 / 17:25:00 |
10.583 | 16.83% | 14.67% | 9.37% | 22.85% | -2.96% | -7.82% | 36.81% |
|
Addtech Rg-B 14.05.2025 / 17:25:00 |
347.80 | 16.77% | 59.11% | 4.38% | 16.63% | 3.08% | 44.20% | 119.38% |
|
Jeronimo Martins N 14.05.2025 / 17:30:00 |
21.30 | 16.64% | -6.74% | 0.33% | 2.40% | 7.04% | 5.65% | 10.23% |
|
Kone-B Rg 14.05.2025 / 17:25:00 |
54.66 | 16.63% | 21.30% | 0.11% | 5.50% | 1.52% | 9.32% | 23.94% |
|
DNB Bk Rg 14.05.2025 / 16:20:00 |
266.10 | 16.53% | 22.04% | -2.06% | 2.46% | 6.65% | 32.24% | 42.37% |
|
Air Liquide 14.05.2025 / 17:30:00 |
182.30 | 16.52% | 13.75% | -0.08% | 4.23% | 5.82% | 7.30% | 35.69% |
|
Snam N 14.05.2025 / 17:30:00 |
5.022 | 16.41% | 7.11% | -0.85% | 3.74% | 13.54% | 12.60% | -4.43% |
|
Amundi 14.05.2025 / 17:30:00 |
74.00 | 16.30% | 21.59% | 2.85% | 13.67% | 7.25% | 2.71% | 35.32% |
|
Continental I 14.05.2025 / 17:30:00 |
74.49 | 16.20% | -2.05% | 5.99% | 14.95% | 7.38% | 18.40% | 13.20% |
|
Kingspan Grp Rg 14.05.2025 / 17:28:00 |
80.15 | 15.79% | 3.38% | 6.72% | 8.86% | 19.18% | -11.44% | 4.52% |
|
Deutsche Post N 14.05.2025 / 17:30:00 |
39.12 | 15.72% | -12.51% | 6.26% | 8.47% | 7.84% | -1.60% | 0.82% |
|
Experian Rg 14.05.2025 / 17:30:00 |
38.70 | 15.71% | 24.42% | 1.23% | 11.62% | 0.16% | 3.48% | 47.94% |
|
LEGRAND 14.05.2025 / 17:30:00 |
106.98 | 15.65% | 15.41% | 5.97% | 13.83% | -2.24% | 2.52% | 35.21% |
|
Epiroc Rg-A 14.05.2025 / 17:25:00 |
223.00 | 15.64% | 10.08% | 4.06% | 15.10% | 3.62% | 2.11% | 21.55% |
|
Irish Resident Rg 14.05.2025 / 17:28:00 |
1.058 | 15.38% | -5.06% | -0.94% | 5.48% | 6.98% | 5.59% | -24.02% |
|
Yara Internation Br 14.05.2025 / 16:20:00 |
348.70 | 15.37% | -4.01% | 1.54% | 12.41% | 8.39% | 9.45% | -25.15% |
|
Antofagasta Rg 14.05.2025 / 17:30:00 |
18.650 | 15.28% | 9.18% | 9.58% | 20.79% | 0.65% | -18.67% | 37.14% |
|
Outokumpu N 14.05.2025 / 17:25:00 |
3.375 | 15.17% | -25.47% | -0.09% | 5.93% | -5.30% | -11.42% | -31.85% |
|
Ryanair Hldgs Rg 14.05.2025 / 17:28:00 |
22.40 | 14.95% | 14.77% | 1.50% | 11.61% | 12.06% | 19.09% | 60.80% |
|
ENGIE 14.05.2025 / 17:30:00 |
17.615 | 14.67% | 10.79% | -4.06% | -5.83% | 11.56% | 11.03% | 55.15% |
|
Kon Ah Del Br Rg 14.05.2025 / 17:30:00 |
36.20 | 14.64% | 38.77% | -3.72% | 5.17% | 6.82% | 24.05% | 34.40% |
|
Moncler N 14.05.2025 / 17:30:00 |
58.26 | 14.57% | 4.74% | 6.20% | 6.28% | -11.70% | -8.74% | 29.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 14.05.2025 / 16:55:00 |
257.10 | 0.43% |
258.00 15:13 |
252.80 11:22 |
294.20 22.01.25 |
203.3 07.04.25 |
68'847 |
|
DEME Grp 14.05.2025 / 17:30:00 |
142.60 | 0.14% |
147.00 09:00 |
140.60 10:26 |
149.40 07.01.25 |
110 07.04.25 |
6'267 |
|
Deutsche Bank N 14.05.2025 / 17:30:00 |
24.76 | 0.23% |
24.91 09:04 |
24.37 11:14 |
25.03 12.05.25 |
16.292 02.01.25 |
2'235'760 |
|
Deutsche Boerse N 14.05.2025 / 17:30:00 |
281.90 | 0.95% |
283.30 12:06 |
279.25 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
153'384 |
|
Deutsche Post N 14.05.2025 / 17:30:00 |
39.12 | -0.42% |
39.45 09:04 |
38.92 11:14 |
44.09 06.03.25 |
31.32 07.04.25 |
2'279'590 |
|
Deutsche Telekom N 14.05.2025 / 17:30:00 |
31.75 | 0.22% |
32.10 10:10 |
31.60 15:39 |
35.91 03.03.25 |
28.66 07.01.25 |
3'847'225 |
|
Diageo Rg 14.05.2025 / 17:30:00 |
21.18 | -0.14% |
21.28 14:50 |
20.99 10:52 |
25.68 09.01.25 |
19.09 07.04.25 |
684'054 |
|
DiaSorin N 14.05.2025 / 17:30:00 |
94.60 | -1.27% |
97.16 14:45 |
94.48 17:24 |
107.45 28.01.25 |
89.02 07.04.25 |
93'247 |
|
Diploma Rg 14.05.2025 / 17:30:00 |
42.00 | -1.18% |
42.82 09:01 |
41.98 17:19 |
48.10 18.02.25 |
35.36 07.04.25 |
62'326 |
|
Direct Line Ins Rg 14.05.2025 / 17:30:00 |
2.874 | -0.42% |
2.903 09:09 |
2.870 17:00 |
2.922 12.05.25 |
2.494 07.04.25 |
590'344 |
|
DNB Bk Rg 14.05.2025 / 16:20:00 |
266.10 | 0.95% |
267.45 14:47 |
264.40 09:02 |
279.85 26.03.25 |
226.1 09.01.25 |
525'555 |
|
Do & Co I 14.05.2025 / 17:30:00 |
165.20 | -3.28% |
171.50 09:11 |
163.60 15:47 |
222.00 20.02.25 |
123.2 09.04.25 |
34'414 |
|
DSM Firmenich N 14.05.2025 / 17:30:00 |
96.40 | 0.98% |
96.70 14:58 |
94.88 09:01 |
108.35 14.02.25 |
82.58 09.04.25 |
297'485 |
|
DSV Br/Rg 14.05.2025 / 16:55:00 |
1'525.50 | 0.76% |
1'533.50 15:59 |
1'511.00 09:48 |
1'548.50 03.01.25 |
1053.75 09.04.25 |
172'216 |
|
Dt Lufthansa N 14.05.2025 / 17:30:00 |
6.496 | -1.22% |
6.578 14:58 |
6.382 11:22 |
8.160 06.03.25 |
5.524 13.01.25 |
2'768'721 |
|
E.ON N 14.05.2025 / 17:30:00 |
14.953 | 1.89% |
15.015 10:14 |
14.560 09:02 |
15.760 07.05.25 |
10.44 13.01.25 |
6'492'661 |
|
easyJet Rg 14.05.2025 / 17:30:00 |
5.456 | 0.44% |
5.496 16:35 |
5.328 11:54 |
5.646 02.01.25 |
4.022 07.04.25 |
1'072'058 |
|
Ebro Foods 14.05.2025 / 17:30:00 |
16.900 | 0.36% |
16.960 14:18 |
16.840 11:25 |
17.380 04.04.25 |
15.68 14.01.25 |
7'866 |
|
EDP Renovaveis Br 14.05.2025 / 17:30:00 |
9.120 | -2.01% |
9.425 09:16 |
9.065 13:50 |
10.295 03.01.25 |
6.71 07.04.25 |
1'047'823 |
|
EDP S.A N 14.05.2025 / 17:30:00 |
3.391 | -0.38% |
3.426 09:09 |
3.338 16:17 |
3.553 13.05.25 |
2.877 12.02.25 |
6'095'300 |
|
ELIA GROUP 14.05.2025 / 17:30:00 |
88.68 | -0.31% |
89.78 09:19 |
87.38 14:45 |
97.95 06.05.25 |
57.17157 23.01.25 |
106'455 |
|
Elisa-A Rg 14.05.2025 / 17:25:00 |
44.40 | 0.27% |
44.78 12:03 |
44.32 09:03 |
47.38 07.05.25 |
41.02 03.02.25 |
114'069 |
|
Enagas Br 14.05.2025 / 17:30:00 |
13.100 | 0.31% |
13.168 12:05 |
13.000 09:00 |
13.880 04.04.25 |
11.61 13.01.25 |
270'638 |
|
Endeavour Mng Rg 14.05.2025 / 17:30:00 |
20.68 | -2.73% |
21.16 09:00 |
20.48 15:43 |
22.74 12.05.25 |
14.32 02.01.25 |
93'116 |
|
Endesa Br 14.05.2025 / 17:30:00 |
25.67 | 1.54% |
25.69 17:14 |
25.17 09:00 |
26.88 07.05.25 |
20.4 15.01.25 |
436'103 |