×
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
- 01.07.2025 - 17:30:05
- 54.87
- -0.22%
- -0.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 01.07.2025 / 16:55:00 |
265.40 | 0.11% | 0.30 | 264.20 | 265.40 | 0 | |
|
DEME Grp 01.07.2025 / 17:30:00 |
127.80 | -1.08% | -1.40 | 125.40 | 130.60 | 0 | |
|
Deutsche Bank N 01.07.2025 / 17:30:00 |
24.30 | -3.48% | -0.88 | 24.26 | 24.26 | 0 | |
|
Deutsche Boerse N 01.07.2025 / 17:30:00 |
276.00 | -0.31% | -0.85 | 274.80 | 274.80 | 0 | |
|
Deutsche Post N 01.07.2025 / 17:30:00 |
39.14 | -0.38% | -0.15 | 39.15 | 39.15 | 0 | |
|
Deutsche Telekom N 01.07.2025 / 17:30:00 |
31.12 | 0.24% | 0.08 | 31.10 | 31.10 | 0 | |
|
Diageo Rg 01.07.2025 / 17:30:00 |
18.935 | 3.64% | 0.67 | 18.930 | 18.955 | 0 | |
|
DiaSorin N 01.07.2025 / 17:30:00 |
91.44 | 0.42% | 0.38 | 91.66 | 91.66 | 0 | |
|
Diploma Rg 01.07.2025 / 17:30:00 |
48.48 | -1.06% | -0.52 | 48.44 | 48.50 | 0 | |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | -0.20% | -0.01 | 3.002 | 3.122 | 0 | |
|
DNB Bk Rg 01.07.2025 / 16:20:00 |
274.25 | -1.38% | -3.85 | 274.20 | 274.20 | 0 | |
|
Do & Co I 01.07.2025 / 17:30:00 |
183.20 | 1.66% | 3.00 | 179.80 | 186.80 | 0 | |
|
DOF Grp Rg 01.07.2025 / 16:20:00 |
88.40 | -0.92% | -0.83 | 88.45 | 88.45 | 0 | |
|
DSM Firmenich N 01.07.2025 / 17:30:00 |
90.52 | -0.22% | -0.20 | 90.62 | 90.62 | 0 | |
|
DSV Br/Rg 01.07.2025 / 16:55:00 |
1'521.00 | -0.36% | -5.50 | 1'517.00 | 1'517.00 | 0 | |
|
Dt Lufthansa N 01.07.2025 / 17:30:00 |
7.269 | 0.99% | 0.07 | 7.266 | 7.270 | 0 | |
|
E.ON N 01.07.2025 / 17:30:00 |
15.805 | 1.22% | 0.19 | 15.850 | 15.850 | 0 | |
|
easyJet Rg 01.07.2025 / 17:30:00 |
5.324 | -0.22% | -0.01 | 5.322 | 5.326 | 0 | |
|
Ebro Foods 01.07.2025 / 17:30:00 |
17.420 | 0.64% | 0.11 | 17.060 | 17.760 | 0 | |
|
EDP Renovaveis Br 01.07.2025 / 17:30:00 |
9.740 | 2.85% | 0.27 | 9.810 | 9.810 | 0 | |
|
EDP S.A N 01.07.2025 / 17:30:00 |
3.746 | 2.07% | 0.08 | 3.754 | 3.754 | 0 | |
|
Eiffage 01.07.2025 / 17:30:00 |
118.98 | -0.08% | -0.10 | 118.65 | 119.00 | 0 | |
|
ELIA GROUP 01.07.2025 / 17:30:00 |
98.70 | 0.97% | 0.95 | 98.60 | 99.00 | 0 | |
|
Elisa-A Rg 01.07.2025 / 17:25:00 |
48.04 | 2.28% | 1.07 | 47.92 | 47.92 | 0 | |
|
Enagas Br 01.07.2025 / 17:30:00 |
13.655 | -4.61% | -0.66 | 13.640 | 13.660 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lifco Rg-B 01.07.2025 / 17:25:00 |
384.00 | 21.14% | 56.46% | 0.31% | -1.64% | 17.65% | 29.73% | 135.86% |
|
Geberit N 01.07.2025 / 17:20:00 |
624.00 | 20.93% | 15.62% | 0.06% | 0.52% | 18.86% | 17.25% | 35.85% |
|
AB InBev 01.07.2025 / 17:30:00 |
59.21 | 20.88% | -0.33% | -3.06% | -4.56% | 7.85% | 8.21% | 13.38% |
|
LEGRAND 01.07.2025 / 17:30:00 |
111.73 | 20.85% | 20.59% | 2.55% | 4.05% | 23.73% | 19.31% | 61.05% |
|
Centrica Rg 01.07.2025 / 17:30:00 |
1.608 | 20.71% | 14.44% | -3.02% | -1.92% | 13.64% | 18.58% | 99.88% |
|
ArcelorMittal Rg 01.07.2025 / 17:30:00 |
26.37 | 20.57% | 5.00% | -1.05% | -0.04% | 16.63% | 24.80% | 26.04% |
|
Outokumpu N 01.07.2025 / 17:25:00 |
3.427 | 20.52% | -22.01% | 0.73% | -1.01% | 15.54% | 1.03% | -11.43% |
|
CTP Br Rg 01.07.2025 / 17:30:00 |
17.860 | 20.43% | 17.12% | 3.96% | 5.81% | 17.19% | 12.05% | 64.10% |
|
Brit Amer Tobacc Rg 01.07.2025 / 17:30:00 |
34.13 | 20.39% | 50.83% | -4.24% | 0.71% | 8.73% | 40.28% | -1.73% |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | 20.33% | 67.91% | -0.26% | 1.32% | 14.69% | 58.39% | 21.57% |
|
Alm. Brand Rg 01.07.2025 / 16:55:00 |
17.120 | 20.27% | 41.74% | 3.26% | 5.74% | 15.13% | 27.19% | 62.44% |
|
Credit Agricole 01.07.2025 / 17:30:00 |
15.963 | 20.09% | 25.00% | 0.96% | -1.18% | 5.05% | 22.93% | 84.21% |
|
Hera N 01.07.2025 / 17:30:00 |
4.101 | 19.95% | 38.18% | 0.96% | -6.63% | 9.92% | 28.32% | 48.80% |
|
Wienerberger I 01.07.2025 / 17:30:00 |
31.15 | 19.92% | 5.23% | -0.10% | -2.78% | 9.53% | 1.07% | 55.18% |
|
Nordea Bk Rg 01.07.2025 / 17:25:00 |
12.410 | 19.88% | 12.02% | -0.60% | -2.24% | 19.21% | 10.66% | 49.77% |
|
Snam N 01.07.2025 / 17:30:00 |
5.150 | 19.87% | 10.29% | 1.02% | -2.02% | 11.54% | 24.85% | 1.66% |
|
Kone-B Rg 01.07.2025 / 17:25:00 |
56.02 | 18.91% | 23.67% | 1.45% | 3.34% | 17.25% | 20.89% | 23.13% |
|
Halma Rg 01.07.2025 / 17:30:00 |
31.95 | 18.09% | 39.01% | 1.04% | 10.10% | 31.32% | 19.04% | 57.64% |
|
Alk-Abello Br/Rg-B 01.07.2025 / 16:55:00 |
187.90 | 17.85% | 84.95% | 1.84% | 3.41% | 32.42% | 22.09% | 51.38% |
|
Koninkl KPN Br Rg 01.07.2025 / 17:30:00 |
4.140 | 17.78% | 32.58% | -0.93% | -0.19% | 7.85% | 15.30% | 21.55% |
|
KBC Gr 01.07.2025 / 17:30:00 |
86.68 | 17.52% | 49.18% | 0.46% | -0.85% | 15.42% | 30.94% | 63.62% |
|
Storebrand Rg 01.07.2025 / 16:20:00 |
142.85 | 17.48% | 58.47% | 2.66% | 6.29% | 16.42% | 31.90% | 103.40% |
|
Kingfisher Rg 01.07.2025 / 17:30:00 |
2.918 | 17.36% | 19.14% | 5.65% | 3.00% | 18.43% | 16.25% | 18.56% |
|
MTU Aero Engin N 01.07.2025 / 17:30:00 |
361.40 | 17.33% | 92.69% | -3.39% | 1.09% | 28.75% | 48.11% | 117.10% |
|
Kojamo Rg 01.07.2025 / 17:25:00 |
11.150 | 17.28% | -7.56% | 0.27% | 7.52% | 25.00% | 15.01% | -32.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 01.07.2025 / 16:55:00 |
265.40 | 0.11% |
265.70 16:45 |
261.20 10:13 |
294.20 22.01.25 |
203.3 07.04.25 |
136'707 |
|
DEME Grp 01.07.2025 / 17:30:00 |
127.80 | -1.08% |
129.20 09:48 |
127.40 16:51 |
149.40 07.01.25 |
110 07.04.25 |
6'262 |
|
Deutsche Bank N 01.07.2025 / 17:30:00 |
24.30 | -3.48% |
25.15 09:04 |
24.26 17:24 |
26.10 30.06.25 |
16.292 02.01.25 |
3'248'467 |
|
Deutsche Boerse N 01.07.2025 / 17:30:00 |
276.00 | -0.31% |
278.60 09:25 |
275.50 13:53 |
294.20 06.05.25 |
218.45 06.01.25 |
167'380 |
|
Deutsche Post N 01.07.2025 / 17:30:00 |
39.14 | -0.38% |
39.39 09:04 |
38.79 13:54 |
44.09 06.03.25 |
31.32 07.04.25 |
2'452'111 |
|
Deutsche Telekom N 01.07.2025 / 17:30:00 |
31.12 | 0.24% |
31.24 09:00 |
30.85 13:57 |
35.91 03.03.25 |
28.66 07.01.25 |
2'638'411 |
|
Diageo Rg 01.07.2025 / 17:30:00 |
18.935 | 3.64% |
18.995 17:26 |
18.205 12:14 |
25.68 09.01.25 |
18.205 30.06.25 |
1'495'366 |
|
DiaSorin N 01.07.2025 / 17:30:00 |
91.44 | 0.42% |
91.50 17:27 |
89.32 10:47 |
107.45 28.01.25 |
89.02 07.04.25 |
105'482 |
|
Diploma Rg 01.07.2025 / 17:30:00 |
48.48 | -1.06% |
49.06 09:58 |
48.42 15:16 |
50.20 20.05.25 |
35.36 07.04.25 |
52'559 |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | -0.20% |
3.084 09:00 |
3.058 14:13 |
3.096 24.06.25 |
2.494 07.04.25 |
564'027 |
|
DNB Bk Rg 01.07.2025 / 16:20:00 |
274.25 | -1.38% |
279.10 09:00 |
273.35 15:12 |
283.10 16.06.25 |
226.1 09.01.25 |
530'503 |
|
Do & Co I 01.07.2025 / 17:30:00 |
183.20 | 1.66% |
184.40 10:29 |
180.80 11:57 |
222.00 20.02.25 |
123.2 09.04.25 |
11'525 |
|
DOF Grp Rg 01.07.2025 / 16:20:00 |
88.40 | -0.92% |
88.90 09:00 |
88.00 12:58 |
98.45 13.01.25 |
71.7 07.04.25 |
82'105 |
|
DSM Firmenich N 01.07.2025 / 17:30:00 |
90.52 | -0.22% |
90.68 09:16 |
89.40 15:03 |
108.35 14.02.25 |
82.58 09.04.25 |
380'701 |
|
DSV Br/Rg 01.07.2025 / 16:55:00 |
1'521.00 | -0.36% |
1'533.00 09:04 |
1'509.50 15:24 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
128'743 |
|
Dt Lufthansa N 01.07.2025 / 17:30:00 |
7.269 | 0.99% |
7.308 13:14 |
7.190 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
1'757'209 |
|
E.ON N 01.07.2025 / 17:30:00 |
15.805 | 1.22% |
16.000 11:32 |
15.690 14:57 |
16.000 01.07.25 |
10.44 13.01.25 |
2'993'895 |
|
easyJet Rg 01.07.2025 / 17:30:00 |
5.324 | -0.22% |
5.350 09:50 |
5.284 14:59 |
5.906 11.06.25 |
4.022 07.04.25 |
452'350 |
|
Ebro Foods 01.07.2025 / 17:30:00 |
17.420 | 0.64% |
17.420 17:07 |
17.280 12:15 |
18.020 11.06.25 |
15.68 14.01.25 |
29'021 |
|
EDP Renovaveis Br 01.07.2025 / 17:30:00 |
9.740 | 2.85% |
9.835 11:34 |
9.505 09:00 |
10.295 03.01.25 |
6.71 07.04.25 |
1'242'277 |
|
EDP S.A N 01.07.2025 / 17:30:00 |
3.746 | 2.07% |
3.779 11:32 |
3.703 09:00 |
3.779 01.07.25 |
2.877 12.02.25 |
3'321'738 |
|
Eiffage 01.07.2025 / 17:30:00 |
118.98 | -0.08% |
119.80 09:00 |
118.70 11:52 |
127.90 20.05.25 |
82.16 13.01.25 |
60'297 |
|
ELIA GROUP 01.07.2025 / 17:30:00 |
98.70 | 0.97% |
100.60 11:29 |
97.83 09:01 |
100.60 01.07.25 |
57.17157 23.01.25 |
75'510 |
|
Elisa-A Rg 01.07.2025 / 17:25:00 |
48.04 | 2.28% |
48.12 16:40 |
47.28 09:00 |
48.12 01.07.25 |
41.02 03.02.25 |
340'664 |
|
Enagas Br 01.07.2025 / 17:30:00 |
13.655 | -4.61% |
13.900 12:14 |
13.600 16:14 |
14.480 24.06.25 |
11.61 13.01.25 |
576'133 |