×
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
- 31.10.2025 - 17:30:04
- 58.19
- -0.49%
- -0.29
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 31.10.2025 / 17:30:00 |
50.20 | 0.20% | 0.10 | 50.15 | 51.20 | 0 | |
|
De Longhi N 31.10.2025 / 17:30:00 |
31.58 | -0.32% | -0.10 | 31.62 | 31.62 | 0 | |
|
Demant Br/Rg 31.10.2025 / 16:55:00 |
215.80 | -0.83% | -1.80 | 215.40 | 216.40 | 0 | |
|
DEME Grp 31.10.2025 / 17:30:00 |
130.80 | -1.21% | -1.60 | 128.20 | 131.60 | 0 | |
|
Deutsche Bank N 31.10.2025 / 17:30:00 |
30.85 | -0.92% | -0.29 | 30.93 | 30.93 | 0 | |
|
Deutsche Boerse N 31.10.2025 / 17:30:00 |
219.30 | -0.48% | -1.05 | 219.50 | 219.50 | 0 | |
|
Deutsche Post N 31.10.2025 / 17:30:00 |
39.72 | 0.14% | 0.06 | 39.80 | 39.80 | 0 | |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -1.86% | -0.51 | 26.89 | 26.89 | 0 | |
|
Diageo Rg 31.10.2025 / 17:30:00 |
17.568 | 1.56% | 0.27 | 17.545 | 17.565 | 0 | |
|
DiaSorin N 31.10.2025 / 17:30:00 |
76.84 | 0.89% | 0.68 | 76.70 | 76.70 | 0 | |
|
Diploma Rg 31.10.2025 / 17:30:00 |
56.00 | 0.27% | 0.15 | 55.95 | 56.05 | 0 | |
|
DNB Bk Rg 31.10.2025 / 16:20:00 |
258.40 | -0.88% | -2.30 | 258.30 | 258.30 | 0 | |
|
Do & Co I 31.10.2025 / 17:30:00 |
207.50 | -1.19% | -2.50 | 206.00 | 207.50 | 0 | |
|
DOF Grp Rg 31.10.2025 / 16:20:00 |
90.95 | 0.22% | 0.20 | 90.90 | 90.90 | 0 | |
|
DSM Firmenich N 31.10.2025 / 17:30:00 |
70.86 | -1.53% | -1.10 | 70.70 | 70.70 | 0 | |
|
DSV Br/Rg 31.10.2025 / 16:55:00 |
1'380.00 | -0.40% | -5.50 | 1'375.00 | 1'375.00 | 0 | |
|
Dt Lufthansa N 31.10.2025 / 17:30:00 |
7.604 | 1.58% | 0.12 | 7.594 | 7.594 | 0 | |
|
E.ON N 31.10.2025 / 17:30:00 |
16.105 | -0.98% | -0.16 | 16.140 | 16.140 | 0 | |
|
easyJet Rg 31.10.2025 / 17:30:00 |
4.843 | 0.98% | 0.05 | 4.750 | 4.846 | 0 | |
|
Ebro Foods 31.10.2025 / 17:30:00 |
17.680 | -0.11% | -0.02 | 17.340 | 18.020 | 0 | |
|
EDP Renovaveis Br 31.10.2025 / 17:30:00 |
12.715 | -0.86% | -0.11 | 12.680 | 12.680 | 0 | |
|
EDP S.A N 31.10.2025 / 17:30:00 |
4.312 | -1.04% | -0.05 | 4.310 | 4.310 | 0 | |
|
Eiffage 31.10.2025 / 17:30:00 |
106.75 | 0.23% | 0.25 | 106.70 | 106.70 | 0 | |
|
ELIA GROUP 31.10.2025 / 17:30:00 |
104.35 | -1.83% | -1.95 | 104.50 | 104.50 | 0 | |
|
Elisa-A Rg 31.10.2025 / 17:25:00 |
38.17 | -0.26% | -0.10 | 38.24 | 38.24 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Phoenix Grp Rg 31.10.2025 / 17:30:00 |
6.735 | 34.63% | 27.85% | -0.44% | 2.90% | -0.85% | 34.70% | 26.86% |
|
Vodafone Group Rg 31.10.2025 / 17:30:00 |
0.9228 | 33.73% | 33.45% | 4.18% | 9.15% | 9.00% | 27.35% | -7.94% |
|
M&G Rg 31.10.2025 / 17:30:00 |
2.641 | 33.64% | 17.89% | -0.11% | 5.05% | 1.71% | 34.92% | 51.84% |
|
Swedbank -A- 31.10.2025 / 12:55:00 |
288.70 | 33.47% | 43.13% | 0.45% | 1.85% | 7.91% | 31.44% | 74.33% |
|
Alk-Abello Br/Rg-B 31.10.2025 / 16:55:00 |
213.20 | 33.38% | 109.31% | -1.66% | 1.04% | 19.71% | 30.04% | 62.99% |
|
Continental I 31.10.2025 / 17:30:00 |
65.54 | 33.09% | 12.18% | 1.74% | 12.09% | 16.92% | 51.25% | 66.31% |
|
Ferrovial Rg 31.10.2025 / 17:30:00 |
53.24 | 32.99% | 64.03% | -3.31% | 5.34% | 18.13% | 43.54% | 126.04% |
|
Ibersol Rg 31.10.2025 / 17:30:00 |
9.920 | 32.71% | 51.99% | -0.60% | -2.55% | 3.11% | 36.91% | 104.95% |
|
MERLIN Prop. Br 31.10.2025 / 17:29:57 |
13.520 | 32.55% | 34.39% | -1.85% | 2.77% | 1.92% | 31.26% | 58.13% |
|
ENGIE 31.10.2025 / 17:30:00 |
20.34 | 32.47% | 27.99% | 3.29% | 8.80% | 8.71% | 31.79% | 55.47% |
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 32.47% | 22.58% | 9.97% | 9.94% | 27.30% | 25.66% | 25.58% |
|
Burberry Group Rg 31.10.2025 / 17:30:00 |
12.340 | 31.99% | -9.64% | -4.12% | 1.40% | 3.39% | 51.97% | -29.49% |
|
Halma Rg 31.10.2025 / 17:30:00 |
35.41 | 31.88% | 55.24% | -0.67% | 1.26% | 8.09% | 42.21% | 66.11% |
|
CTT Rg 31.10.2025 / 17:30:00 |
7.560 | 31.73% | 103.44% | 3.70% | 4.85% | -0.40% | 73.00% | 133.17% |
|
Iberdrola 31.10.2025 / 17:30:00 |
17.580 | 31.57% | 47.56% | 2.54% | 8.72% | 13.02% | 27.11% | 72.41% |
|
Diploma Rg 31.10.2025 / 17:30:00 |
56.00 | 31.35% | 55.40% | -1.32% | 4.38% | 3.46% | 30.35% | 122.51% |
|
Siemens N 31.10.2025 / 17:30:00 |
245.50 | 30.98% | 45.83% | 0.76% | 1.80% | 5.48% | 35.61% | 121.96% |
|
IMI Rg 31.10.2025 / 17:30:00 |
23.86 | 30.64% | 41.62% | 0.59% | 1.40% | 6.66% | 42.83% | 91.21% |
|
EDP Renovaveis Br 31.10.2025 / 17:30:00 |
12.715 | 30.60% | -30.81% | -4.43% | 5.34% | 26.27% | 0.71% | -39.48% |
|
Storebrand Rg 31.10.2025 / 16:20:00 |
156.60 | 30.50% | 76.05% | 0.13% | 3.37% | 3.98% | 23.99% | 98.22% |
|
Outokumpu N 31.10.2025 / 17:25:00 |
3.714 | 30.21% | -15.74% | -12.12% | -17.94% | 6.66% | 14.45% | -5.95% |
|
Kering 31.10.2025 / 17:30:00 |
305.20 | 30.06% | -21.55% | -7.74% | 2.74% | 41.23% | 32.15% | -32.51% |
|
Allfunds Grp Rg 31.10.2025 / 17:30:00 |
6.585 | 29.83% | 2.54% | 4.19% | 0.53% | 8.75% | 15.32% | 1.35% |
|
Hiscox Rg 31.10.2025 / 17:30:00 |
13.780 | 29.55% | 32.86% | -0.40% | -0.43% | 2.04% | 25.96% | 55.99% |
|
Alm. Brand Rg 31.10.2025 / 16:55:00 |
18.220 | 29.37% | 52.47% | 1.84% | 5.75% | -0.16% | 35.16% | 74.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 31.10.2025 / 17:30:00 |
50.20 | 0.20% |
50.25 12:45 |
49.82 09:35 |
56.20 31.01.25 |
44.54 23.05.25 |
20'522 |
|
De Longhi N 31.10.2025 / 17:30:00 |
31.58 | -0.32% |
31.88 09:02 |
31.40 09:22 |
34.82 26.02.25 |
23.41 07.04.25 |
88'762 |
|
Demant Br/Rg 31.10.2025 / 16:55:00 |
215.80 | -0.83% |
218.80 09:05 |
214.70 14:30 |
294.20 22.01.25 |
203.3 07.04.25 |
126'666 |
|
DEME Grp 31.10.2025 / 17:30:00 |
130.80 | -1.21% |
132.50 09:18 |
130.60 17:23 |
149.40 07.01.25 |
110 07.04.25 |
2'820 |
|
Deutsche Bank N 31.10.2025 / 17:30:00 |
30.85 | -0.92% |
31.29 09:02 |
30.44 15:05 |
32.21 15.09.25 |
16.292 02.01.25 |
1'512'016 |
|
Deutsche Boerse N 31.10.2025 / 17:30:00 |
219.30 | -0.48% |
221.30 09:00 |
218.15 09:50 |
294.20 06.05.25 |
217.6 30.10.25 |
140'280 |
|
Deutsche Post N 31.10.2025 / 17:30:00 |
39.72 | 0.14% |
39.96 09:02 |
39.48 11:06 |
44.09 06.03.25 |
31.32 07.04.25 |
426'408 |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -1.86% |
27.40 09:00 |
26.87 09:09 |
35.91 03.03.25 |
26.87 31.10.25 |
3'822'393 |
|
Diageo Rg 31.10.2025 / 17:30:00 |
17.568 | 1.56% |
17.608 16:58 |
17.305 14:38 |
25.68 09.01.25 |
17.01 30.10.25 |
1'385'568 |
|
DiaSorin N 31.10.2025 / 17:30:00 |
76.84 | 0.89% |
77.27 13:30 |
76.08 10:00 |
107.45 28.01.25 |
73.07 15.10.25 |
93'679 |
|
Diploma Rg 31.10.2025 / 17:30:00 |
56.00 | 0.27% |
56.30 12:33 |
55.45 09:03 |
57.00 27.10.25 |
35.36 07.04.25 |
43'497 |
|
DNB Bk Rg 31.10.2025 / 16:20:00 |
258.40 | -0.88% |
260.80 09:01 |
257.90 15:02 |
284.50 09.07.25 |
226.1 09.01.25 |
424'528 |
|
Do & Co I 31.10.2025 / 17:30:00 |
207.50 | -1.19% |
210.50 14:21 |
207.00 16:56 |
236.50 09.10.25 |
123.2 09.04.25 |
5'483 |
|
DOF Grp Rg 31.10.2025 / 16:20:00 |
90.95 | 0.22% |
91.45 09:10 |
90.48 12:04 |
103.00 26.08.25 |
71.7 07.04.25 |
210'577 |
|
DSM Firmenich N 31.10.2025 / 17:30:00 |
70.86 | -1.53% |
72.08 10:17 |
70.70 17:20 |
108.35 14.02.25 |
70.28 30.10.25 |
344'283 |
|
DSV Br/Rg 31.10.2025 / 16:55:00 |
1'380.00 | -0.40% |
1'388.50 09:09 |
1'375.00 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
203'789 |
|
Dt Lufthansa N 31.10.2025 / 17:30:00 |
7.604 | 1.58% |
7.614 17:12 |
7.408 10:35 |
8.386 25.08.25 |
5.524 13.01.25 |
1'550'189 |
|
E.ON N 31.10.2025 / 17:30:00 |
16.105 | -0.98% |
16.320 11:17 |
16.065 17:04 |
16.545 05.08.25 |
10.44 13.01.25 |
1'104'426 |
|
easyJet Rg 31.10.2025 / 17:30:00 |
4.843 | 0.98% |
4.845 17:27 |
4.782 14:09 |
5.906 11.06.25 |
4.022 07.04.25 |
375'779 |
|
Ebro Foods 31.10.2025 / 17:30:00 |
17.680 | -0.11% |
17.820 09:12 |
17.580 11:11 |
18.900 26.09.25 |
15.68 14.01.25 |
15'043 |
|
EDP Renovaveis Br 31.10.2025 / 17:30:00 |
12.715 | -0.86% |
12.940 09:16 |
12.690 17:22 |
13.800 17.10.25 |
6.71 07.04.25 |
491'763 |
|
EDP S.A N 31.10.2025 / 17:30:00 |
4.312 | -1.04% |
4.363 09:16 |
4.308 17:23 |
4.490 21.10.25 |
2.877 12.02.25 |
3'665'673 |
|
Eiffage 31.10.2025 / 17:30:00 |
106.75 | 0.23% |
107.20 16:09 |
106.10 09:01 |
127.90 20.05.25 |
82.16 13.01.25 |
54'435 |
|
ELIA GROUP 31.10.2025 / 17:30:00 |
104.35 | -1.83% |
106.40 09:01 |
104.20 15:33 |
109.20 22.10.25 |
57.17157 23.01.25 |
37'948 |
|
Elisa-A Rg 31.10.2025 / 17:25:00 |
38.17 | -0.26% |
38.50 09:00 |
38.02 14:14 |
48.16 02.07.25 |
37.98 30.10.25 |
157'606 |