×
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 - 12:33:28
- 20'500.74
- 0.57%
- 117.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 09.05.2025 / 09:40:39 |
5.230 | 0.19% | 0.01 | 5.200 | 5.230 | 554 | |
|
Danone 09.05.2025 / 12:18:09 |
74.78 | 0.78% | 0.58 | 74.76 | 74.78 | 117'917 | |
|
Dassault Syst 09.05.2025 / 12:18:21 |
33.76 | 1.47% | 0.49 | 33.75 | 33.77 | 125'448 | |
|
Dav Cam Mil Rg 09.05.2025 / 12:18:04 |
5.945 | -2.32% | -0.14 | 5.942 | 5.948 | 2'497'473 | |
|
De Longhi N 09.05.2025 / 12:17:22 |
27.60 | 0.29% | 0.08 | 27.58 | 27.62 | 40'136 | |
|
Deliver Hero N 09.05.2025 / 12:17:13 |
25.89 | 2.53% | 0.64 | 25.88 | 25.91 | 105'739 | |
|
DEME Grp 09.05.2025 / 12:05:17 |
142.60 | 4.55% | 6.20 | 142.60 | 143.00 | 3'144 | |
|
Deutsche Bank N 09.05.2025 / 12:18:24 |
23.82 | 0.40% | 0.10 | 23.82 | 23.83 | 510'310 | |
|
Deutsche Boerse N 09.05.2025 / 12:17:45 |
289.20 | 0.63% | 1.80 | 289.20 | 289.30 | 82'979 | |
|
Deutsche Post N 09.05.2025 / 12:18:26 |
37.68 | 0.69% | 0.26 | 37.67 | 37.68 | 460'928 | |
|
Deutsche Telekom N 09.05.2025 / 12:18:22 |
32.22 | 1.10% | 0.35 | 32.22 | 32.23 | 530'098 | |
|
DiaSorin N 09.05.2025 / 12:17:54 |
95.70 | -1.24% | -1.20 | 95.64 | 95.72 | 32'008 | |
|
Do & Co I 09.05.2025 / 12:17:51 |
165.20 | 1.98% | 3.20 | 165.00 | 165.40 | 8'430 | |
|
DSM Firmenich N 09.05.2025 / 12:16:42 |
94.34 | 0.36% | 0.34 | 94.32 | 94.36 | 51'229 | |
|
Dt Lufthansa N 09.05.2025 / 12:15:46 |
6.290 | -0.51% | -0.03 | 6.286 | 6.290 | 493'162 | |
|
E.ON N 09.05.2025 / 12:17:05 |
15.485 | -0.64% | -0.10 | 15.485 | 15.490 | 1'132'707 | |
|
Ebro Foods 09.05.2025 / 12:14:13 |
16.900 | 0.12% | 0.02 | 16.880 | 16.920 | 679 | |
|
EDP Renovaveis Br 09.05.2025 / 12:17:41 |
8.370 | 3.24% | 0.26 | 8.365 | 8.375 | 349'963 | |
|
EDP S.A N 09.05.2025 / 12:18:13 |
3.349 | 4.69% | 0.15 | 3.348 | 3.350 | 4'512'454 | |
|
ELIA GROUP 09.05.2025 / 12:17:58 |
94.90 | 0.53% | 0.50 | 94.85 | 94.95 | 16'060 | |
|
Elisa-A Rg 09.05.2025 / 12:18:23 |
46.42 | 0.35% | 0.16 | 46.40 | 46.44 | 19'976 | |
|
Enagas Br 09.05.2025 / 12:18:05 |
13.450 | 0.60% | 0.08 | 13.445 | 13.450 | 73'411 | |
|
Endesa Br 09.05.2025 / 12:17:50 |
25.81 | 1.57% | 0.40 | 25.81 | 25.82 | 311'476 | |
|
Enel N 09.05.2025 / 12:18:25 |
7.738 | 1.94% | 0.15 | 7.737 | 7.739 | 4'731'600 | |
|
ENGIE 09.05.2025 / 12:17:04 |
18.070 | 0.12% | 0.02 | 18.070 | 18.075 | 463'130 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AXA 09.05.2025 / 12:18:22 |
41.44 | 19.89% | 39.62% | -2.47% | 11.47% | 10.67% | 22.88% | 80.63% |
|
Snam N 09.05.2025 / 12:18:14 |
5.080 | 19.78% | 10.20% | 1.36% | 9.11% | 14.14% | 14.78% | -1.90% |
|
Ageas 09.05.2025 / 12:18:03 |
56.13 | 19.76% | 42.52% | 1.40% | 8.61% | 11.91% | 22.38% | 27.33% |
|
Aedifica 09.05.2025 / 12:11:11 |
66.60 | 19.75% | 6.37% | -2.63% | 7.51% | 11.74% | 5.91% | -36.81% |
|
ArcelorMittal Rg 09.05.2025 / 12:17:44 |
26.87 | 18.87% | 3.52% | -0.89% | 16.17% | -1.38% | 12.45% | 0.99% |
|
ING Group Rg 09.05.2025 / 12:18:26 |
18.068 | 18.51% | 32.93% | -0.93% | 14.27% | 10.28% | 12.52% | 106.62% |
|
Nordea Bk Rg 09.05.2025 / 12:16:57 |
12.450 | 18.49% | 10.73% | 0.65% | 17.29% | 5.20% | 10.06% | 35.11% |
|
Safran 09.05.2025 / 12:18:07 |
250.10 | 18.46% | 56.94% | 2.88% | 22.90% | 1.75% | 17.69% | 162.26% |
|
Muenchener Rueckv N 09.05.2025 / 12:18:07 |
591.20 | 18.15% | 52.88% | 2.14% | 3.37% | 11.04% | 27.61% | 165.47% |
|
Valmet Corporat Rg 09.05.2025 / 12:11:39 |
27.85 | 18.03% | 5.69% | 2.65% | 24.50% | 0.94% | 14.85% | 11.05% |
|
Erste Group Bk I 09.05.2025 / 12:18:20 |
69.85 | 17.80% | 90.83% | 18.34% | 20.22% | 5.26% | 52.53% | 144.75% |
|
Kenmare Res Rg 09.05.2025 / 12:14:32 |
4.724 | 17.73% | -9.54% | -5.59% | 3.68% | 25.49% | 17.73% | -18.43% |
|
AIB Grp Rg 09.05.2025 / 12:18:28 |
6.318 | 17.68% | 61.75% | 5.20% | 17.75% | 3.57% | 27.01% | 198.12% |
|
Irish Resident Rg 09.05.2025 / 11:47:44 |
1.058 | 17.58% | -3.25% | 2.92% | 8.01% | 6.65% | 5.38% | -26.76% |
|
ENGIE 09.05.2025 / 12:17:04 |
18.070 | 17.42% | 13.45% | -0.03% | -0.14% | 16.56% | 14.08% | 62.04% |
|
Ackermans V Haare 09.05.2025 / 12:10:19 |
224.60 | 17.03% | 40.66% | 2.60% | 17.68% | 15.98% | 31.85% | 33.95% |
|
Veolia Environnem 09.05.2025 / 12:18:26 |
32.00 | 16.94% | 11.19% | -0.90% | 7.67% | 16.41% | 9.14% | 20.94% |
|
Air Liquide 09.05.2025 / 12:18:18 |
183.88 | 16.90% | 14.12% | -0.51% | 9.30% | 5.69% | 8.28% | 37.48% |
|
Iberdrola 09.05.2025 / 12:18:19 |
15.553 | 16.24% | 30.36% | -1.10% | 5.48% | 15.98% | 27.57% | 45.24% |
|
Kon Ah Del Br Rg 09.05.2025 / 12:18:09 |
36.90 | 16.20% | 40.65% | 2.13% | 11.65% | 8.08% | 24.35% | 33.49% |
|
ACS Br 09.05.2025 / 12:16:47 |
56.75 | 16.06% | 39.82% | -0.35% | 17.06% | 13.73% | 45.51% | 131.50% |
|
Altri Rg 09.05.2025 / 12:17:30 |
6.214 | 16.03% | 34.25% | 0.89% | 2.27% | 3.05% | 14.12% | 34.63% |
|
Hannover Rueck N 09.05.2025 / 12:16:57 |
280.20 | 15.87% | 29.79% | -0.81% | 6.54% | 11.72% | 18.03% | 101.88% |
|
Ryanair Hldgs Rg 09.05.2025 / 12:18:24 |
22.16 | 15.79% | 15.61% | 1.33% | 18.31% | 10.98% | 16.88% | 61.09% |
|
Koninkl KPN Br Rg 09.05.2025 / 12:17:28 |
4.075 | 15.44% | 29.96% | 0.89% | 3.66% | 16.86% | 19.57% | 21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 09.05.2025 / 09:40:39 |
5.230 | 0.19% |
5.240 09:31 |
5.225 09:30 |
5.770 17.03.25 |
4.4425 08.01.25 |
554 |
|
Danone 09.05.2025 / 12:18:09 |
74.78 | 0.78% |
74.78 12:12 |
74.24 09:15 |
77.16 02.05.25 |
63.52 16.01.25 |
117'917 |
|
Dassault Syst 09.05.2025 / 12:18:21 |
33.76 | 1.47% |
33.87 09:07 |
33.55 09:00 |
41.17 06.02.25 |
30.57 24.04.25 |
125'448 |
|
Dav Cam Mil Rg 09.05.2025 / 12:18:04 |
5.945 | -2.32% |
5.993 09:00 |
5.778 09:06 |
6.485 11.03.25 |
5.08 07.04.25 |
2'497'473 |
|
De Longhi N 09.05.2025 / 12:17:22 |
27.60 | 0.29% |
27.79 09:07 |
27.48 10:59 |
34.82 26.02.25 |
23.41 07.04.25 |
40'136 |
|
Deliver Hero N 09.05.2025 / 12:17:13 |
25.89 | 2.53% |
26.21 09:21 |
24.93 09:01 |
32.46 18.02.25 |
19.69 07.04.25 |
105'739 |
|
DEME Grp 09.05.2025 / 12:05:17 |
142.60 | 4.55% |
143.80 11:27 |
137.30 09:03 |
149.40 07.01.25 |
110 07.04.25 |
3'144 |
|
Deutsche Bank N 09.05.2025 / 12:18:24 |
23.82 | 0.40% |
23.92 11:34 |
23.72 09:33 |
24.09 06.05.25 |
16.292 02.01.25 |
510'310 |
|
Deutsche Boerse N 09.05.2025 / 12:17:45 |
289.20 | 0.63% |
289.90 10:06 |
287.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
82'979 |
|
Deutsche Post N 09.05.2025 / 12:18:26 |
37.68 | 0.69% |
37.91 09:12 |
37.58 09:03 |
44.09 06.03.25 |
31.32 07.04.25 |
460'928 |
|
Deutsche Telekom N 09.05.2025 / 12:18:22 |
32.22 | 1.10% |
32.25 12:17 |
31.92 09:07 |
35.91 03.03.25 |
28.66 07.01.25 |
530'098 |
|
DiaSorin N 09.05.2025 / 12:17:54 |
95.70 | -1.24% |
97.28 09:06 |
95.58 11:30 |
107.45 28.01.25 |
89.02 07.04.25 |
32'008 |
|
Do & Co I 09.05.2025 / 12:17:51 |
165.20 | 1.98% |
165.40 12:17 |
162.00 09:02 |
222.00 20.02.25 |
123.2 09.04.25 |
8'430 |
|
DSM Firmenich N 09.05.2025 / 12:16:42 |
94.34 | 0.36% |
94.48 09:16 |
93.62 10:38 |
108.35 14.02.25 |
82.58 09.04.25 |
51'229 |
|
Dt Lufthansa N 09.05.2025 / 12:15:46 |
6.290 | -0.51% |
6.374 09:25 |
6.262 11:17 |
8.160 06.03.25 |
5.524 13.01.25 |
493'162 |
|
E.ON N 09.05.2025 / 12:17:05 |
15.485 | -0.64% |
15.610 09:00 |
15.450 10:50 |
15.760 07.05.25 |
10.44 13.01.25 |
1'132'707 |
|
Ebro Foods 09.05.2025 / 12:14:13 |
16.900 | 0.12% |
16.920 10:07 |
16.820 09:00 |
17.380 04.04.25 |
15.68 14.01.25 |
679 |
|
EDP Renovaveis Br 09.05.2025 / 12:17:41 |
8.370 | 3.24% |
8.445 09:48 |
8.240 09:01 |
10.295 03.01.25 |
6.71 07.04.25 |
349'963 |
|
EDP S.A N 09.05.2025 / 12:18:13 |
3.349 | 4.69% |
3.392 09:53 |
3.283 09:00 |
3.499 30.04.25 |
2.877 12.02.25 |
4'512'454 |
|
ELIA GROUP 09.05.2025 / 12:17:58 |
94.90 | 0.53% |
95.08 09:49 |
93.95 09:04 |
97.95 06.05.25 |
57.17157 23.01.25 |
16'060 |
|
Elisa-A Rg 09.05.2025 / 12:18:23 |
46.42 | 0.35% |
46.76 09:05 |
46.40 12:18 |
47.38 07.05.25 |
41.02 03.02.25 |
19'976 |
|
Enagas Br 09.05.2025 / 12:18:05 |
13.450 | 0.60% |
13.495 10:08 |
13.333 09:01 |
13.880 04.04.25 |
11.61 13.01.25 |
73'411 |
|
Endesa Br 09.05.2025 / 12:17:50 |
25.81 | 1.57% |
25.83 09:54 |
25.43 09:00 |
26.88 07.05.25 |
20.4 15.01.25 |
311'476 |
|
Enel N 09.05.2025 / 12:18:25 |
7.738 | 1.94% |
7.747 09:56 |
7.626 09:01 |
7.859 04.04.25 |
6.523 06.03.25 |
4'731'600 |
|
ENGIE 09.05.2025 / 12:17:04 |
18.070 | 0.12% |
18.180 09:06 |
18.060 10:42 |
18.995 03.04.25 |
15.325 29.01.25 |
463'130 |