×
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
- 03.11.2025 - 14:30:43
- 58.33
- 0.24%
- 0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 03.11.2025 / 14:08:52 |
49.66 | -1.08% | -0.54 | 49.64 | 49.68 | 6'829 | |
|
De Longhi N 03.11.2025 / 14:15:29 |
31.42 | -0.51% | -0.16 | 31.38 | 31.44 | 45'293 | |
|
Demant Br/Rg 03.11.2025 / 14:15:42 |
217.80 | 0.93% | 2.00 | 217.60 | 217.80 | 131'670 | |
|
DEME Grp 03.11.2025 / 14:09:13 |
128.90 | -1.45% | -1.90 | 128.40 | 129.00 | 1'126 | |
|
Deutsche Bank N 03.11.2025 / 14:15:41 |
31.49 | 2.08% | 0.64 | 31.49 | 31.50 | 2'209'632 | |
|
Deutsche Boerse N 03.11.2025 / 14:15:33 |
219.10 | -0.09% | -0.20 | 219.10 | 219.20 | 46'570 | |
|
Deutsche Post N 03.11.2025 / 14:15:45 |
39.73 | 0.04% | 0.02 | 39.72 | 39.74 | 199'104 | |
|
Deutsche Telekom N 03.11.2025 / 14:15:35 |
27.02 | 0.28% | 0.08 | 27.01 | 27.02 | 2'165'465 | |
|
Diageo Rg 03.11.2025 / 14:15:24 |
17.715 | 0.84% | 0.15 | 17.710 | 17.720 | 479'046 | |
|
DiaSorin N 03.11.2025 / 14:15:33 |
77.04 | 0.26% | 0.20 | 77.02 | 77.04 | 26'074 | |
|
Diploma Rg 03.11.2025 / 14:06:11 |
55.80 | -0.36% | -0.20 | 55.80 | 55.85 | 9'389 | |
|
DNB Bk Rg 03.11.2025 / 14:15:33 |
262.50 | 1.59% | 4.10 | 262.40 | 262.50 | 442'746 | |
|
Do & Co I 03.11.2025 / 14:04:03 |
208.50 | 0.48% | 1.00 | 208.00 | 209.00 | 1'275 | |
|
DOF Grp Rg 03.11.2025 / 14:08:02 |
91.85 | 0.99% | 0.90 | 91.80 | 91.95 | 161'558 | |
|
DSM Firmenich N 03.11.2025 / 14:15:30 |
70.12 | -1.04% | -0.74 | 70.08 | 70.12 | 181'177 | |
|
DSV Br/Rg 03.11.2025 / 14:15:45 |
1'388.00 | 0.58% | 8.00 | 1'387.50 | 1'388.50 | 71'472 | |
|
Dt Lufthansa N 03.11.2025 / 14:15:30 |
7.894 | 3.81% | 0.29 | 7.892 | 7.896 | 1'835'561 | |
|
E.ON N 03.11.2025 / 14:15:39 |
16.025 | -0.50% | -0.08 | 16.020 | 16.025 | 549'655 | |
|
easyJet Rg 03.11.2025 / 14:14:15 |
4.920 | 1.59% | 0.08 | 4.920 | 4.923 | 387'898 | |
|
Ebro Foods 03.11.2025 / 13:54:31 |
17.680 | 0.00% | 0.00 | 17.660 | 17.720 | 7'204 | |
|
EDP Renovaveis Br 03.11.2025 / 14:15:02 |
12.785 | 0.55% | 0.07 | 12.780 | 12.790 | 246'262 | |
|
EDP S.A N 03.11.2025 / 14:14:59 |
4.310 | -0.05% | 0.00 | 4.309 | 4.310 | 1'694'833 | |
|
Eiffage 03.11.2025 / 14:15:14 |
107.03 | 0.26% | 0.28 | 107.00 | 107.05 | 28'594 | |
|
ELIA GROUP 03.11.2025 / 14:04:48 |
104.70 | 0.34% | 0.35 | 104.50 | 104.70 | 11'190 | |
|
Elisa-A Rg 03.11.2025 / 14:14:01 |
38.08 | -0.24% | -0.09 | 38.08 | 38.10 | 239'378 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vestas Wind Br/Rg 03.11.2025 / 14:15:29 |
132.15 | 34.31% | -38.05% | 8.41% | 4.38% | 17.81% | -3.04% | -10.60% |
|
M&G Rg 03.11.2025 / 14:15:20 |
2.673 | 33.89% | 18.11% | 0.56% | 5.40% | 1.21% | 36.90% | 50.06% |
|
Cofinimmo 03.11.2025 / 14:15:20 |
74.15 | 33.15% | 4.06% | 0.47% | 4.36% | -4.45% | 27.62% | -11.49% |
|
Continental I 03.11.2025 / 14:15:38 |
66.14 | 33.00% | 12.11% | 1.50% | 11.95% | 19.15% | 52.96% | 64.28% |
|
Ibersol Rg 03.11.2025 / 14:11:32 |
10.050 | 32.71% | 51.99% | -0.50% | -1.95% | 4.47% | 35.99% | 94.51% |
|
Phoenix Grp Rg 03.11.2025 / 14:14:39 |
6.775 | 32.71% | 26.03% | -0.70% | 2.50% | -1.38% | 35.30% | 24.12% |
|
Swedbank -A- 03.11.2025 / 14:15:42 |
288.10 | 32.55% | 42.15% | -0.03% | 0.44% | 7.62% | 29.08% | 75.34% |
|
MERLIN Prop. Br 03.11.2025 / 14:14:29 |
13.510 | 32.55% | 34.39% | -2.07% | 2.16% | 2.66% | 32.32% | 57.76% |
|
GSK Rg 03.11.2025 / 14:15:39 |
17.700 | 32.50% | 22.62% | 8.09% | 9.60% | 26.16% | 25.00% | 24.62% |
|
ENGIE 03.11.2025 / 14:15:38 |
20.50 | 32.30% | 27.83% | 4.05% | 11.90% | 9.10% | 33.80% | 54.59% |
|
SBM Offshore Br 03.11.2025 / 14:14:33 |
22.20 | 32.23% | 80.46% | -0.45% | 3.26% | 2.40% | 31.44% | 63.80% |
|
Iberdrola 03.11.2025 / 14:15:42 |
17.498 | 31.83% | 47.86% | 2.23% | 7.93% | 12.22% | 27.30% | 73.03% |
|
Diploma Rg 03.11.2025 / 14:06:11 |
55.80 | 31.70% | 55.82% | -1.28% | 4.20% | 3.62% | 30.37% | 124.18% |
|
Halma Rg 03.11.2025 / 14:08:58 |
35.24 | 31.25% | 54.49% | -1.67% | -0.25% | 8.40% | 40.62% | 67.58% |
|
Ferrovial Rg 03.11.2025 / 14:15:26 |
53.54 | 30.49% | 60.94% | -3.53% | 4.77% | 18.24% | 47.29% | 115.46% |
|
IMI Rg 03.11.2025 / 14:14:46 |
23.80 | 30.31% | 41.27% | -0.08% | 2.76% | 4.25% | 43.63% | 93.98% |
|
Allfunds Grp Rg 03.11.2025 / 14:09:05 |
6.580 | 30.07% | 2.73% | 5.03% | 0.84% | 8.31% | 18.35% | 3.21% |
|
Siemens N 03.11.2025 / 14:15:32 |
245.75 | 30.00% | 44.74% | -0.45% | 1.05% | 8.12% | 35.32% | 121.89% |
|
Alm. Brand Rg 03.11.2025 / 14:15:14 |
18.460 | 29.59% | 52.72% | 2.61% | 5.49% | 1.10% | 38.90% | 76.89% |
|
EDP Renovaveis Br 03.11.2025 / 14:15:02 |
12.785 | 29.48% | -31.40% | -1.43% | 2.53% | 31.94% | -0.47% | -40.33% |
|
GEA Group I 03.11.2025 / 14:14:02 |
61.68 | 29.33% | 65.03% | -3.14% | -2.84% | -7.19% | 35.19% | 75.14% |
|
Storebrand Rg 03.11.2025 / 14:12:23 |
159.10 | 29.10% | 74.15% | -1.00% | 4.46% | 5.57% | 27.48% | 93.81% |
|
Outokumpu N 03.11.2025 / 14:10:51 |
3.744 | 28.07% | -17.13% | -11.57% | -16.61% | 9.60% | 13.90% | -8.68% |
|
BT Group Rg 03.11.2025 / 14:15:38 |
1.847 | 27.97% | 49.39% | -1.03% | 0.89% | -11.25% | 29.59% | 42.53% |
|
OMV I 03.11.2025 / 14:09:30 |
47.69 | 27.29% | 19.56% | 3.58% | 4.54% | 3.14% | 27.11% | 1.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 03.11.2025 / 14:08:52 |
49.66 | -1.08% |
50.20 09:25 |
49.66 14:00 |
56.20 31.01.25 |
44.54 23.05.25 |
6'829 |
|
De Longhi N 03.11.2025 / 14:15:29 |
31.42 | -0.51% |
31.73 09:45 |
31.38 12:03 |
34.82 26.02.25 |
23.41 07.04.25 |
45'293 |
|
Demant Br/Rg 03.11.2025 / 14:15:42 |
217.80 | 0.93% |
219.40 11:09 |
215.40 09:00 |
294.20 22.01.25 |
203.3 07.04.25 |
131'670 |
|
DEME Grp 03.11.2025 / 14:09:13 |
128.90 | -1.45% |
130.40 09:02 |
128.80 13:54 |
149.40 07.01.25 |
110 07.04.25 |
1'126 |
|
Deutsche Bank N 03.11.2025 / 14:15:41 |
31.49 | 2.08% |
31.81 10:04 |
30.88 09:02 |
32.21 15.09.25 |
16.292 02.01.25 |
2'209'632 |
|
Deutsche Boerse N 03.11.2025 / 14:15:33 |
219.10 | -0.09% |
220.05 11:46 |
218.20 09:02 |
294.20 06.05.25 |
217.6 30.10.25 |
46'570 |
|
Deutsche Post N 03.11.2025 / 14:15:45 |
39.73 | 0.04% |
39.92 10:33 |
39.64 09:01 |
44.09 06.03.25 |
31.32 07.04.25 |
199'104 |
|
Deutsche Telekom N 03.11.2025 / 14:15:35 |
27.02 | 0.28% |
27.25 10:34 |
26.99 09:00 |
35.91 03.03.25 |
26.87 31.10.25 |
2'165'465 |
|
Diageo Rg 03.11.2025 / 14:15:24 |
17.715 | 0.84% |
17.925 10:05 |
17.425 09:01 |
25.68 09.01.25 |
17.01 30.10.25 |
479'046 |
|
DiaSorin N 03.11.2025 / 14:15:33 |
77.04 | 0.26% |
77.58 09:28 |
76.26 09:03 |
107.45 28.01.25 |
73.07 15.10.25 |
26'074 |
|
Diploma Rg 03.11.2025 / 14:06:11 |
55.80 | -0.36% |
56.10 09:53 |
55.70 09:01 |
57.00 27.10.25 |
35.36 07.04.25 |
9'389 |
|
DNB Bk Rg 03.11.2025 / 14:15:33 |
262.50 | 1.59% |
262.60 13:34 |
259.80 12:55 |
284.50 09.07.25 |
226.1 09.01.25 |
442'746 |
|
Do & Co I 03.11.2025 / 14:04:03 |
208.50 | 0.48% |
210.00 11:54 |
207.50 09:41 |
236.50 09.10.25 |
123.2 09.04.25 |
1'275 |
|
DOF Grp Rg 03.11.2025 / 14:08:02 |
91.85 | 0.99% |
92.25 09:52 |
91.35 09:15 |
103.00 26.08.25 |
71.7 07.04.25 |
161'558 |
|
DSM Firmenich N 03.11.2025 / 14:15:30 |
70.12 | -1.04% |
70.48 09:00 |
69.39 09:10 |
108.35 14.02.25 |
69.39 03.11.25 |
181'177 |
|
DSV Br/Rg 03.11.2025 / 14:15:45 |
1'388.00 | 0.58% |
1'396.00 09:00 |
1'378.00 09:20 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
71'472 |
|
Dt Lufthansa N 03.11.2025 / 14:15:30 |
7.894 | 3.81% |
7.916 13:19 |
7.602 09:00 |
8.386 25.08.25 |
5.524 13.01.25 |
1'835'561 |
|
E.ON N 03.11.2025 / 14:15:39 |
16.025 | -0.50% |
16.185 09:13 |
16.025 10:03 |
16.545 05.08.25 |
10.44 13.01.25 |
549'655 |
|
easyJet Rg 03.11.2025 / 14:14:15 |
4.920 | 1.59% |
4.957 11:23 |
4.821 09:15 |
5.906 11.06.25 |
4.022 07.04.25 |
387'898 |
|
Ebro Foods 03.11.2025 / 13:54:31 |
17.680 | 0.00% |
17.680 13:37 |
17.600 10:22 |
18.900 26.09.25 |
15.68 14.01.25 |
7'204 |
|
EDP Renovaveis Br 03.11.2025 / 14:15:02 |
12.785 | 0.55% |
12.830 09:45 |
12.680 09:03 |
13.800 17.10.25 |
6.71 07.04.25 |
246'262 |
|
EDP S.A N 03.11.2025 / 14:14:59 |
4.310 | -0.05% |
4.328 09:27 |
4.288 11:18 |
4.490 21.10.25 |
2.877 12.02.25 |
1'694'833 |
|
Eiffage 03.11.2025 / 14:15:14 |
107.03 | 0.26% |
107.40 09:46 |
106.60 09:19 |
127.90 20.05.25 |
82.16 13.01.25 |
28'594 |
|
ELIA GROUP 03.11.2025 / 14:04:48 |
104.70 | 0.34% |
104.70 14:04 |
103.00 10:29 |
109.20 22.10.25 |
57.17157 23.01.25 |
11'190 |
|
Elisa-A Rg 03.11.2025 / 14:14:01 |
38.08 | -0.24% |
38.34 09:14 |
38.00 13:02 |
48.16 02.07.25 |
37.98 30.10.25 |
239'378 |