×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 09.07.2025 - 17:30:04
- 55.80
- 0.84%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 09.07.2025 / 16:55:00 |
266.40 | -0.41% | -1.10 | 265.80 | 267.20 | 0 | |
|
DEME Grp 09.07.2025 / 17:30:00 |
128.00 | -0.93% | -1.20 | 128.40 | 128.40 | 0 | |
|
Deutsche Bank N 09.07.2025 / 17:30:00 |
25.78 | 3.20% | 0.80 | 25.83 | 25.83 | 0 | |
|
Deutsche Boerse N 09.07.2025 / 17:30:00 |
270.65 | 0.07% | 0.20 | 271.80 | 271.80 | 0 | |
|
Deutsche Post N 09.07.2025 / 17:30:00 |
39.89 | 0.80% | 0.32 | 39.89 | 39.89 | 0 | |
|
Deutsche Telekom N 09.07.2025 / 17:30:00 |
31.09 | 0.39% | 0.12 | 31.12 | 31.12 | 0 | |
|
Diageo Rg 09.07.2025 / 17:30:00 |
19.160 | -1.03% | -0.20 | 18.795 | 19.170 | 0 | |
|
DiaSorin N 09.07.2025 / 17:30:00 |
89.60 | 0.65% | 0.58 | 89.82 | 89.82 | 0 | |
|
Diploma Rg 09.07.2025 / 17:30:00 |
48.38 | -0.29% | -0.14 | 48.36 | 48.42 | 0 | |
|
DNB Bk Rg 09.07.2025 / 16:20:00 |
282.20 | -0.21% | -0.60 | 281.80 | 281.80 | 0 | |
|
Do & Co I 09.07.2025 / 17:30:00 |
194.20 | 1.68% | 3.20 | 190.40 | 194.40 | 0 | |
|
DOF Grp Rg 09.07.2025 / 16:20:00 |
90.55 | 0.64% | 0.58 | 88.70 | 90.75 | 0 | |
|
DSM Firmenich N 09.07.2025 / 17:30:00 |
90.05 | -0.32% | -0.29 | 90.04 | 90.04 | 0 | |
|
DSV Br/Rg 09.07.2025 / 16:55:00 |
1'552.00 | 0.62% | 9.50 | 1'551.00 | 1'551.00 | 0 | |
|
Dt Lufthansa N 09.07.2025 / 17:30:00 |
7.400 | 0.48% | 0.04 | 7.372 | 7.404 | 0 | |
|
E.ON N 09.07.2025 / 17:30:00 |
16.033 | 1.81% | 0.29 | 16.055 | 16.055 | 0 | |
|
easyJet Rg 09.07.2025 / 17:30:00 |
5.252 | -2.45% | -0.13 | 5.250 | 5.256 | 0 | |
|
Ebro Foods 09.07.2025 / 17:30:00 |
17.480 | 1.27% | 0.22 | 17.440 | 17.480 | 0 | |
|
EDP Renovaveis Br 09.07.2025 / 17:30:00 |
10.260 | 1.79% | 0.18 | 10.250 | 10.250 | 0 | |
|
EDP S.A N 09.07.2025 / 17:30:00 |
3.822 | 1.02% | 0.04 | 3.826 | 3.826 | 0 | |
|
Eiffage 09.07.2025 / 17:30:00 |
118.95 | 2.19% | 2.55 | 118.95 | 118.95 | 0 | |
|
ELIA GROUP 09.07.2025 / 17:30:00 |
97.65 | 0.70% | 0.68 | 97.65 | 97.65 | 0 | |
|
Elisa-A Rg 09.07.2025 / 17:25:00 |
46.96 | -0.04% | -0.02 | 46.92 | 46.92 | 0 | |
|
Enagas Br 09.07.2025 / 17:30:00 |
13.410 | -0.19% | -0.03 | 13.395 | 13.410 | 0 | |
|
Endeavour Mng Rg 09.07.2025 / 17:30:00 |
21.90 | -0.64% | -0.14 | 21.88 | 21.94 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EDP S.A N 09.07.2025 / 17:30:00 |
3.822 | 20.55% | -16.95% | 1.04% | 6.30% | 18.13% | 7.06% | -18.45% |
|
Nordea Bk Rg 09.07.2025 / 17:25:00 |
12.925 | 20.50% | 12.60% | 3.44% | 2.82% | 13.88% | 19.45% | 42.52% |
|
Antofagasta Rg 09.07.2025 / 17:30:00 |
18.580 | 20.36% | 14.00% | -2.62% | 0.76% | 20.34% | -15.31% | 72.10% |
|
Alk-Abello Br/Rg-B 09.07.2025 / 16:55:00 |
191.30 | 20.32% | 88.81% | 2.68% | 2.08% | 29.96% | 24.79% | 38.29% |
|
LEGRAND 09.07.2025 / 17:30:00 |
113.78 | 20.23% | 19.98% | 1.22% | 3.93% | 21.06% | 22.50% | 55.13% |
|
AB InBev 09.07.2025 / 17:30:00 |
57.64 | 20.16% | -0.92% | -1.99% | -6.70% | 0.21% | 3.63% | 5.95% |
|
Ageas 09.07.2025 / 17:30:00 |
56.80 | 20.08% | 42.90% | 0.35% | -0.53% | 6.87% | 29.86% | 31.71% |
|
Credit Agricole 09.07.2025 / 17:30:00 |
16.385 | 19.68% | 24.57% | 0.75% | 3.08% | 0.58% | 22.23% | 83.03% |
|
Infineon Technolo N 09.07.2025 / 17:30:00 |
37.91 | 19.44% | 0.09% | 4.60% | 3.65% | 41.89% | 7.11% | 62.48% |
|
Games Workshop G Rg 09.07.2025 / 17:30:00 |
160.30 | 19.27% | 61.03% | 1.84% | -2.32% | 10.32% | 54.73% | 124.88% |
|
Dt Lufthansa N 09.07.2025 / 17:30:00 |
7.400 | 18.98% | -8.10% | 1.68% | 0.60% | 19.74% | 25.04% | 26.96% |
|
Intl. Cons. Air Rg 09.07.2025 / 17:30:00 |
3.623 | 18.95% | 131.62% | 5.20% | 6.81% | 44.69% | 103.03% | 227.06% |
|
Kalmar Rg-B 09.07.2025 / 17:25:00 |
37.92 | 18.85% | 0.00% | 3.66% | 13.13% | 46.98% | 37.89% | 0.00% |
|
KBC Gr 09.07.2025 / 17:30:00 |
90.90 | 18.73% | 50.72% | 3.51% | 5.75% | 13.74% | 34.95% | 68.06% |
|
MTU Aero Engin N 09.07.2025 / 17:30:00 |
384.30 | 18.51% | 94.63% | 5.06% | 9.77% | 39.49% | 55.65% | 117.28% |
|
Allianz N 09.07.2025 / 17:30:00 |
355.55 | 18.46% | 44.69% | 4.18% | 2.55% | 2.40% | 35.65% | 94.31% |
|
Aker BP Rg 09.07.2025 / 16:20:00 |
264.70 | 18.30% | -11.35% | 0.99% | 3.24% | 20.62% | 1.53% | -20.86% |
|
Geberit N 09.07.2025 / 17:20:00 |
612.30 | 18.28% | 13.09% | -1.07% | -4.92% | 9.81% | 13.43% | 27.35% |
|
Halma Rg 09.07.2025 / 17:30:00 |
32.09 | 18.24% | 39.18% | 1.61% | 6.33% | 19.87% | 21.00% | 49.00% |
|
ConvaTec Grp Rg 09.07.2025 / 17:30:00 |
2.634 | 18.14% | 7.12% | 2.49% | -10.26% | 2.09% | 8.48% | 18.89% |
|
Knorr-Bremse I 09.07.2025 / 17:30:00 |
84.78 | 17.95% | 40.09% | 3.35% | -2.98% | 5.11% | 18.11% | 45.83% |
|
Ringkjob Land Br/Rg 09.07.2025 / 16:55:00 |
1'422.00 | 17.75% | 42.51% | 2.89% | 4.75% | 22.38% | 23.33% | 78.41% |
|
CTP Br Rg 09.07.2025 / 17:30:00 |
17.560 | 17.74% | 14.51% | 0.23% | 4.28% | 9.34% | 7.01% | 58.70% |
|
Continental I 09.07.2025 / 17:30:00 |
77.65 | 17.62% | -0.86% | 3.59% | 1.03% | 19.83% | 31.17% | 12.45% |
|
Centrica Rg 09.07.2025 / 17:30:00 |
1.576 | 17.55% | 11.45% | -0.22% | -3.86% | 5.17% | 12.38% | 97.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 09.07.2025 / 16:55:00 |
266.40 | -0.41% |
269.00 15:29 |
265.60 09:14 |
294.20 22.01.25 |
203.3 07.04.25 |
48'021 |
|
DEME Grp 09.07.2025 / 17:30:00 |
128.00 | -0.93% |
129.40 09:03 |
127.60 09:39 |
149.40 07.01.25 |
110 07.04.25 |
3'117 |
|
Deutsche Bank N 09.07.2025 / 17:30:00 |
25.78 | 3.20% |
25.78 17:05 |
25.23 13:35 |
26.10 30.06.25 |
16.292 02.01.25 |
2'516'136 |
|
Deutsche Boerse N 09.07.2025 / 17:30:00 |
270.65 | 0.07% |
271.90 09:09 |
267.20 14:55 |
294.20 06.05.25 |
218.45 06.01.25 |
278'190 |
|
Deutsche Post N 09.07.2025 / 17:30:00 |
39.89 | 0.80% |
40.06 15:50 |
39.56 09:11 |
44.09 06.03.25 |
31.32 07.04.25 |
1'304'310 |
|
Deutsche Telekom N 09.07.2025 / 17:30:00 |
31.09 | 0.39% |
31.17 09:05 |
30.90 15:45 |
35.91 03.03.25 |
28.66 07.01.25 |
4'028'016 |
|
Diageo Rg 09.07.2025 / 17:30:00 |
19.160 | -1.03% |
19.525 09:33 |
19.130 17:13 |
25.68 09.01.25 |
18.205 30.06.25 |
1'705'936 |
|
DiaSorin N 09.07.2025 / 17:30:00 |
89.60 | 0.65% |
90.18 13:18 |
88.63 09:22 |
107.45 28.01.25 |
87.74 08.07.25 |
51'219 |
|
Diploma Rg 09.07.2025 / 17:30:00 |
48.38 | -0.29% |
48.60 11:40 |
48.02 09:16 |
50.20 20.05.25 |
35.36 07.04.25 |
42'386 |
|
DNB Bk Rg 09.07.2025 / 16:20:00 |
282.20 | -0.21% |
284.50 09:03 |
281.50 10:45 |
284.50 09.07.25 |
226.1 09.01.25 |
692'399 |
|
Do & Co I 09.07.2025 / 17:30:00 |
194.20 | 1.68% |
194.80 15:51 |
190.20 09:10 |
222.00 20.02.25 |
123.2 09.04.25 |
8'447 |
|
DOF Grp Rg 09.07.2025 / 16:20:00 |
90.55 | 0.64% |
90.80 10:50 |
90.00 09:14 |
98.45 13.01.25 |
71.7 07.04.25 |
77'584 |
|
DSM Firmenich N 09.07.2025 / 17:30:00 |
90.05 | -0.32% |
90.94 15:33 |
89.86 09:29 |
108.35 14.02.25 |
82.58 09.04.25 |
178'989 |
|
DSV Br/Rg 09.07.2025 / 16:55:00 |
1'552.00 | 0.62% |
1'558.50 15:40 |
1'535.50 09:01 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
130'014 |
|
Dt Lufthansa N 09.07.2025 / 17:30:00 |
7.400 | 0.48% |
7.494 15:39 |
7.376 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
1'847'105 |
|
E.ON N 09.07.2025 / 17:30:00 |
16.033 | 1.81% |
16.035 17:29 |
15.770 09:00 |
16.035 09.07.25 |
10.44 13.01.25 |
1'623'714 |
|
easyJet Rg 09.07.2025 / 17:30:00 |
5.252 | -2.45% |
5.394 09:00 |
5.228 09:19 |
5.906 11.06.25 |
4.022 07.04.25 |
870'413 |
|
Ebro Foods 09.07.2025 / 17:30:00 |
17.480 | 1.27% |
17.480 16:31 |
17.260 09:06 |
18.020 11.06.25 |
15.68 14.01.25 |
20'815 |
|
EDP Renovaveis Br 09.07.2025 / 17:30:00 |
10.260 | 1.79% |
10.280 16:26 |
10.065 10:31 |
10.610 04.07.25 |
6.71 07.04.25 |
453'663 |
|
EDP S.A N 09.07.2025 / 17:30:00 |
3.822 | 1.02% |
3.835 16:27 |
3.769 10:55 |
3.860 04.07.25 |
2.877 12.02.25 |
3'026'194 |
|
Eiffage 09.07.2025 / 17:30:00 |
118.95 | 2.19% |
119.35 15:25 |
116.90 09:00 |
127.90 20.05.25 |
82.16 13.01.25 |
178'888 |
|
ELIA GROUP 09.07.2025 / 17:30:00 |
97.65 | 0.70% |
98.00 16:31 |
96.13 09:08 |
100.60 01.07.25 |
57.17157 23.01.25 |
36'913 |
|
Elisa-A Rg 09.07.2025 / 17:25:00 |
46.96 | -0.04% |
47.22 11:18 |
46.80 15:47 |
48.16 02.07.25 |
41.02 03.02.25 |
106'473 |
|
Enagas Br 09.07.2025 / 17:30:00 |
13.410 | -0.19% |
13.480 09:31 |
13.360 15:49 |
14.480 24.06.25 |
11.61 13.01.25 |
292'141 |
|
Endeavour Mng Rg 09.07.2025 / 17:30:00 |
21.90 | -0.64% |
22.32 09:12 |
21.78 15:40 |
24.38 04.06.25 |
14.32 02.01.25 |
102'862 |