×
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
- 02.07.2025 - 17:30:01
- 54.93
- 0.11%
- 0.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 02.07.2025 / 16:55:00 |
269.20 | 1.43% | 3.80 | 270.20 | 270.20 | 82'589 | |
|
DEME Grp 02.07.2025 / 17:30:00 |
129.00 | 0.94% | 1.20 | 128.20 | 129.60 | 4'144 | |
|
Deutsche Bank N 02.07.2025 / 17:30:00 |
24.60 | 1.21% | 0.30 | 24.63 | 24.63 | 2'780'917 | |
|
Deutsche Boerse N 02.07.2025 / 17:30:00 |
268.85 | -2.59% | -7.15 | 268.90 | 268.90 | 227'855 | |
|
Deutsche Post N 02.07.2025 / 17:30:00 |
39.31 | 0.42% | 0.17 | 39.31 | 39.31 | 811'240 | |
|
Deutsche Telekom N 02.07.2025 / 17:30:00 |
31.06 | -0.19% | -0.06 | 31.07 | 31.07 | 2'280'194 | |
|
Diageo Rg 02.07.2025 / 17:30:00 |
19.145 | 1.11% | 0.21 | 19.135 | 19.150 | 873'985 | |
|
DiaSorin N 02.07.2025 / 17:30:00 |
91.34 | -0.11% | -0.10 | 91.30 | 91.30 | 89'275 | |
|
Diploma Rg 02.07.2025 / 17:30:00 |
48.26 | -0.45% | -0.22 | 48.24 | 48.28 | 61'956 | |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | 0.00% | 0.00 | 0 | |||
|
DNB Bk Rg 02.07.2025 / 16:20:00 |
277.20 | 1.08% | 2.95 | 277.50 | 277.50 | 525'907 | |
|
Do & Co I 02.07.2025 / 17:30:00 |
186.80 | 1.97% | 3.60 | 186.60 | 190.40 | 4'383 | |
|
DOF Grp Rg 02.07.2025 / 16:20:00 |
89.00 | 0.68% | 0.60 | 88.90 | 89.15 | 161'960 | |
|
DSM Firmenich N 02.07.2025 / 17:30:00 |
89.80 | -0.80% | -0.72 | 89.92 | 89.92 | 369'405 | |
|
DSV Br/Rg 02.07.2025 / 16:55:00 |
1'517.50 | -0.23% | -3.50 | 1'519.00 | 1'519.00 | 164'832 | |
|
Dt Lufthansa N 02.07.2025 / 17:30:00 |
7.278 | 0.12% | 0.01 | 7.308 | 7.282 | 1'588'062 | |
|
E.ON N 02.07.2025 / 17:30:00 |
15.540 | -1.68% | -0.27 | 15.585 | 15.585 | 2'957'950 | |
|
easyJet Rg 02.07.2025 / 17:30:00 |
5.270 | -1.01% | -0.05 | 5.268 | 5.282 | 561'127 | |
|
Ebro Foods 02.07.2025 / 17:30:00 |
17.300 | -0.69% | -0.12 | 17.220 | 17.380 | 5'535 | |
|
EDP Renovaveis Br 02.07.2025 / 17:30:00 |
9.985 | 2.52% | 0.25 | 10.000 | 10.000 | 1'111'411 | |
|
EDP S.A N 02.07.2025 / 17:30:00 |
3.782 | 0.96% | 0.04 | 3.779 | 3.779 | 3'124'840 | |
|
Eiffage 02.07.2025 / 17:30:00 |
117.63 | -1.13% | -1.35 | 117.90 | 117.90 | 85'650 | |
|
ELIA GROUP 02.07.2025 / 17:30:00 |
96.98 | -1.75% | -1.73 | 96.70 | 98.85 | 37'120 | |
|
Elisa-A Rg 02.07.2025 / 17:25:00 |
47.70 | -0.71% | -0.34 | 47.76 | 47.76 | 145'010 | |
|
Enagas Br 02.07.2025 / 17:30:00 |
13.515 | -1.03% | -0.14 | 13.550 | 13.550 | 428'999 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Centrica Rg 02.07.2025 / 17:30:00 |
1.579 | 20.63% | 14.37% | -4.24% | -2.47% | 13.52% | 13.80% | 97.35% |
|
Snam N 02.07.2025 / 17:30:00 |
5.062 | 20.24% | 10.63% | 0.26% | -3.58% | 12.87% | 22.02% | 1.15% |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | 20.09% | 67.58% | -0.26% | 1.32% | 14.69% | 58.39% | 21.96% |
|
Lifco Rg-B 02.07.2025 / 17:25:00 |
382.40 | 20.08% | 55.09% | -0.83% | -4.35% | 19.87% | 28.75% | 126.28% |
|
CTP Br Rg 02.07.2025 / 17:30:00 |
17.520 | 20.03% | 16.73% | 3.24% | 4.53% | 20.99% | 9.23% | 62.66% |
|
Hera N 02.07.2025 / 17:30:00 |
3.992 | 19.77% | 37.97% | -0.89% | -8.75% | 10.61% | 24.36% | 48.86% |
|
Standard Charter Rg 02.07.2025 / 17:30:00 |
11.925 | 19.77% | 78.73% | 0.27% | 4.10% | 35.54% | 65.17% | 92.62% |
|
Enel N 02.07.2025 / 17:30:00 |
8.205 | 19.76% | 22.35% | 2.12% | 1.70% | 20.78% | 23.55% | 55.28% |
|
AXA 02.07.2025 / 17:30:00 |
40.88 | 19.76% | 39.47% | -2.26% | -3.62% | 15.86% | 28.60% | 89.32% |
|
EDP S.A N 02.07.2025 / 17:30:00 |
3.782 | 19.38% | -17.76% | 2.97% | 5.76% | 30.03% | 5.00% | -19.15% |
|
Credit Agricole 02.07.2025 / 17:30:00 |
16.263 | 19.32% | 24.20% | 3.52% | 0.85% | 9.02% | 21.73% | 82.43% |
|
Kone-B Rg 02.07.2025 / 17:25:00 |
55.44 | 19.27% | 24.05% | 1.46% | 0.84% | 16.59% | 16.72% | 21.78% |
|
LEGRAND 02.07.2025 / 17:30:00 |
112.40 | 18.98% | 18.73% | 3.36% | 4.27% | 27.73% | 18.62% | 59.33% |
|
Kojamo Rg 02.07.2025 / 17:25:00 |
11.250 | 18.77% | -6.38% | 2.46% | 7.66% | 32.51% | 14.74% | -32.10% |
|
Brit Amer Tobacc Rg 02.07.2025 / 17:30:00 |
34.55 | 18.75% | 48.78% | -1.59% | 1.83% | 12.43% | 40.85% | -3.30% |
|
Kalmar Rg-B 02.07.2025 / 17:25:00 |
36.58 | 18.75% | 0.00% | 5.24% | 16.35% | 49.61% | 0.00% | 0.00% |
|
NOS Rg 02.07.2025 / 17:30:00 |
3.905 | 18.65% | 23.36% | 3.86% | 0.00% | -2.80% | 15.70% | 3.38% |
|
Alk-Abello Br/Rg-B 02.07.2025 / 16:55:00 |
186.30 | 18.55% | 86.04% | 1.80% | 2.19% | 40.50% | 21.69% | 47.84% |
|
Halma Rg 02.07.2025 / 17:30:00 |
31.58 | 18.42% | 39.40% | -1.47% | 7.12% | 33.02% | 16.79% | 59.43% |
|
Nordea Bk Rg 02.07.2025 / 17:25:00 |
12.495 | 18.30% | 10.55% | 0.36% | -2.08% | 24.05% | 10.40% | 46.60% |
|
Outokumpu N 02.07.2025 / 17:25:00 |
3.572 | 18.17% | -23.53% | 5.12% | 2.91% | 23.64% | 2.44% | -11.65% |
|
Koninkl KPN Br Rg 02.07.2025 / 17:30:00 |
4.097 | 17.95% | 32.78% | 0.09% | -2.09% | 7.55% | 13.92% | 21.91% |
|
ArcelorMittal Rg 02.07.2025 / 17:30:00 |
27.85 | 17.93% | 2.71% | 4.62% | 3.94% | 28.14% | 29.15% | 21.94% |
|
Kingfisher Rg 02.07.2025 / 17:30:00 |
2.874 | 17.80% | 19.59% | 3.79% | 2.42% | 18.30% | 13.37% | 18.38% |
|
Storebrand Rg 02.07.2025 / 16:20:00 |
141.80 | 17.77% | 58.86% | 1.79% | 5.43% | 20.17% | 30.45% | 103.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 02.07.2025 / 16:55:00 |
269.20 | 1.43% |
269.80 16:36 |
263.40 09:21 |
294.20 22.01.25 |
203.3 07.04.25 |
82'589 |
|
DEME Grp 02.07.2025 / 17:30:00 |
129.00 | 0.94% |
130.20 12:58 |
127.60 09:21 |
149.40 07.01.25 |
110 07.04.25 |
4'144 |
|
Deutsche Bank N 02.07.2025 / 17:30:00 |
24.60 | 1.21% |
24.77 13:48 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
2'780'917 |
|
Deutsche Boerse N 02.07.2025 / 17:30:00 |
268.85 | -2.59% |
276.30 09:01 |
267.35 14:35 |
294.20 06.05.25 |
218.45 06.01.25 |
227'855 |
|
Deutsche Post N 02.07.2025 / 17:30:00 |
39.31 | 0.42% |
39.43 13:12 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
811'240 |
|
Deutsche Telekom N 02.07.2025 / 17:30:00 |
31.06 | -0.19% |
31.26 09:04 |
30.98 17:13 |
35.91 03.03.25 |
28.66 07.01.25 |
2'280'194 |
|
Diageo Rg 02.07.2025 / 17:30:00 |
19.145 | 1.11% |
19.270 14:49 |
18.818 09:35 |
25.68 09.01.25 |
18.205 30.06.25 |
873'985 |
|
DiaSorin N 02.07.2025 / 17:30:00 |
91.34 | -0.11% |
91.36 17:29 |
89.92 10:36 |
107.45 28.01.25 |
89.02 07.04.25 |
89'275 |
|
Diploma Rg 02.07.2025 / 17:30:00 |
48.26 | -0.45% |
48.54 09:01 |
47.96 14:40 |
50.20 20.05.25 |
35.36 07.04.25 |
61'956 |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | 0.00% |
3.096 24.06.25 |
2.494 07.04.25 |
564'027 | ||
|
DNB Bk Rg 02.07.2025 / 16:20:00 |
277.20 | 1.08% |
279.10 13:44 |
273.90 09:11 |
283.10 16.06.25 |
226.1 09.01.25 |
525'907 |
|
Do & Co I 02.07.2025 / 17:30:00 |
186.80 | 1.97% |
186.80 13:37 |
181.80 09:35 |
222.00 20.02.25 |
123.2 09.04.25 |
4'383 |
|
DOF Grp Rg 02.07.2025 / 16:20:00 |
89.00 | 0.68% |
90.85 11:46 |
88.50 09:03 |
98.45 13.01.25 |
71.7 07.04.25 |
161'960 |
|
DSM Firmenich N 02.07.2025 / 17:30:00 |
89.80 | -0.80% |
91.36 09:00 |
89.46 14:54 |
108.35 14.02.25 |
82.58 09.04.25 |
369'405 |
|
DSV Br/Rg 02.07.2025 / 16:55:00 |
1'517.50 | -0.23% |
1'541.50 09:01 |
1'504.50 14:46 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
164'832 |
|
Dt Lufthansa N 02.07.2025 / 17:30:00 |
7.278 | 0.12% |
7.386 13:33 |
7.174 09:01 |
8.160 06.03.25 |
5.524 13.01.25 |
1'588'062 |
|
E.ON N 02.07.2025 / 17:30:00 |
15.540 | -1.68% |
15.910 09:01 |
15.490 14:33 |
16.000 01.07.25 |
10.44 13.01.25 |
2'957'950 |
|
easyJet Rg 02.07.2025 / 17:30:00 |
5.270 | -1.01% |
5.372 10:42 |
5.238 15:43 |
5.906 11.06.25 |
4.022 07.04.25 |
561'127 |
|
Ebro Foods 02.07.2025 / 17:30:00 |
17.300 | -0.69% |
17.460 09:03 |
17.280 14:43 |
18.020 11.06.25 |
15.68 14.01.25 |
5'535 |
|
EDP Renovaveis Br 02.07.2025 / 17:30:00 |
9.985 | 2.52% |
10.200 09:07 |
9.835 14:36 |
10.295 03.01.25 |
6.71 07.04.25 |
1'111'411 |
|
EDP S.A N 02.07.2025 / 17:30:00 |
3.782 | 0.96% |
3.829 09:07 |
3.751 14:36 |
3.829 02.07.25 |
2.877 12.02.25 |
3'124'840 |
|
Eiffage 02.07.2025 / 17:30:00 |
117.63 | -1.13% |
119.70 09:01 |
117.03 14:34 |
127.90 20.05.25 |
82.16 13.01.25 |
85'650 |
|
ELIA GROUP 02.07.2025 / 17:30:00 |
96.98 | -1.75% |
99.53 09:05 |
96.35 14:38 |
100.60 01.07.25 |
57.17157 23.01.25 |
37'120 |
|
Elisa-A Rg 02.07.2025 / 17:25:00 |
47.70 | -0.71% |
48.16 12:39 |
47.66 17:24 |
48.16 02.07.25 |
41.02 03.02.25 |
145'010 |
|
Enagas Br 02.07.2025 / 17:30:00 |
13.515 | -1.03% |
13.730 09:05 |
13.510 17:26 |
14.480 24.06.25 |
11.61 13.01.25 |
428'999 |