×
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
- 12.12.2025 - 17:30:04
- 22'209.97
- -0.36%
- -79.77
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 12.12.2025 / 17:30:00 |
38.66 | 0.57% | 0.22 | 38.47 | 38.47 | 0 | |
|
Danone 12.12.2025 / 17:30:00 |
76.18 | 0.71% | 0.54 | 76.10 | 76.10 | 0 | |
|
Dassault Syst 12.12.2025 / 17:30:00 |
23.41 | 1.25% | 0.29 | 23.51 | 23.51 | 0 | |
|
Dav Cam Mil Rg 12.12.2025 / 17:30:00 |
5.989 | 2.06% | 0.12 | 5.982 | 5.982 | 0 | |
|
De Longhi N 12.12.2025 / 17:30:00 |
37.08 | -1.59% | -0.60 | 37.06 | 37.06 | 0 | |
|
DEME Grp 12.12.2025 / 17:30:00 |
141.20 | -0.14% | -0.20 | 140.60 | 142.20 | 0 | |
|
Deutsche Bank N 12.12.2025 / 17:30:00 |
31.60 | -2.96% | -0.97 | 31.59 | 31.59 | 0 | |
|
Deutsche Boerse N 12.12.2025 / 17:30:00 |
214.65 | -0.07% | -0.15 | 214.60 | 214.60 | 0 | |
|
Deutsche Post N 12.12.2025 / 17:30:00 |
46.99 | 0.13% | 0.06 | 46.98 | 46.98 | 0 | |
|
Deutsche Telekom N 12.12.2025 / 17:30:00 |
26.81 | -0.35% | -0.10 | 26.81 | 26.81 | 0 | |
|
DiaSorin N 12.12.2025 / 17:30:00 |
63.68 | 1.43% | 0.90 | 63.68 | 63.68 | 0 | |
|
Do & Co I 12.12.2025 / 17:30:00 |
189.40 | -2.77% | -5.40 | 185.40 | 189.40 | 0 | |
|
DSM Firmenich N 12.12.2025 / 17:30:00 |
68.38 | 0.89% | 0.60 | 68.18 | 68.18 | 0 | |
|
Dt Lufthansa N 12.12.2025 / 17:30:00 |
8.448 | 4.53% | 0.37 | 8.466 | 8.466 | 0 | |
|
E.ON N 12.12.2025 / 17:30:00 |
15.285 | 1.76% | 0.27 | 15.250 | 15.250 | 0 | |
|
Ebro Foods 12.12.2025 / 17:25:57 |
18.220 | 0.00% | 0.00 | 18.160 | 18.580 | 0 | |
|
EDP Renovaveis Br 12.12.2025 / 17:30:00 |
11.770 | 3.16% | 0.36 | 11.770 | 11.770 | 0 | |
|
EDP S.A N 12.12.2025 / 17:30:00 |
3.760 | 1.17% | 0.04 | 3.755 | 3.755 | 0 | |
|
Eiffage 12.12.2025 / 17:30:00 |
121.35 | -0.08% | -0.10 | 120.80 | 120.80 | 0 | |
|
ELIA GROUP 12.12.2025 / 17:30:00 |
102.10 | 1.69% | 1.70 | 101.90 | 101.90 | 0 | |
|
Elisa-A Rg 12.12.2025 / 17:25:00 |
37.31 | -0.98% | -0.37 | 37.30 | 37.30 | 0 | |
|
Enagas Br 12.12.2025 / 17:30:00 |
13.430 | -0.06% | -0.01 | 13.430 | 13.445 | 0 | |
|
Endesa Br 12.12.2025 / 17:30:00 |
30.43 | 0.43% | 0.13 | 30.47 | 30.47 | 0 | |
|
Enel N 12.12.2025 / 17:30:00 |
8.720 | -0.02% | 0.00 | 8.720 | 8.720 | 0 | |
|
ENGIE 12.12.2025 / 17:30:00 |
21.69 | 0.98% | 0.21 | 21.70 | 21.70 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ENGIE 12.12.2025 / 17:30:00 |
21.69 | 39.75% | 35.03% | 1.14% | -0.53% | 20.90% | 42.44% | 49.33% |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | 38.56% | 37.99% | -2.77% | 5.91% | 17.16% | 34.82% | 62.95% |
|
Deutsche Post N 12.12.2025 / 17:30:00 |
46.99 | 38.25% | 4.53% | 3.03% | 7.14% | 24.66% | 33.15% | 22.89% |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 37.89% | 96.61% | 2.01% | -12.35% | -6.50% | 31.03% | 77.96% |
|
Ferrovial Rg 12.12.2025 / 17:30:00 |
56.44 | 37.89% | 70.07% | 0.18% | 1.73% | 14.83% | 38.81% | 119.75% |
|
Safran 12.12.2025 / 17:30:00 |
292.50 | 37.85% | 82.62% | -0.20% | -3.97% | 0.60% | 39.99% | 148.68% |
|
Repsol Br 12.12.2025 / 17:30:00 |
15.820 | 37.20% | 19.29% | -3.06% | -7.21% | 9.86% | 39.38% | 14.37% |
|
CTT Rg 12.12.2025 / 17:30:00 |
7.300 | 36.92% | 111.46% | -0.27% | 1.39% | -3.31% | 58.87% | 129.19% |
|
Prysmian N 12.12.2025 / 17:30:00 |
82.56 | 36.33% | 103.04% | -2.89% | -1.69% | 1.66% | 33.90% | 137.30% |
|
Rosenbauer Intern I 12.12.2025 / 16:22:00 |
40.50 | 35.26% | 82.81% | 9.49% | 6.13% | 10.29% | 35.26% | 38.46% |
|
Continental I 12.12.2025 / 17:30:00 |
66.56 | 34.63% | 13.48% | 2.37% | 4.46% | 19.45% | 31.66% | 52.72% |
|
LEGRAND 12.12.2025 / 17:30:00 |
123.68 | 34.48% | 34.19% | -4.13% | -5.01% | -11.83% | 29.86% | 59.60% |
|
Fortum Rg 12.12.2025 / 17:25:00 |
18.040 | 33.65% | 38.67% | 3.12% | -5.80% | 19.41% | 33.33% | 16.76% |
|
E.ON N 12.12.2025 / 17:30:00 |
15.285 | 33.27% | 23.42% | -1.16% | 0.26% | -2.08% | 28.82% | 63.58% |
|
Knorr-Bremse I 12.12.2025 / 17:30:00 |
92.53 | 33.19% | 58.19% | 2.24% | 8.79% | 14.09% | 31.99% | 80.95% |
|
Cofinimmo 12.12.2025 / 17:30:00 |
74.25 | 33.15% | 4.06% | -2.62% | -4.87% | 0.61% | 35.74% | -13.60% |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 33.03% | 49.20% | -0.45% | -0.63% | 14.74% | 36.18% | 61.35% |
|
BNP Paribas A 12.12.2025 / 17:30:00 |
78.50 | 32.71% | 25.88% | 3.97% | 14.32% | -1.40% | 33.10% | 48.97% |
|
Ibersol Rg 12.12.2025 / 17:30:00 |
9.960 | 31.91% | 51.07% | -0.40% | -6.04% | -3.30% | 33.16% | 71.83% |
|
Andritz I 12.12.2025 / 17:30:00 |
62.60 | 30.71% | 12.93% | -3.69% | -1.65% | 4.42% | 27.44% | 17.69% |
|
Dt Lufthansa N 12.12.2025 / 17:30:00 |
8.448 | 30.57% | 0.84% | 2.62% | 7.70% | 13.79% | 24.90% | 4.73% |
|
Allianz N 12.12.2025 / 17:30:00 |
380.60 | 29.57% | 58.26% | 3.75% | 3.78% | 9.18% | 25.90% | 87.18% |
|
Credit Agricole 12.12.2025 / 17:30:00 |
17.145 | 29.21% | 34.49% | 1.99% | 4.99% | 3.74% | 30.01% | 80.94% |
|
Snam N 12.12.2025 / 17:30:00 |
5.556 | 28.74% | 18.45% | -2.23% | -2.17% | 10.28% | 28.49% | 13.91% |
|
ASR Rg 12.12.2025 / 17:30:00 |
58.58 | 28.30% | 37.51% | 1.38% | 0.34% | 1.90% | 28.61% | 36.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 12.12.2025 / 17:30:00 |
38.66 | 0.57% |
38.97 15:51 |
38.53 09:06 |
45.33 06.03.25 |
30.79 07.04.25 |
219'020 |
|
Danone 12.12.2025 / 17:30:00 |
76.18 | 0.71% |
76.48 10:37 |
75.56 09:02 |
80.14 14.11.25 |
63.52 16.01.25 |
490'206 |
|
Dassault Syst 12.12.2025 / 17:30:00 |
23.41 | 1.25% |
23.58 16:10 |
23.10 09:09 |
41.17 06.02.25 |
22.8 11.12.25 |
1'701'804 |
|
Dav Cam Mil Rg 12.12.2025 / 17:30:00 |
5.989 | 2.06% |
6.012 17:02 |
5.835 09:57 |
6.832 19.08.25 |
5.08 07.04.25 |
3'154'500 |
|
De Longhi N 12.12.2025 / 17:30:00 |
37.08 | -1.59% |
38.14 10:15 |
37.04 17:23 |
38.14 12.12.25 |
23.41 07.04.25 |
148'689 |
|
DEME Grp 12.12.2025 / 17:30:00 |
141.20 | -0.14% |
142.80 09:20 |
141.00 17:13 |
149.40 07.01.25 |
110 07.04.25 |
3'916 |
|
Deutsche Bank N 12.12.2025 / 17:30:00 |
31.60 | -2.96% |
33.03 09:00 |
31.49 17:22 |
33.58 13.11.25 |
16.292 02.01.25 |
1'430'401 |
|
Deutsche Boerse N 12.12.2025 / 17:30:00 |
214.65 | -0.07% |
215.80 09:00 |
212.95 14:44 |
294.20 06.05.25 |
202 18.11.25 |
146'767 |
|
Deutsche Post N 12.12.2025 / 17:30:00 |
46.99 | 0.13% |
47.32 09:21 |
46.92 14:06 |
47.32 12.12.25 |
31.32 07.04.25 |
392'938 |
|
Deutsche Telekom N 12.12.2025 / 17:30:00 |
26.81 | -0.35% |
27.03 09:13 |
26.73 16:56 |
35.91 03.03.25 |
25.995 04.11.25 |
2'824'032 |
|
DiaSorin N 12.12.2025 / 17:30:00 |
63.68 | 1.43% |
63.84 16:09 |
62.16 09:00 |
107.45 28.01.25 |
58.16 19.11.25 |
127'680 |
|
Do & Co I 12.12.2025 / 17:30:00 |
189.40 | -2.77% |
196.80 09:21 |
188.30 16:59 |
236.50 09.10.25 |
123.2 09.04.25 |
4'080 |
|
DSM Firmenich N 12.12.2025 / 17:30:00 |
68.38 | 0.89% |
68.82 16:09 |
67.54 09:02 |
108.35 14.02.25 |
65.6 11.12.25 |
197'113 |
|
Dt Lufthansa N 12.12.2025 / 17:30:00 |
8.448 | 4.53% |
8.629 09:03 |
8.312 09:02 |
8.629 12.12.25 |
5.524 13.01.25 |
2'793'320 |
|
E.ON N 12.12.2025 / 17:30:00 |
15.285 | 1.76% |
15.300 17:26 |
14.995 09:01 |
16.545 05.08.25 |
10.44 13.01.25 |
3'357'591 |
|
Ebro Foods 12.12.2025 / 17:25:57 |
18.220 | 0.00% |
18.280 12:14 |
18.140 13:06 |
18.900 26.09.25 |
15.68 14.01.25 |
9'264 |
|
EDP Renovaveis Br 12.12.2025 / 17:30:00 |
11.770 | 3.16% |
11.870 15:43 |
11.410 09:40 |
13.800 17.10.25 |
6.71 07.04.25 |
594'735 |
|
EDP S.A N 12.12.2025 / 17:30:00 |
3.760 | 1.17% |
3.767 16:42 |
3.712 09:15 |
4.490 21.10.25 |
2.877 12.02.25 |
4'612'059 |
|
Eiffage 12.12.2025 / 17:30:00 |
121.35 | -0.08% |
123.65 09:16 |
121.20 17:19 |
127.90 20.05.25 |
82.16 13.01.25 |
114'224 |
|
ELIA GROUP 12.12.2025 / 17:30:00 |
102.10 | 1.69% |
102.40 16:07 |
100.15 10:38 |
109.20 22.10.25 |
57.17157 23.01.25 |
63'095 |
|
Elisa-A Rg 12.12.2025 / 17:25:00 |
37.31 | -0.98% |
37.76 09:00 |
37.22 15:03 |
48.16 02.07.25 |
36.93 04.12.25 |
214'579 |
|
Enagas Br 12.12.2025 / 17:30:00 |
13.430 | -0.06% |
13.515 10:05 |
13.375 09:15 |
14.480 24.06.25 |
11.61 13.01.25 |
323'001 |
|
Endesa Br 12.12.2025 / 17:30:00 |
30.43 | 0.43% |
30.46 17:12 |
30.16 10:38 |
32.51 13.11.25 |
20.4 15.01.25 |
173'248 |
|
Enel N 12.12.2025 / 17:30:00 |
8.720 | -0.02% |
8.773 09:24 |
8.699 09:00 |
9.111 14.11.25 |
6.523 06.03.25 |
9'704'707 |
|
ENGIE 12.12.2025 / 17:30:00 |
21.69 | 0.98% |
21.71 16:55 |
21.43 09:40 |
22.09 17.11.25 |
15.325 29.01.25 |
1'243'535 |