×
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 - 12:59:50
- 20'657.83
- -0.09%
- -18.04
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 / 12:44:27 |
40.90 | 0.29% | 0.12 | 40.89 | 40.91 | 599'926 | |
|
Dalata Hotel Rg 03.07.2025 / 12:33:53 |
6.460 | -0.15% | -0.01 | 6.460 | 6.470 | 13'546 | |
|
Danone 03.07.2025 / 12:44:25 |
69.01 | -0.50% | -0.35 | 69.00 | 69.02 | 186'058 | |
|
Dassault Syst 03.07.2025 / 12:44:00 |
30.89 | -1.15% | -0.36 | 30.88 | 30.90 | 159'097 | |
|
Dav Cam Mil Rg 03.07.2025 / 12:44:50 |
6.092 | 0.83% | 0.05 | 6.090 | 6.094 | 1'182'276 | |
|
De Longhi N 03.07.2025 / 12:33:24 |
29.08 | 0.03% | 0.01 | 29.06 | 29.12 | 7'971 | |
|
DEME Grp 03.07.2025 / 12:44:19 |
129.40 | 0.31% | 0.40 | 129.20 | 129.60 | 410 | |
|
Deutsche Bank N 03.07.2025 / 12:44:47 |
24.73 | 0.54% | 0.13 | 24.73 | 24.73 | 603'824 | |
|
Deutsche Boerse N 03.07.2025 / 12:44:50 |
269.00 | 0.06% | 0.15 | 268.90 | 269.10 | 108'546 | |
|
Deutsche Post N 03.07.2025 / 12:44:50 |
39.54 | 0.60% | 0.24 | 39.53 | 39.55 | 285'150 | |
|
Deutsche Telekom N 03.07.2025 / 12:44:50 |
30.75 | -1.00% | -0.31 | 30.74 | 30.76 | 851'960 | |
|
DiaSorin N 03.07.2025 / 12:43:49 |
91.28 | -0.07% | -0.06 | 91.28 | 91.34 | 14'382 | |
|
Do & Co I 03.07.2025 / 12:36:03 |
186.00 | -0.43% | -0.80 | 185.80 | 186.20 | 4'543 | |
|
DSM Firmenich N 03.07.2025 / 12:44:50 |
89.68 | -0.13% | -0.12 | 89.66 | 89.72 | 92'143 | |
|
Dt Lufthansa N 03.07.2025 / 12:41:41 |
7.297 | 0.26% | 0.02 | 7.292 | 7.296 | 380'583 | |
|
E.ON N 03.07.2025 / 12:44:08 |
15.635 | 0.61% | 0.10 | 15.635 | 15.640 | 530'699 | |
|
Ebro Foods 03.07.2025 / 11:36:19 |
17.320 | 0.12% | 0.02 | 17.300 | 17.360 | 396 | |
|
EDP Renovaveis Br 03.07.2025 / 12:43:15 |
10.330 | 3.46% | 0.35 | 10.320 | 10.330 | 523'849 | |
|
EDP S.A N 03.07.2025 / 12:44:12 |
3.841 | 1.56% | 0.06 | 3.841 | 3.844 | 1'369'800 | |
|
Eiffage 03.07.2025 / 12:42:41 |
117.40 | -0.19% | -0.23 | 117.35 | 117.45 | 16'908 | |
|
ELIA GROUP 03.07.2025 / 12:44:46 |
98.98 | 2.06% | 2.00 | 98.95 | 99.00 | 20'258 | |
|
Elisa-A Rg 03.07.2025 / 12:43:39 |
47.70 | 0.00% | 0.00 | 47.66 | 47.72 | 31'562 | |
|
Enagas Br 03.07.2025 / 12:44:25 |
13.590 | 0.55% | 0.08 | 13.585 | 13.590 | 63'727 | |
|
Endesa Br 03.07.2025 / 12:43:19 |
26.57 | -0.77% | -0.21 | 26.56 | 26.58 | 277'201 | |
|
Enel N 03.07.2025 / 12:44:27 |
8.138 | -0.82% | -0.07 | 8.137 | 8.139 | 4'852'206 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OMV I 03.07.2025 / 12:44:35 |
46.88 | 24.74% | 17.16% | 2.31% | 8.49% | 12.15% | 12.83% | 10.09% |
|
ING Group Rg 03.07.2025 / 12:44:50 |
18.975 | 24.68% | 39.85% | 3.20% | 2.71% | 21.14% | 14.10% | 100.47% |
|
ArcelorMittal Rg 03.07.2025 / 12:44:41 |
27.85 | 24.53% | 8.45% | 3.09% | 3.57% | 21.54% | 28.34% | 28.76% |
|
Metso Rg 03.07.2025 / 12:40:59 |
11.165 | 23.83% | 21.54% | 2.74% | 2.34% | 34.36% | 10.87% | 58.81% |
|
BPER Banca N 03.07.2025 / 12:44:50 |
7.534 | 23.30% | 149.75% | -0.13% | -3.83% | 20.08% | 46.69% | 397.50% |
|
Outokumpu N 03.07.2025 / 12:40:56 |
3.558 | 23.17% | -20.29% | 2.12% | 2.77% | 18.68% | 1.99% | -7.91% |
|
Iberdrola 03.07.2025 / 12:44:50 |
16.260 | 22.12% | 36.96% | -0.94% | 2.01% | 11.52% | 36.93% | 59.50% |
|
AB InBev 03.07.2025 / 12:44:36 |
58.60 | 22.09% | 0.67% | -0.81% | -5.91% | 8.20% | 5.02% | 12.49% |
|
ASR Rg 03.07.2025 / 12:44:26 |
55.68 | 21.87% | 30.61% | 0.72% | -0.89% | 10.26% | 23.29% | 43.61% |
|
Credit Agricole 03.07.2025 / 12:42:48 |
16.090 | 21.57% | 26.54% | 1.69% | -0.56% | 4.24% | 18.33% | 85.86% |
|
Ageas 03.07.2025 / 12:43:49 |
56.58 | 20.99% | 43.98% | -0.53% | 0.31% | 9.22% | 30.48% | 34.31% |
|
Erste Group Bk I 03.07.2025 / 12:40:34 |
71.55 | 20.91% | 95.88% | 0.85% | -0.42% | 21.89% | 53.57% | 199.46% |
|
Deutsche Boerse N 03.07.2025 / 12:44:50 |
269.00 | 20.70% | 44.27% | -2.80% | -4.68% | 2.63% | 41.10% | 74.07% |
|
Jeronimo Martins N 03.07.2025 / 12:44:33 |
22.90 | 20.61% | -3.57% | 9.05% | 5.87% | 15.25% | 21.61% | 6.12% |
|
EDP S.A N 03.07.2025 / 12:44:12 |
3.841 | 20.52% | -16.97% | 4.43% | 8.72% | 30.67% | 7.65% | -18.37% |
|
Prosus Rg-N 03.07.2025 / 12:44:50 |
46.46 | 20.47% | 71.76% | -3.23% | -1.97% | 27.71% | 39.84% | 56.41% |
|
Kojamo Rg 03.07.2025 / 12:40:56 |
11.390 | 19.84% | -5.54% | 1.97% | 10.15% | 28.05% | 15.58% | -31.49% |
|
LEGRAND 03.07.2025 / 12:41:49 |
112.30 | 19.70% | 19.45% | 2.44% | 3.41% | 23.87% | 18.09% | 60.30% |
|
Nordea Bk Rg 03.07.2025 / 12:41:11 |
12.630 | 19.11% | 11.30% | 1.57% | -0.45% | 20.00% | 11.08% | 47.61% |
|
Enel N 03.07.2025 / 12:44:27 |
8.138 | 19.10% | 21.68% | 1.19% | 1.66% | 16.41% | 22.41% | 54.43% |
|
AXA 03.07.2025 / 12:44:41 |
41.10 | 19.01% | 38.61% | -1.36% | -3.51% | 9.70% | 27.76% | 88.15% |
|
Wienerberger I 03.07.2025 / 12:34:30 |
31.34 | 18.49% | 3.97% | 0.45% | -4.22% | 10.39% | -0.95% | 50.96% |
|
Snam N 03.07.2025 / 12:43:25 |
5.071 | 18.19% | 8.74% | -0.28% | -2.14% | 9.93% | 21.93% | -0.57% |
|
Kone-B Rg 03.07.2025 / 12:41:53 |
55.52 | 18.03% | 22.76% | 0.51% | 0.18% | 14.11% | 17.03% | 20.52% |
|
KBC Gr 03.07.2025 / 12:44:50 |
87.50 | 17.82% | 49.56% | 2.24% | 1.67% | 14.59% | 30.56% | 66.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 03.07.2025 / 12:44:27 |
40.90 | 0.29% |
41.36 09:00 |
40.43 09:06 |
45.33 06.03.25 |
30.79 07.04.25 |
599'926 |
|
Dalata Hotel Rg 03.07.2025 / 12:33:53 |
6.460 | -0.15% |
6.480 09:04 |
6.460 10:13 |
6.540 20.06.25 |
4.4425 08.01.25 |
13'546 |
|
Danone 03.07.2025 / 12:44:25 |
69.01 | -0.50% |
69.61 09:32 |
69.00 12:40 |
77.16 02.05.25 |
63.52 16.01.25 |
186'058 |
|
Dassault Syst 03.07.2025 / 12:44:00 |
30.89 | -1.15% |
31.20 09:43 |
30.81 12:03 |
41.17 06.02.25 |
30.18 26.06.25 |
159'097 |
|
Dav Cam Mil Rg 03.07.2025 / 12:44:50 |
6.092 | 0.83% |
6.152 10:30 |
6.052 09:01 |
6.485 11.03.25 |
5.08 07.04.25 |
1'182'276 |
|
De Longhi N 03.07.2025 / 12:33:24 |
29.08 | 0.03% |
29.32 09:00 |
28.92 09:00 |
34.82 26.02.25 |
23.41 07.04.25 |
7'971 |
|
DEME Grp 03.07.2025 / 12:44:19 |
129.40 | 0.31% |
130.40 09:06 |
129.40 12:44 |
149.40 07.01.25 |
110 07.04.25 |
410 |
|
Deutsche Bank N 03.07.2025 / 12:44:47 |
24.73 | 0.54% |
24.86 09:41 |
24.57 11:40 |
26.10 30.06.25 |
16.292 02.01.25 |
603'824 |
|
Deutsche Boerse N 03.07.2025 / 12:44:50 |
269.00 | 0.06% |
270.60 10:50 |
268.45 09:15 |
294.20 06.05.25 |
218.45 06.01.25 |
108'546 |
|
Deutsche Post N 03.07.2025 / 12:44:50 |
39.54 | 0.60% |
39.83 10:00 |
39.48 12:02 |
44.09 06.03.25 |
31.32 07.04.25 |
285'150 |
|
Deutsche Telekom N 03.07.2025 / 12:44:50 |
30.75 | -1.00% |
31.12 09:00 |
30.75 12:44 |
35.91 03.03.25 |
28.66 07.01.25 |
851'960 |
|
DiaSorin N 03.07.2025 / 12:43:49 |
91.28 | -0.07% |
91.55 09:55 |
90.82 09:00 |
107.45 28.01.25 |
89.02 07.04.25 |
14'382 |
|
Do & Co I 03.07.2025 / 12:36:03 |
186.00 | -0.43% |
188.70 10:50 |
185.80 11:41 |
222.00 20.02.25 |
123.2 09.04.25 |
4'543 |
|
DSM Firmenich N 03.07.2025 / 12:44:50 |
89.68 | -0.13% |
90.66 09:12 |
89.55 12:20 |
108.35 14.02.25 |
82.58 09.04.25 |
92'143 |
|
Dt Lufthansa N 03.07.2025 / 12:41:41 |
7.297 | 0.26% |
7.356 09:51 |
7.254 11:42 |
8.160 06.03.25 |
5.524 13.01.25 |
380'583 |
|
E.ON N 03.07.2025 / 12:44:08 |
15.635 | 0.61% |
15.690 11:17 |
15.520 09:00 |
16.000 01.07.25 |
10.44 13.01.25 |
530'699 |
|
Ebro Foods 03.07.2025 / 11:36:19 |
17.320 | 0.12% |
17.370 11:15 |
17.320 09:48 |
18.020 11.06.25 |
15.68 14.01.25 |
396 |
|
EDP Renovaveis Br 03.07.2025 / 12:43:15 |
10.330 | 3.46% |
10.370 12:05 |
10.010 09:02 |
10.370 03.07.25 |
6.71 07.04.25 |
523'849 |
|
EDP S.A N 03.07.2025 / 12:44:12 |
3.841 | 1.56% |
3.857 12:05 |
3.777 09:01 |
3.857 03.07.25 |
2.877 12.02.25 |
1'369'800 |
|
Eiffage 03.07.2025 / 12:42:41 |
117.40 | -0.19% |
118.45 09:31 |
117.25 11:47 |
127.90 20.05.25 |
82.16 13.01.25 |
16'908 |
|
ELIA GROUP 03.07.2025 / 12:44:46 |
98.98 | 2.06% |
99.40 11:55 |
97.65 09:00 |
100.60 01.07.25 |
57.17157 23.01.25 |
20'258 |
|
Elisa-A Rg 03.07.2025 / 12:43:39 |
47.70 | 0.00% |
47.90 09:13 |
47.62 10:06 |
48.16 02.07.25 |
41.02 03.02.25 |
31'562 |
|
Enagas Br 03.07.2025 / 12:44:25 |
13.590 | 0.55% |
13.650 10:31 |
13.518 09:01 |
14.480 24.06.25 |
11.61 13.01.25 |
63'727 |
|
Endesa Br 03.07.2025 / 12:43:19 |
26.57 | -0.77% |
26.65 10:24 |
26.34 09:03 |
27.99 23.06.25 |
20.4 15.01.25 |
277'201 |
|
Enel N 03.07.2025 / 12:44:27 |
8.138 | -0.82% |
8.200 09:19 |
8.119 10:52 |
8.290 02.07.25 |
6.523 06.03.25 |
4'852'206 |