×
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
- 03.07.2025 - 17:30:00
- 20'752.57
- 0.37%
- 76.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 03.07.2025 / 17:30:00 |
40.63 | -0.38% | -0.16 | 40.76 | 40.76 | 1'047'602 | |
|
Dalata Hotel Rg 03.07.2025 / 17:28:00 |
6.480 | 0.15% | 0.01 | 6.350 | 6.500 | 53'190 | |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% | -0.45 | 69.02 | 69.02 | 595'865 | |
|
Dassault Syst 03.07.2025 / 17:30:00 |
31.32 | 0.22% | 0.07 | 31.39 | 31.39 | 530'844 | |
|
Dav Cam Mil Rg 03.07.2025 / 17:30:00 |
6.054 | 0.20% | 0.01 | 6.060 | 6.060 | 2'714'430 | |
|
De Longhi N 03.07.2025 / 17:30:00 |
29.06 | -0.03% | -0.01 | 29.04 | 29.04 | 28'389 | |
|
DEME Grp 03.07.2025 / 17:30:00 |
129.50 | 0.39% | 0.50 | 129.00 | 130.00 | 2'234 | |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 0.95% | 0.23 | 24.87 | 24.87 | 1'959'366 | |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 1.13% | 3.05 | 271.90 | 271.90 | 231'067 | |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 0.52% | 0.21 | 39.60 | 39.60 | 1'232'671 | |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% | -0.01 | 31.02 | 31.02 | 2'686'287 | |
|
DiaSorin N 03.07.2025 / 17:30:00 |
90.74 | -0.66% | -0.60 | 90.34 | 90.34 | 49'782 | |
|
Do & Co I 03.07.2025 / 17:30:00 |
185.80 | -0.54% | -1.00 | 182.20 | 189.60 | 6'769 | |
|
DSM Firmenich N 03.07.2025 / 17:30:00 |
90.04 | 0.27% | 0.24 | 90.10 | 90.10 | 352'128 | |
|
Dt Lufthansa N 03.07.2025 / 17:30:00 |
7.311 | 0.45% | 0.03 | 7.308 | 7.314 | 1'122'483 | |
|
E.ON N 03.07.2025 / 17:30:00 |
15.670 | 0.84% | 0.13 | 15.670 | 15.670 | 2'346'947 | |
|
Ebro Foods 03.07.2025 / 17:30:00 |
17.280 | -0.12% | -0.02 | 17.200 | 17.620 | 5'130 | |
|
EDP Renovaveis Br 03.07.2025 / 17:30:00 |
10.270 | 2.85% | 0.29 | 10.260 | 10.310 | 1'224'037 | |
|
EDP S.A N 03.07.2025 / 17:30:00 |
3.812 | 0.79% | 0.03 | 3.813 | 3.813 | 4'431'031 | |
|
Eiffage 03.07.2025 / 17:30:00 |
117.18 | -0.38% | -0.45 | 117.70 | 117.70 | 73'471 | |
|
ELIA GROUP 03.07.2025 / 17:30:00 |
99.00 | 2.09% | 2.03 | 99.65 | 99.65 | 62'908 | |
|
Elisa-A Rg 03.07.2025 / 17:25:00 |
47.56 | -0.29% | -0.14 | 47.50 | 47.78 | 142'796 | |
|
Enagas Br 03.07.2025 / 17:30:00 |
13.610 | 0.70% | 0.10 | 13.600 | 13.650 | 203'955 | |
|
Endesa Br 03.07.2025 / 17:30:00 |
26.65 | -0.47% | -0.13 | 26.70 | 26.70 | 635'246 | |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% | -0.05 | 8.160 | 8.160 | 11'470'951 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OMV I 03.07.2025 / 17:30:00 |
47.06 | 24.74% | 17.16% | 2.71% | 8.91% | 12.58% | 13.26% | 10.09% |
|
ING Group Rg 03.07.2025 / 17:30:00 |
19.109 | 24.68% | 39.85% | 3.93% | 3.44% | 21.99% | 14.91% | 100.47% |
|
ArcelorMittal Rg 03.07.2025 / 17:30:00 |
27.74 | 24.53% | 8.45% | 2.68% | 3.16% | 21.06% | 27.83% | 28.76% |
|
Metso Rg 03.07.2025 / 17:25:00 |
11.210 | 23.83% | 21.54% | 3.15% | 2.75% | 34.90% | 11.32% | 58.81% |
|
BPER Banca N 03.07.2025 / 17:30:00 |
7.618 | 23.30% | 149.75% | 0.98% | -2.76% | 21.42% | 48.33% | 397.50% |
|
Outokumpu N 03.07.2025 / 17:25:00 |
3.518 | 23.17% | -20.29% | 0.98% | 1.62% | 17.34% | 0.85% | -7.91% |
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 22.12% | 36.96% | -0.47% | 2.49% | 12.05% | 37.58% | 59.50% |
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | 22.09% | 0.67% | -0.64% | -5.75% | 8.38% | 5.20% | 12.49% |
|
ASR Rg 03.07.2025 / 17:30:00 |
55.95 | 21.87% | 30.61% | 1.21% | -0.41% | 10.79% | 23.89% | 43.61% |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | 21.57% | 26.54% | 2.02% | -0.23% | 4.58% | 18.72% | 85.86% |
|
Ageas 03.07.2025 / 17:30:00 |
56.75 | 20.99% | 43.98% | -0.22% | 0.62% | 9.56% | 30.88% | 34.31% |
|
Erste Group Bk I 03.07.2025 / 17:29:52 |
71.65 | 20.91% | 95.88% | 0.99% | -0.28% | 22.06% | 53.79% | 199.46% |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 20.70% | 44.27% | -1.75% | -3.65% | 3.74% | 42.62% | 74.07% |
|
Jeronimo Martins N 03.07.2025 / 17:30:00 |
22.94 | 20.61% | -3.57% | 9.24% | 6.06% | 15.45% | 21.83% | 6.12% |
|
EDP S.A N 03.07.2025 / 17:30:00 |
3.812 | 20.52% | -16.97% | 3.64% | 7.90% | 29.68% | 6.84% | -18.37% |
|
Prosus Rg-N 03.07.2025 / 17:30:00 |
46.90 | 20.47% | 71.76% | -2.31% | -1.04% | 28.92% | 41.18% | 56.41% |
|
Kojamo Rg 03.07.2025 / 17:25:00 |
11.330 | 19.84% | -5.54% | 1.43% | 9.57% | 27.37% | 14.97% | -31.49% |
|
LEGRAND 03.07.2025 / 17:30:00 |
112.55 | 19.70% | 19.45% | 2.67% | 3.64% | 24.15% | 18.35% | 60.30% |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 19.11% | 11.30% | 1.97% | -0.06% | 20.48% | 11.52% | 47.61% |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | 19.10% | 21.68% | 1.36% | 1.84% | 16.61% | 22.62% | 54.43% |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 19.01% | 38.61% | -0.74% | -2.91% | 10.38% | 28.56% | 88.15% |
|
Wienerberger I 03.07.2025 / 17:30:00 |
31.32 | 18.49% | 3.97% | 0.38% | -4.28% | 10.32% | -1.01% | 50.96% |
|
Snam N 03.07.2025 / 17:30:00 |
5.048 | 18.19% | 8.74% | -0.73% | -2.59% | 9.43% | 21.38% | -0.57% |
|
Kone-B Rg 03.07.2025 / 17:25:00 |
55.47 | 18.03% | 22.76% | 0.42% | 0.09% | 14.01% | 16.93% | 20.52% |
|
KBC Gr 03.07.2025 / 17:30:00 |
87.98 | 17.82% | 49.56% | 2.80% | 2.23% | 15.22% | 31.27% | 66.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 03.07.2025 / 17:30:00 |
40.63 | -0.38% |
41.36 09:00 |
40.33 13:53 |
45.33 06.03.25 |
30.79 07.04.25 |
1'047'602 |
|
Dalata Hotel Rg 03.07.2025 / 17:28:00 |
6.480 | 0.15% |
6.480 09:04 |
6.450 14:38 |
6.540 20.06.25 |
4.4425 08.01.25 |
53'190 |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% |
69.61 09:32 |
68.78 16:06 |
77.16 02.05.25 |
63.52 16.01.25 |
595'865 |
|
Dassault Syst 03.07.2025 / 17:30:00 |
31.32 | 0.22% |
31.35 17:28 |
30.78 13:53 |
41.17 06.02.25 |
30.18 26.06.25 |
530'844 |
|
Dav Cam Mil Rg 03.07.2025 / 17:30:00 |
6.054 | 0.20% |
6.152 10:30 |
6.039 16:40 |
6.485 11.03.25 |
5.08 07.04.25 |
2'714'430 |
|
De Longhi N 03.07.2025 / 17:30:00 |
29.06 | -0.03% |
29.32 09:00 |
28.92 09:00 |
34.82 26.02.25 |
23.41 07.04.25 |
28'389 |
|
DEME Grp 03.07.2025 / 17:30:00 |
129.50 | 0.39% |
130.40 09:06 |
129.20 16:36 |
149.40 07.01.25 |
110 07.04.25 |
2'234 |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 0.95% |
24.86 17:07 |
24.57 11:40 |
26.10 30.06.25 |
16.292 02.01.25 |
1'959'366 |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 1.13% |
272.00 17:28 |
268.45 09:15 |
294.20 06.05.25 |
218.45 06.01.25 |
231'067 |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 0.52% |
39.83 10:00 |
39.36 13:37 |
44.09 06.03.25 |
31.32 07.04.25 |
1'232'671 |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% |
31.12 09:00 |
30.72 14:25 |
35.91 03.03.25 |
28.66 07.01.25 |
2'686'287 |
|
DiaSorin N 03.07.2025 / 17:30:00 |
90.74 | -0.66% |
91.55 09:55 |
90.64 17:02 |
107.45 28.01.25 |
89.02 07.04.25 |
49'782 |
|
Do & Co I 03.07.2025 / 17:30:00 |
185.80 | -0.54% |
188.70 10:50 |
185.00 13:20 |
222.00 20.02.25 |
123.2 09.04.25 |
6'769 |
|
DSM Firmenich N 03.07.2025 / 17:30:00 |
90.04 | 0.27% |
90.82 15:29 |
89.55 12:20 |
108.35 14.02.25 |
82.58 09.04.25 |
352'128 |
|
Dt Lufthansa N 03.07.2025 / 17:30:00 |
7.311 | 0.45% |
7.372 16:36 |
7.254 11:42 |
8.160 06.03.25 |
5.524 13.01.25 |
1'122'483 |
|
E.ON N 03.07.2025 / 17:30:00 |
15.670 | 0.84% |
15.725 14:30 |
15.520 09:00 |
16.000 01.07.25 |
10.44 13.01.25 |
2'346'947 |
|
Ebro Foods 03.07.2025 / 17:30:00 |
17.280 | -0.12% |
17.370 11:15 |
17.240 17:11 |
18.020 11.06.25 |
15.68 14.01.25 |
5'130 |
|
EDP Renovaveis Br 03.07.2025 / 17:30:00 |
10.270 | 2.85% |
10.390 13:52 |
10.010 09:02 |
10.390 03.07.25 |
6.71 07.04.25 |
1'224'037 |
|
EDP S.A N 03.07.2025 / 17:30:00 |
3.812 | 0.79% |
3.857 12:05 |
3.777 09:01 |
3.857 03.07.25 |
2.877 12.02.25 |
4'431'031 |
|
Eiffage 03.07.2025 / 17:30:00 |
117.18 | -0.38% |
118.45 09:31 |
116.60 15:31 |
127.90 20.05.25 |
82.16 13.01.25 |
73'471 |
|
ELIA GROUP 03.07.2025 / 17:30:00 |
99.00 | 2.09% |
99.40 11:55 |
97.65 09:00 |
100.60 01.07.25 |
57.17157 23.01.25 |
62'908 |
|
Elisa-A Rg 03.07.2025 / 17:25:00 |
47.56 | -0.29% |
47.90 09:13 |
47.48 16:02 |
48.16 02.07.25 |
41.02 03.02.25 |
142'796 |
|
Enagas Br 03.07.2025 / 17:30:00 |
13.610 | 0.70% |
13.650 10:31 |
13.515 14:47 |
14.480 24.06.25 |
11.61 13.01.25 |
203'955 |
|
Endesa Br 03.07.2025 / 17:30:00 |
26.65 | -0.47% |
26.67 16:36 |
26.34 09:03 |
27.99 23.06.25 |
20.4 15.01.25 |
635'246 |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% |
8.200 09:19 |
8.117 15:33 |
8.290 02.07.25 |
6.523 06.03.25 |
11'470'951 |