×
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
- 25.05.2026 - 17:30:00
- 24'149.42
- 1.61%
- 382.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 25.05.2026 / 17:30:00 |
42.00 | 4.73% | 1.90 | 41.59 | 42.00 | 0 | |
|
Danone 25.05.2026 / 17:30:00 |
61.79 | 0.13% | 0.08 | 61.72 | 61.80 | 0 | |
|
Dassault Syst 25.05.2026 / 17:30:00 |
20.59 | 1.01% | 0.21 | 20.65 | 20.65 | 0 | |
|
Dav Cam Mil Rg 25.05.2026 / 17:30:00 |
5.682 | 0.92% | 0.05 | 5.690 | 5.690 | 0 | |
|
De Longhi N 25.05.2026 / 17:30:00 |
35.70 | 2.29% | 0.80 | 35.64 | 35.64 | 0 | |
|
DEME Grp 25.05.2026 / 17:30:00 |
189.90 | 1.01% | 1.90 | 188.60 | 190.80 | 0 | |
|
Deutsche Bank N 25.05.2026 / 17:30:00 |
29.28 | 4.10% | 1.15 | 29.28 | 29.28 | 0 | |
|
Deutsche Boerse N 25.05.2026 / 17:30:00 |
256.00 | -0.43% | -1.10 | 255.60 | 256.20 | 0 | |
|
Deutsche Post N 25.05.2026 / 17:30:00 |
50.40 | 0.68% | 0.34 | 50.40 | 50.44 | 0 | |
|
Deutsche Telekom N 25.05.2026 / 17:29:58 |
29.36 | 0.00% | 0.00 | 29.25 | 29.40 | 0 | |
|
Do & Co I 25.05.2026 / 17:30:00 |
192.00 | 6.67% | 12.00 | 191.60 | 192.60 | 0 | |
|
DSM Firmenich N 25.05.2026 / 17:30:00 |
71.34 | -0.67% | -0.48 | 71.30 | 71.44 | 0 | |
|
Dt Lufthansa N 25.05.2026 / 17:30:00 |
8.174 | 3.52% | 0.28 | 8.160 | 8.174 | 0 | |
|
E.ON N 25.05.2026 / 17:30:00 |
18.460 | 0.74% | 0.14 | 18.435 | 18.435 | 0 | |
|
Ebro Foods 25.05.2026 / 17:30:00 |
17.980 | 0.67% | 0.12 | 17.960 | 18.020 | 0 | |
|
EDP Renewables Br 25.05.2026 / 17:30:00 |
14.520 | 0.48% | 0.07 | 14.470 | 14.550 | 0 | |
|
EDP S.A N 25.05.2026 / 17:30:00 |
4.447 | -0.12% | -0.01 | 4.442 | 4.442 | 0 | |
|
Eiffage 25.05.2026 / 17:30:00 |
123.80 | 2.12% | 2.58 | 123.50 | 123.90 | 0 | |
|
ELIA GROUP 25.05.2026 / 17:30:00 |
139.80 | 0.90% | 1.25 | 139.40 | 140.50 | 0 | |
|
Elisa-A Rg 25.05.2026 / 17:25:00 |
41.60 | 0.07% | 0.03 | 41.50 | 41.76 | 0 | |
|
Enagas Br 25.05.2026 / 17:30:00 |
17.205 | 0.03% | 0.01 | 17.170 | 17.210 | 0 | |
|
Endesa Br 25.05.2026 / 17:30:00 |
36.47 | 0.45% | 0.17 | 36.47 | 36.49 | 0 | |
|
Enel N 25.05.2026 / 17:30:00 |
9.813 | 1.23% | 0.12 | 9.799 | 9.799 | 0 | |
|
ENGIE 25.05.2026 / 17:30:00 |
27.32 | 0.59% | 0.16 | 27.28 | 27.28 | 0 | |
|
Eni N 25.05.2026 / 17:30:00 |
22.95 | -1.48% | -0.35 | 23.04 | 23.04 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EDP S.A N 25.05.2026 / 17:30:00 |
4.447 | 13.99% | 41.87% | 2.18% | -3.38% | -1.89% | 26.64% | -5.58% |
|
Andritz I 25.05.2026 / 17:30:00 |
77.80 | 13.94% | 56.38% | 5.99% | 12.92% | 8.43% | 27.12% | 38.94% |
|
E.ON N 25.05.2026 / 17:30:00 |
18.460 | 13.86% | 62.60% | 2.06% | -1.34% | -4.70% | 16.56% | 61.31% |
|
Ageas 25.05.2026 / 17:30:00 |
68.55 | 13.53% | 45.25% | 0.29% | 1.22% | 10.56% | 19.11% | 65.49% |
|
Air Liquide 25.05.2026 / 17:30:00 |
183.74 | 13.26% | 15.94% | 5.30% | -2.30% | 4.50% | -1.04% | 22.70% |
|
Snam N 25.05.2026 / 17:30:00 |
6.382 | 13.17% | 49.29% | 2.00% | -4.65% | -3.48% | 21.28% | 24.77% |
|
Siemens N 25.05.2026 / 17:30:00 |
276.95 | 12.81% | 42.82% | 6.64% | 9.98% | 15.95% | 26.79% | 70.78% |
|
Aegon Rg 25.05.2026 / 17:30:00 |
7.588 | 12.67% | 30.17% | 3.46% | 10.42% | 19.91% | 22.66% | 0.00% |
|
CA Imm Anlagen I 25.05.2026 / 17:30:00 |
25.55 | 12.44% | 8.17% | 1.09% | -4.49% | -1.28% | 9.23% | 2.53% |
|
Tieto N 25.05.2026 / 17:25:00 |
20.60 | 12.23% | 20.80% | 3.99% | 11.53% | 11.71% | 29.89% | -23.03% |
|
Origin Enterpris Rg 25.05.2026 / 17:28:00 |
4.510 | 12.07% | 66.49% | -0.39% | 2.68% | 5.99% | 25.28% | 24.19% |
|
Orion-B Rg 25.05.2026 / 17:25:00 |
71.83 | 12.03% | 67.06% | 4.85% | 5.86% | 6.57% | 23.84% | 71.55% |
|
REN Rg 25.05.2026 / 17:30:00 |
3.570 | 11.78% | 57.82% | 1.42% | -4.80% | -7.39% | 22.79% | 41.32% |
|
Lottomatica Grp Rg 25.05.2026 / 17:30:00 |
25.72 | 11.56% | 95.23% | 2.45% | -2.09% | 26.33% | 8.98% | 0.00% |
|
Michelin Rg 25.05.2026 / 17:30:00 |
31.76 | 11.56% | -0.96% | 1.99% | -0.56% | -3.26% | -5.84% | 12.80% |
|
BNP Paribas A 25.05.2026 / 17:30:00 |
92.76 | 11.23% | 51.47% | 6.17% | 3.24% | 0.91% | 20.26% | 56.92% |
|
Bouygues 25.05.2026 / 17:30:00 |
50.30 | 11.05% | 71.51% | 0.48% | -2.63% | -2.84% | 27.37% | 60.98% |
|
Cairn Homes Rg 25.05.2026 / 17:28:00 |
2.315 | 10.99% | -1.61% | 0.65% | 7.18% | -1.07% | 5.71% | 112.34% |
|
Logista Integral Br 25.05.2026 / 17:30:00 |
33.54 | 10.80% | 14.07% | 2.82% | 1.51% | 4.49% | 16.02% | 38.76% |
|
Viscofan Br 25.05.2026 / 17:30:00 |
59.65 | 10.56% | -2.87% | 1.45% | 0.76% | 1.79% | -6.72% | -7.29% |
|
Elisa-A Rg 25.05.2026 / 17:25:00 |
41.60 | 10.44% | -0.41% | 0.95% | 2.41% | -4.15% | -11.90% | -24.53% |
|
D'Ieteren Grp 25.05.2026 / 17:30:00 |
173.10 | 10.36% | 4.50% | 4.97% | -2.20% | -4.26% | -5.46% | 0.90% |
|
Terna N 25.05.2026 / 17:30:00 |
10.055 | 10.32% | 31.60% | 2.62% | -1.08% | -0.72% | 10.96% | 25.79% |
|
ING Group Rg 25.05.2026 / 17:30:00 |
27.14 | 10.14% | 74.37% | 7.79% | 13.63% | 13.46% | 44.14% | 119.14% |
|
AIB Grp Rg 25.05.2026 / 17:28:00 |
10.338 | 9.95% | 89.77% | 6.90% | 10.53% | 18.69% | 55.10% | 154.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 25.05.2026 / 17:30:00 |
42.00 | 4.73% |
42.13 12:49 |
40.65 09:03 |
44.94 10.04.26 |
36.8 02.01.26 |
444'081 |
|
Danone 25.05.2026 / 17:30:00 |
61.79 | 0.13% |
62.02 09:33 |
61.59 12:29 |
77.74 14.01.26 |
60.86 18.05.26 |
520'384 |
|
Dassault Syst 25.05.2026 / 17:30:00 |
20.59 | 1.01% |
20.64 17:11 |
20.38 09:19 |
24.95 12.01.26 |
15.85 17.02.26 |
337'391 |
|
Dav Cam Mil Rg 25.05.2026 / 17:30:00 |
5.682 | 0.92% |
5.694 17:13 |
5.624 09:00 |
6.818 10.04.26 |
5.276 18.05.26 |
831'611 |
|
De Longhi N 25.05.2026 / 17:30:00 |
35.70 | 2.29% |
35.78 14:24 |
35.28 09:08 |
39.58 20.02.26 |
28.48 23.03.26 |
44'796 |
|
DEME Grp 25.05.2026 / 17:30:00 |
189.90 | 1.01% |
190.60 09:14 |
188.80 11:36 |
206.25 06.05.26 |
140 02.01.26 |
2'189 |
|
Deutsche Bank N 25.05.2026 / 17:30:00 |
29.28 | 4.10% |
29.40 17:11 |
28.43 09:00 |
34.26 06.01.26 |
23.8125 23.03.26 |
1'506'277 |
|
Deutsche Boerse N 25.05.2026 / 17:30:00 |
256.00 | -0.43% |
256.40 09:33 |
253.70 11:00 |
269.60 28.04.26 |
200.1 04.02.26 |
78'120 |
|
Deutsche Post N 25.05.2026 / 17:30:00 |
50.40 | 0.68% |
50.60 14:23 |
50.19 09:00 |
51.72 12.02.26 |
42.66 23.03.26 |
555'615 |
|
Deutsche Telekom N 25.05.2026 / 17:29:58 |
29.36 | 0.00% |
29.51 09:00 |
29.20 11:15 |
34.36 27.02.26 |
26.025 21.01.26 |
1'282'455 |
|
Do & Co I 25.05.2026 / 17:30:00 |
192.00 | 6.67% |
194.20 09:10 |
188.40 09:02 |
220.50 25.02.26 |
160.8 31.03.26 |
10'241 |
|
DSM Firmenich N 25.05.2026 / 17:30:00 |
71.34 | -0.67% |
71.94 15:59 |
70.00 09:57 |
72.60 22.05.26 |
55.28 12.03.26 |
233'114 |
|
Dt Lufthansa N 25.05.2026 / 17:30:00 |
8.174 | 3.52% |
8.272 09:17 |
8.140 15:28 |
9.592 10.02.26 |
6.992 23.03.26 |
1'124'705 |
|
E.ON N 25.05.2026 / 17:30:00 |
18.460 | 0.74% |
18.550 13:02 |
18.443 09:20 |
20.39 17.03.26 |
16.12 02.01.26 |
1'174'029 |
|
Ebro Foods 25.05.2026 / 17:30:00 |
17.980 | 0.67% |
18.020 10:54 |
17.920 15:30 |
19.640 17.02.26 |
17.56 30.04.26 |
5'671 |
|
EDP Renewables Br 25.05.2026 / 17:30:00 |
14.520 | 0.48% |
14.560 09:32 |
14.430 11:00 |
14.640 06.05.26 |
12 02.01.26 |
148'753 |
|
EDP S.A N 25.05.2026 / 17:30:00 |
4.447 | -0.12% |
4.483 09:04 |
4.436 17:00 |
4.769 10.04.26 |
3.915 02.01.26 |
1'658'845 |
|
Eiffage 25.05.2026 / 17:30:00 |
123.80 | 2.12% |
124.53 12:14 |
122.90 09:00 |
147.50 27.02.26 |
116.15 20.01.26 |
58'883 |
|
ELIA GROUP 25.05.2026 / 17:30:00 |
139.80 | 0.90% |
140.00 17:26 |
138.65 09:22 |
143.10 05.05.26 |
109.1 14.01.26 |
21'140 |
|
Elisa-A Rg 25.05.2026 / 17:25:00 |
41.60 | 0.07% |
41.92 09:00 |
41.52 10:04 |
45.26 17.03.26 |
34.48 30.01.26 |
30'331 |
|
Enagas Br 25.05.2026 / 17:30:00 |
17.205 | 0.03% |
17.285 09:30 |
17.190 17:07 |
17.385 22.05.26 |
13.16 02.01.26 |
273'123 |
|
Endesa Br 25.05.2026 / 17:30:00 |
36.47 | 0.45% |
36.60 16:33 |
36.28 09:15 |
38.73 23.04.26 |
29.785 13.01.26 |
164'974 |
|
Enel N 25.05.2026 / 17:30:00 |
9.813 | 1.23% |
9.830 17:21 |
9.751 09:01 |
10.311 27.02.26 |
8.808 19.02.26 |
3'628'543 |
|
ENGIE 25.05.2026 / 17:30:00 |
27.32 | 0.59% |
27.47 09:02 |
27.28 15:40 |
29.89 26.02.26 |
22.29 02.01.26 |
397'335 |
|
Eni N 25.05.2026 / 17:30:00 |
22.95 | -1.48% |
22.99 17:02 |
22.69 09:13 |
25.01 07.04.26 |
15.662 08.01.26 |
2'253'117 |