×
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 - 16:41:54
- 54.92
- 0.09%
- 0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 02.07.2025 / 16:26:41 |
269.20 | 1.43% | 3.80 | 269.00 | 269.20 | 61'630 | |
|
DEME Grp 02.07.2025 / 16:25:52 |
129.00 | 0.94% | 1.20 | 128.80 | 129.20 | 3'451 | |
|
Deutsche Bank N 02.07.2025 / 16:26:54 |
24.58 | 1.15% | 0.28 | 24.58 | 24.59 | 2'217'329 | |
|
Deutsche Boerse N 02.07.2025 / 16:26:56 |
268.70 | -2.64% | -7.30 | 268.60 | 268.80 | 174'550 | |
|
Deutsche Post N 02.07.2025 / 16:26:27 |
39.36 | 0.56% | 0.22 | 39.36 | 39.38 | 613'588 | |
|
Deutsche Telekom N 02.07.2025 / 16:26:45 |
31.12 | 0.00% | 0.00 | 31.12 | 31.13 | 1'674'500 | |
|
Diageo Rg 02.07.2025 / 16:26:24 |
19.035 | 0.53% | 0.10 | 19.040 | 19.045 | 696'776 | |
|
DiaSorin N 02.07.2025 / 16:26:23 |
91.14 | -0.33% | -0.30 | 91.16 | 91.18 | 56'279 | |
|
Diploma Rg 02.07.2025 / 16:26:05 |
48.18 | -0.62% | -0.30 | 48.16 | 48.18 | 45'185 | |
|
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 | 524'804 | |
|
Do & Co I 02.07.2025 / 16:23:37 |
186.20 | 1.64% | 3.00 | 185.80 | 186.20 | 3'219 | |
|
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 / 16:26:52 |
89.68 | -0.93% | -0.84 | 89.68 | 89.70 | 295'225 | |
|
DSV Br/Rg 02.07.2025 / 16:26:54 |
1'520.50 | -0.03% | -0.50 | 1'520.00 | 1'520.50 | 141'918 | |
|
Dt Lufthansa N 02.07.2025 / 16:26:34 |
7.312 | 0.59% | 0.04 | 7.308 | 7.314 | 1'294'517 | |
|
E.ON N 02.07.2025 / 16:26:23 |
15.605 | -1.27% | -0.20 | 15.610 | 15.615 | 2'019'170 | |
|
easyJet Rg 02.07.2025 / 16:26:39 |
5.261 | -1.18% | -0.06 | 5.258 | 5.262 | 480'561 | |
|
Ebro Foods 02.07.2025 / 16:19:28 |
17.320 | -0.57% | -0.10 | 17.300 | 17.340 | 3'477 | |
|
EDP Renovaveis Br 02.07.2025 / 16:26:23 |
9.995 | 2.62% | 0.26 | 9.990 | 10.000 | 972'511 | |
|
EDP S.A N 02.07.2025 / 16:26:23 |
3.800 | 1.44% | 0.05 | 3.799 | 3.801 | 2'342'939 | |
|
Eiffage 02.07.2025 / 16:26:44 |
118.05 | -0.78% | -0.93 | 117.95 | 118.05 | 67'578 | |
|
ELIA GROUP 02.07.2025 / 16:26:36 |
97.40 | -1.32% | -1.30 | 97.30 | 97.45 | 29'933 | |
|
Elisa-A Rg 02.07.2025 / 16:26:30 |
47.96 | -0.17% | -0.08 | 47.94 | 47.98 | 113'998 | |
|
Enagas Br 02.07.2025 / 16:26:23 |
13.635 | -0.15% | -0.02 | 13.635 | 13.640 | 338'991 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Centrica Rg 02.07.2025 / 16:26:22 |
1.590 | 20.63% | 14.37% | -3.58% | -1.79% | 14.31% | 14.59% | 97.35% |
|
Snam N 02.07.2025 / 16:26:22 |
5.094 | 20.24% | 10.63% | 0.89% | -2.97% | 13.58% | 22.79% | 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 / 16:26:43 |
383.60 | 20.08% | 55.09% | -0.52% | -4.05% | 20.25% | 29.16% | 126.28% |
|
CTP Br Rg 02.07.2025 / 16:25:52 |
17.630 | 20.03% | 16.73% | 3.89% | 5.19% | 21.75% | 9.91% | 62.66% |
|
Hera N 02.07.2025 / 16:26:54 |
4.003 | 19.77% | 37.97% | -0.65% | -8.50% | 10.92% | 24.70% | 48.86% |
|
Standard Charter Rg 02.07.2025 / 16:26:22 |
11.945 | 19.77% | 78.73% | 0.44% | 4.28% | 35.77% | 65.44% | 92.62% |
|
Enel N 02.07.2025 / 16:26:54 |
8.242 | 19.76% | 22.35% | 2.56% | 2.16% | 21.32% | 24.11% | 55.28% |
|
AXA 02.07.2025 / 16:26:49 |
40.73 | 19.76% | 39.47% | -2.61% | -3.96% | 15.45% | 28.14% | 89.32% |
|
EDP S.A N 02.07.2025 / 16:26:23 |
3.800 | 19.38% | -17.76% | 3.46% | 6.26% | 30.65% | 5.50% | -19.15% |
|
Credit Agricole 02.07.2025 / 16:26:43 |
16.238 | 19.32% | 24.20% | 3.36% | 0.70% | 8.85% | 21.54% | 82.43% |
|
Kone-B Rg 02.07.2025 / 16:26:48 |
55.63 | 19.27% | 24.05% | 1.81% | 1.18% | 16.99% | 17.12% | 21.78% |
|
LEGRAND 02.07.2025 / 16:26:31 |
112.53 | 18.98% | 18.73% | 3.47% | 4.38% | 27.87% | 18.75% | 59.33% |
|
Kojamo Rg 02.07.2025 / 16:26:45 |
11.330 | 18.77% | -6.38% | 3.19% | 8.42% | 33.45% | 15.55% | -32.10% |
|
Brit Amer Tobacc Rg 02.07.2025 / 16:26:55 |
34.62 | 18.75% | 48.78% | -1.40% | 2.03% | 12.66% | 41.13% | -3.30% |
|
NOS Rg 02.07.2025 / 16:26:17 |
3.918 | 18.65% | 23.36% | 4.19% | 0.32% | -2.49% | 16.07% | 3.38% |
|
Alk-Abello Br/Rg-B 02.07.2025 / 16:26:05 |
186.40 | 18.55% | 86.04% | 1.86% | 2.25% | 40.57% | 21.75% | 47.84% |
|
Halma Rg 02.07.2025 / 16:26:13 |
31.71 | 18.42% | 39.40% | -1.06% | 7.56% | 33.57% | 17.27% | 59.43% |
|
Nordea Bk Rg 02.07.2025 / 16:26:41 |
12.508 | 18.30% | 10.55% | 0.46% | -1.98% | 24.17% | 10.51% | 46.60% |
|
Kalmar Rg-B 02.07.2025 / 16:25:50 |
36.44 | 18.30% | 0.00% | 4.83% | 15.90% | 49.04% | 0.00% | 0.00% |
|
Outokumpu N 02.07.2025 / 16:26:30 |
3.572 | 18.17% | -23.53% | 5.12% | 2.91% | 23.64% | 2.44% | -11.65% |
|
Koninkl KPN Br Rg 02.07.2025 / 16:26:45 |
4.103 | 17.95% | 32.78% | 0.24% | -1.94% | 7.72% | 14.10% | 21.91% |
|
ArcelorMittal Rg 02.07.2025 / 16:26:44 |
27.90 | 17.93% | 2.71% | 4.81% | 4.12% | 28.37% | 29.38% | 21.94% |
|
Kingfisher Rg 02.07.2025 / 16:26:56 |
2.879 | 17.80% | 19.59% | 3.90% | 2.58% | 18.48% | 13.55% | 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 / 16:26:41 |
269.20 | 1.43% |
269.20 16:26 |
263.40 09:21 |
294.20 22.01.25 |
203.3 07.04.25 |
61'630 |
|
DEME Grp 02.07.2025 / 16:25:52 |
129.00 | 0.94% |
130.20 12:58 |
127.60 09:21 |
149.40 07.01.25 |
110 07.04.25 |
3'451 |
|
Deutsche Bank N 02.07.2025 / 16:26:54 |
24.58 | 1.15% |
24.77 13:48 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
2'217'329 |
|
Deutsche Boerse N 02.07.2025 / 16:26:56 |
268.70 | -2.64% |
276.30 09:01 |
267.35 14:35 |
294.20 06.05.25 |
218.45 06.01.25 |
174'550 |
|
Deutsche Post N 02.07.2025 / 16:26:27 |
39.36 | 0.56% |
39.43 13:12 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
613'588 |
|
Deutsche Telekom N 02.07.2025 / 16:26:45 |
31.12 | 0.00% |
31.26 09:04 |
31.01 09:15 |
35.91 03.03.25 |
28.66 07.01.25 |
1'674'500 |
|
Diageo Rg 02.07.2025 / 16:26:24 |
19.035 | 0.53% |
19.270 14:49 |
18.818 09:35 |
25.68 09.01.25 |
18.205 30.06.25 |
696'776 |
|
DiaSorin N 02.07.2025 / 16:26:23 |
91.14 | -0.33% |
91.19 16:26 |
89.92 10:36 |
107.45 28.01.25 |
89.02 07.04.25 |
56'279 |
|
Diploma Rg 02.07.2025 / 16:26:05 |
48.18 | -0.62% |
48.54 09:01 |
47.96 14:40 |
50.20 20.05.25 |
35.36 07.04.25 |
45'185 |
|
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 |
524'804 |
|
Do & Co I 02.07.2025 / 16:23:37 |
186.20 | 1.64% |
186.80 13:37 |
181.80 09:35 |
222.00 20.02.25 |
123.2 09.04.25 |
3'219 |
|
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 / 16:26:52 |
89.68 | -0.93% |
91.36 09:00 |
89.46 14:54 |
108.35 14.02.25 |
82.58 09.04.25 |
295'225 |
|
DSV Br/Rg 02.07.2025 / 16:26:54 |
1'520.50 | -0.03% |
1'541.50 09:01 |
1'504.50 14:46 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
141'918 |
|
Dt Lufthansa N 02.07.2025 / 16:26:34 |
7.312 | 0.59% |
7.386 13:33 |
7.174 09:01 |
8.160 06.03.25 |
5.524 13.01.25 |
1'294'517 |
|
E.ON N 02.07.2025 / 16:26:23 |
15.605 | -1.27% |
15.910 09:01 |
15.490 14:33 |
16.000 01.07.25 |
10.44 13.01.25 |
2'019'170 |
|
easyJet Rg 02.07.2025 / 16:26:39 |
5.261 | -1.18% |
5.372 10:42 |
5.238 15:43 |
5.906 11.06.25 |
4.022 07.04.25 |
480'561 |
|
Ebro Foods 02.07.2025 / 16:19:28 |
17.320 | -0.57% |
17.460 09:03 |
17.280 14:43 |
18.020 11.06.25 |
15.68 14.01.25 |
3'477 |
|
EDP Renovaveis Br 02.07.2025 / 16:26:23 |
9.995 | 2.62% |
10.200 09:07 |
9.835 14:36 |
10.295 03.01.25 |
6.71 07.04.25 |
972'511 |
|
EDP S.A N 02.07.2025 / 16:26:23 |
3.800 | 1.44% |
3.829 09:07 |
3.751 14:36 |
3.829 02.07.25 |
2.877 12.02.25 |
2'342'939 |
|
Eiffage 02.07.2025 / 16:26:44 |
118.05 | -0.78% |
119.70 09:01 |
117.03 14:34 |
127.90 20.05.25 |
82.16 13.01.25 |
67'578 |
|
ELIA GROUP 02.07.2025 / 16:26:36 |
97.40 | -1.32% |
99.53 09:05 |
96.35 14:38 |
100.60 01.07.25 |
57.17157 23.01.25 |
29'933 |
|
Elisa-A Rg 02.07.2025 / 16:26:30 |
47.96 | -0.17% |
48.16 12:39 |
47.74 09:00 |
48.16 02.07.25 |
41.02 03.02.25 |
113'998 |
|
Enagas Br 02.07.2025 / 16:26:23 |
13.635 | -0.15% |
13.730 09:05 |
13.528 14:38 |
14.480 24.06.25 |
11.61 13.01.25 |
338'991 |