×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 09.05.2025 - 16:55:31
- 20'478.62
- 0.47%
- 94.89
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 09.05.2025 / 16:34:54 |
5.230 | 0.19% | 0.01 | 5.230 | 5.240 | 62'266 | |
|
Danone 09.05.2025 / 16:40:32 |
74.34 | 0.19% | 0.14 | 74.32 | 74.34 | 565'736 | |
|
Dassault Syst 09.05.2025 / 16:40:29 |
33.59 | 0.96% | 0.32 | 33.59 | 33.60 | 345'735 | |
|
Dav Cam Mil Rg 09.05.2025 / 16:40:34 |
5.950 | -2.23% | -0.14 | 5.948 | 5.952 | 4'296'019 | |
|
De Longhi N 09.05.2025 / 16:40:25 |
27.63 | 0.40% | 0.11 | 27.62 | 27.64 | 96'553 | |
|
Deliver Hero N 09.05.2025 / 16:40:31 |
25.80 | 2.18% | 0.55 | 25.78 | 25.81 | 256'458 | |
|
DEME Grp 09.05.2025 / 16:40:02 |
142.40 | 4.40% | 6.00 | 142.00 | 142.40 | 5'312 | |
|
Deutsche Bank N 09.05.2025 / 16:40:33 |
24.18 | 1.90% | 0.45 | 24.17 | 24.18 | 1'485'529 | |
|
Deutsche Boerse N 09.05.2025 / 16:40:26 |
289.30 | 0.66% | 1.90 | 289.20 | 289.40 | 160'105 | |
|
Deutsche Post N 09.05.2025 / 16:40:30 |
37.48 | 0.16% | 0.06 | 37.47 | 37.49 | 1'066'345 | |
|
Deutsche Telekom N 09.05.2025 / 16:40:24 |
32.28 | 1.29% | 0.41 | 32.28 | 32.29 | 1'606'941 | |
|
DiaSorin N 09.05.2025 / 16:40:28 |
95.18 | -1.78% | -1.72 | 95.14 | 95.18 | 81'075 | |
|
Do & Co I 09.05.2025 / 16:40:29 |
167.40 | 3.33% | 5.40 | 167.20 | 167.60 | 23'126 | |
|
DSM Firmenich N 09.05.2025 / 16:40:31 |
94.54 | 0.57% | 0.54 | 94.52 | 94.54 | 135'378 | |
|
Dt Lufthansa N 09.05.2025 / 16:40:25 |
6.288 | -0.54% | -0.03 | 6.288 | 6.292 | 1'066'394 | |
|
E.ON N 09.05.2025 / 16:40:30 |
15.448 | -0.88% | -0.14 | 15.445 | 15.455 | 2'983'095 | |
|
Ebro Foods 09.05.2025 / 16:21:01 |
16.840 | -0.24% | -0.04 | 16.820 | 16.840 | 1'488 | |
|
EDP Renovaveis Br 09.05.2025 / 16:40:32 |
8.235 | 1.57% | 0.13 | 8.230 | 8.235 | 732'579 | |
|
EDP S.A N 09.05.2025 / 16:40:32 |
3.308 | 3.41% | 0.11 | 3.307 | 3.309 | 7'832'887 | |
|
ELIA GROUP 09.05.2025 / 16:40:26 |
94.95 | 0.58% | 0.55 | 94.90 | 95.00 | 44'755 | |
|
Elisa-A Rg 09.05.2025 / 16:40:20 |
46.08 | -0.39% | -0.18 | 46.06 | 46.10 | 117'850 | |
|
Enagas Br 09.05.2025 / 16:40:12 |
13.385 | 0.11% | 0.02 | 13.380 | 13.390 | 187'174 | |
|
Endesa Br 09.05.2025 / 16:40:10 |
25.68 | 1.04% | 0.27 | 25.67 | 25.68 | 1'082'880 | |
|
Enel N 09.05.2025 / 16:40:33 |
7.752 | 2.12% | 0.16 | 7.751 | 7.753 | 12'321'977 | |
|
ENGIE 09.05.2025 / 16:40:31 |
18.010 | -0.21% | -0.04 | 18.005 | 18.015 | 932'081 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AXA 09.05.2025 / 16:40:31 |
41.71 | 19.89% | 39.62% | -1.84% | 12.20% | 11.39% | 23.68% | 80.63% |
|
Snam N 09.05.2025 / 16:40:33 |
5.098 | 19.78% | 10.20% | 1.72% | 9.49% | 14.55% | 15.18% | -1.90% |
|
Ageas 09.05.2025 / 16:39:54 |
56.10 | 19.76% | 42.52% | 1.36% | 8.56% | 11.86% | 22.33% | 27.33% |
|
Aedifica 09.05.2025 / 16:40:07 |
66.85 | 19.75% | 6.37% | -2.27% | 7.91% | 12.16% | 6.31% | -36.81% |
|
ArcelorMittal Rg 09.05.2025 / 16:40:32 |
26.73 | 18.87% | 3.52% | -1.40% | 15.57% | -1.89% | 11.87% | 0.99% |
|
ING Group Rg 09.05.2025 / 16:40:32 |
18.194 | 18.51% | 32.93% | -0.24% | 15.06% | 11.05% | 13.30% | 106.62% |
|
Nordea Bk Rg 09.05.2025 / 16:40:29 |
12.425 | 18.49% | 10.73% | 0.44% | 17.05% | 4.99% | 9.83% | 35.11% |
|
Safran 09.05.2025 / 16:40:25 |
248.40 | 18.46% | 56.94% | 2.18% | 22.06% | 1.06% | 16.89% | 162.26% |
|
Muenchener Rueckv N 09.05.2025 / 16:40:25 |
592.20 | 18.15% | 52.88% | 2.32% | 3.55% | 11.23% | 27.83% | 165.47% |
|
Valmet Corporat Rg 09.05.2025 / 16:35:49 |
27.67 | 18.03% | 5.69% | 1.99% | 23.69% | 0.29% | 14.10% | 11.05% |
|
Erste Group Bk I 09.05.2025 / 16:40:32 |
70.08 | 17.80% | 90.83% | 18.72% | 20.61% | 5.60% | 53.02% | 144.75% |
|
Kenmare Res Rg 09.05.2025 / 16:22:03 |
4.770 | 17.73% | -9.54% | -5.59% | 3.68% | 29.62% | 24.22% | -18.43% |
|
AIB Grp Rg 09.05.2025 / 16:40:30 |
6.268 | 17.68% | 61.75% | 4.37% | 16.82% | 2.75% | 26.01% | 198.12% |
|
Irish Resident Rg 09.05.2025 / 16:35:06 |
1.062 | 17.58% | -3.25% | 3.31% | 8.42% | 7.06% | 5.78% | -26.76% |
|
ENGIE 09.05.2025 / 16:40:31 |
18.010 | 17.42% | 13.45% | -0.36% | -0.47% | 16.17% | 13.70% | 62.04% |
|
Ackermans V Haare 09.05.2025 / 16:37:47 |
224.50 | 17.03% | 40.66% | 2.56% | 17.63% | 15.93% | 31.79% | 33.95% |
|
Veolia Environnem 09.05.2025 / 16:40:33 |
31.95 | 16.94% | 11.19% | -1.05% | 7.50% | 16.22% | 8.97% | 20.94% |
|
Air Liquide 09.05.2025 / 16:40:28 |
184.10 | 16.90% | 14.12% | -0.39% | 9.43% | 5.82% | 8.41% | 37.48% |
|
Iberdrola 09.05.2025 / 16:40:24 |
15.500 | 16.24% | 30.36% | -1.43% | 5.12% | 15.59% | 27.14% | 45.24% |
|
Kon Ah Del Br Rg 09.05.2025 / 16:40:25 |
36.93 | 16.20% | 40.65% | 2.21% | 11.74% | 8.17% | 24.45% | 33.49% |
|
ACS Br 09.05.2025 / 16:39:57 |
56.53 | 16.06% | 39.82% | -0.75% | 16.59% | 13.28% | 44.94% | 131.50% |
|
Altri Rg 09.05.2025 / 16:40:24 |
6.209 | 16.03% | 34.25% | 0.81% | 2.19% | 2.97% | 14.03% | 34.63% |
|
Hannover Rueck N 09.05.2025 / 16:40:26 |
281.20 | 15.87% | 29.79% | -0.46% | 6.92% | 12.12% | 18.45% | 101.88% |
|
Ryanair Hldgs Rg 09.05.2025 / 16:40:32 |
21.95 | 15.79% | 15.61% | 0.34% | 17.16% | 9.90% | 15.74% | 61.09% |
|
Koninkl KPN Br Rg 09.05.2025 / 16:40:15 |
4.059 | 15.44% | 29.96% | 0.50% | 3.26% | 16.40% | 19.10% | 21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 09.05.2025 / 16:34:54 |
5.230 | 0.19% |
5.250 15:47 |
5.190 13:27 |
5.770 17.03.25 |
4.4425 08.01.25 |
62'266 |
|
Danone 09.05.2025 / 16:40:32 |
74.34 | 0.19% |
74.86 12:40 |
74.24 09:15 |
77.16 02.05.25 |
63.52 16.01.25 |
565'736 |
|
Dassault Syst 09.05.2025 / 16:40:29 |
33.59 | 0.96% |
33.87 09:07 |
33.55 16:39 |
41.17 06.02.25 |
30.57 24.04.25 |
345'735 |
|
Dav Cam Mil Rg 09.05.2025 / 16:40:34 |
5.950 | -2.23% |
6.040 15:34 |
5.778 09:06 |
6.485 11.03.25 |
5.08 07.04.25 |
4'296'019 |
|
De Longhi N 09.05.2025 / 16:40:25 |
27.63 | 0.40% |
27.88 15:05 |
27.48 10:59 |
34.82 26.02.25 |
23.41 07.04.25 |
96'553 |
|
Deliver Hero N 09.05.2025 / 16:40:31 |
25.80 | 2.18% |
26.21 09:21 |
24.93 09:01 |
32.46 18.02.25 |
19.69 07.04.25 |
256'458 |
|
DEME Grp 09.05.2025 / 16:40:02 |
142.40 | 4.40% |
143.80 11:27 |
137.30 09:03 |
149.40 07.01.25 |
110 07.04.25 |
5'312 |
|
Deutsche Bank N 09.05.2025 / 16:40:33 |
24.18 | 1.90% |
24.20 16:33 |
23.72 09:33 |
24.20 09.05.25 |
16.292 02.01.25 |
1'485'529 |
|
Deutsche Boerse N 09.05.2025 / 16:40:26 |
289.30 | 0.66% |
289.90 10:06 |
287.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
160'105 |
|
Deutsche Post N 09.05.2025 / 16:40:30 |
37.48 | 0.16% |
37.91 09:12 |
37.43 16:37 |
44.09 06.03.25 |
31.32 07.04.25 |
1'066'345 |
|
Deutsche Telekom N 09.05.2025 / 16:40:24 |
32.28 | 1.29% |
32.38 15:59 |
31.92 09:07 |
35.91 03.03.25 |
28.66 07.01.25 |
1'606'941 |
|
DiaSorin N 09.05.2025 / 16:40:28 |
95.18 | -1.78% |
97.28 09:06 |
95.13 16:39 |
107.45 28.01.25 |
89.02 07.04.25 |
81'075 |
|
Do & Co I 09.05.2025 / 16:40:29 |
167.40 | 3.33% |
169.30 16:14 |
162.00 09:02 |
222.00 20.02.25 |
123.2 09.04.25 |
23'126 |
|
DSM Firmenich N 09.05.2025 / 16:40:31 |
94.54 | 0.57% |
94.88 14:43 |
93.62 10:38 |
108.35 14.02.25 |
82.58 09.04.25 |
135'378 |
|
Dt Lufthansa N 09.05.2025 / 16:40:25 |
6.288 | -0.54% |
6.374 09:25 |
6.262 11:17 |
8.160 06.03.25 |
5.524 13.01.25 |
1'066'394 |
|
E.ON N 09.05.2025 / 16:40:30 |
15.448 | -0.88% |
15.610 09:00 |
15.400 14:48 |
15.760 07.05.25 |
10.44 13.01.25 |
2'983'095 |
|
Ebro Foods 09.05.2025 / 16:21:01 |
16.840 | -0.24% |
16.920 10:07 |
16.820 09:00 |
17.380 04.04.25 |
15.68 14.01.25 |
1'488 |
|
EDP Renovaveis Br 09.05.2025 / 16:40:32 |
8.235 | 1.57% |
8.445 09:48 |
8.193 15:15 |
10.295 03.01.25 |
6.71 07.04.25 |
732'579 |
|
EDP S.A N 09.05.2025 / 16:40:32 |
3.308 | 3.41% |
3.392 09:53 |
3.281 15:34 |
3.499 30.04.25 |
2.877 12.02.25 |
7'832'887 |
|
ELIA GROUP 09.05.2025 / 16:40:26 |
94.95 | 0.58% |
95.08 09:49 |
93.95 09:04 |
97.95 06.05.25 |
57.17157 23.01.25 |
44'755 |
|
Elisa-A Rg 09.05.2025 / 16:40:20 |
46.08 | -0.39% |
46.76 09:05 |
46.03 16:37 |
47.38 07.05.25 |
41.02 03.02.25 |
117'850 |
|
Enagas Br 09.05.2025 / 16:40:12 |
13.385 | 0.11% |
13.495 10:08 |
13.333 09:01 |
13.880 04.04.25 |
11.61 13.01.25 |
187'174 |
|
Endesa Br 09.05.2025 / 16:40:10 |
25.68 | 1.04% |
25.86 14:06 |
25.43 09:00 |
26.88 07.05.25 |
20.4 15.01.25 |
1'082'880 |
|
Enel N 09.05.2025 / 16:40:33 |
7.752 | 2.12% |
7.778 15:57 |
7.626 09:01 |
7.859 04.04.25 |
6.523 06.03.25 |
12'321'977 |
|
ENGIE 09.05.2025 / 16:40:31 |
18.010 | -0.21% |
18.180 09:06 |
17.955 15:37 |
18.995 03.04.25 |
15.325 29.01.25 |
932'081 |