×
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
- 23.05.2025 - 17:30:05
- 55.32
- -0.98%
- -0.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 23.05.2025 / 16:55:00 |
259.00 | -0.92% | -2.40 | 258.40 | 259.00 | 0 | |
|
DEME Grp 23.05.2025 / 17:30:00 |
144.20 | -0.41% | -0.60 | 141.00 | 146.60 | 0 | |
|
Deutsche Bank N 23.05.2025 / 17:30:00 |
23.96 | -4.66% | -1.17 | 24.09 | 24.09 | 0 | |
|
Deutsche Boerse N 23.05.2025 / 17:30:00 |
287.40 | -0.21% | -0.60 | 287.30 | 287.30 | 0 | |
|
Deutsche Post N 23.05.2025 / 17:30:00 |
38.01 | -1.68% | -0.65 | 38.02 | 38.02 | 0 | |
|
Deutsche Telekom N 23.05.2025 / 17:30:00 |
33.82 | -1.43% | -0.49 | 33.71 | 33.71 | 0 | |
|
Diageo Rg 23.05.2025 / 17:30:00 |
20.21 | -2.06% | -0.43 | 20.21 | 20.24 | 0 | |
|
DiaSorin N 23.05.2025 / 17:30:00 |
90.02 | -1.85% | -1.70 | 90.20 | 90.20 | 0 | |
|
Diploma Rg 23.05.2025 / 17:30:00 |
46.28 | -3.58% | -1.72 | 46.24 | 46.30 | 0 | |
|
Direct Line Ins Rg 23.05.2025 / 17:30:00 |
3.000 | 0.13% | 0.00 | 2.938 | 3.058 | 0 | |
|
DNB Bk Rg 23.05.2025 / 16:20:00 |
275.90 | 0.00% | 0.00 | 275.60 | 275.60 | 0 | |
|
Do & Co I 23.05.2025 / 17:30:00 |
165.40 | -3.84% | -6.60 | 164.00 | 168.40 | 0 | |
|
DSM Firmenich N 23.05.2025 / 17:30:00 |
97.14 | 1.73% | 1.65 | 97.44 | 97.44 | 0 | |
|
DSV Br/Rg 23.05.2025 / 16:55:00 |
1'538.75 | -2.29% | -36.00 | 1'546.00 | 1'546.00 | 0 | |
|
Dt Lufthansa N 23.05.2025 / 17:30:00 |
6.545 | -1.40% | -0.09 | 6.554 | 6.554 | 0 | |
|
E.ON N 23.05.2025 / 17:30:00 |
15.610 | 0.48% | 0.08 | 15.650 | 15.650 | 0 | |
|
easyJet Rg 23.05.2025 / 17:30:00 |
5.552 | 1.20% | 0.07 | 5.546 | 5.558 | 0 | |
|
Ebro Foods 23.05.2025 / 17:30:00 |
17.340 | 0.12% | 0.02 | 17.240 | 17.340 | 0 | |
|
EDP Renovaveis Br 23.05.2025 / 17:30:00 |
8.638 | 0.44% | 0.04 | 8.630 | 8.630 | 0 | |
|
EDP S.A N 23.05.2025 / 17:30:00 |
3.491 | 0.52% | 0.02 | 3.500 | 3.500 | 0 | |
|
ELIA GROUP 23.05.2025 / 17:30:00 |
94.35 | 0.80% | 0.75 | 93.80 | 94.75 | 0 | |
|
Elisa-A Rg 23.05.2025 / 17:25:00 |
47.26 | 1.20% | 0.56 | 47.14 | 47.14 | 0 | |
|
Enagas Br 23.05.2025 / 17:30:00 |
14.020 | 1.48% | 0.21 | 14.005 | 14.025 | 0 | |
|
Endeavour Mng Rg 23.05.2025 / 17:30:00 |
22.58 | 3.11% | 0.68 | 22.58 | 22.62 | 0 | |
|
Endesa Br 23.05.2025 / 17:30:00 |
27.43 | 0.33% | 0.09 | 27.43 | 27.45 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Centrica Rg 23.05.2025 / 17:30:00 |
1.584 | 19.20% | 13.02% | 6.31% | 1.31% | 6.03% | 12.30% | 81.85% |
|
Koninkl KPN Br Rg 23.05.2025 / 17:30:00 |
4.148 | 19.06% | 34.03% | 1.59% | 5.55% | 12.60% | 20.41% | 24.38% |
|
Games Workshop G Rg 23.05.2025 / 17:30:00 |
154.30 | 19.04% | 60.73% | -0.10% | 2.94% | 7.79% | 58.99% | 127.18% |
|
Deutsche Telekom N 23.05.2025 / 17:30:00 |
33.82 | 19.01% | 58.15% | 2.58% | 8.50% | -2.73% | 55.49% | 87.28% |
|
Heineken Holding Br 23.05.2025 / 17:30:00 |
66.95 | 18.84% | -10.44% | -5.34% | -0.33% | -5.04% | -13.61% | -1.72% |
|
ROCKWOOL Br/Rg-B 23.05.2025 / 16:55:00 |
302.75 | 18.82% | 53.48% | -0.67% | 5.64% | 6.68% | 7.36% | 52.91% |
|
Allianz N 23.05.2025 / 17:30:00 |
347.10 | 18.77% | 45.06% | -0.89% | -3.34% | 5.36% | 30.78% | 79.57% |
|
Hiscox Rg 23.05.2025 / 17:30:00 |
12.680 | 18.74% | 21.78% | 7.46% | 14.86% | 7.00% | 8.38% | 36.93% |
|
Continental I 23.05.2025 / 17:30:00 |
74.02 | 18.61% | -0.03% | -1.07% | 5.88% | 7.37% | 21.30% | 15.26% |
|
Air Liquide 23.05.2025 / 17:30:00 |
183.50 | 18.58% | 15.76% | -1.67% | 2.82% | 3.97% | 10.57% | 40.06% |
|
Nestlé N 23.05.2025 / 17:20:00 |
88.39 | 18.16% | -9.59% | 2.34% | 2.76% | 1.50% | -4.57% | -22.00% |
|
Swiss Life N 23.05.2025 / 17:20:00 |
815.60 | 18.03% | 41.36% | 1.17% | 1.32% | 3.79% | 28.93% | 53.80% |
|
Rightmove Rg 23.05.2025 / 17:30:00 |
7.606 | 17.97% | 31.33% | 0.90% | 6.05% | 14.24% | 39.76% | 35.69% |
|
Standard Charter Rg 23.05.2025 / 17:30:00 |
11.470 | 17.90% | 75.94% | -0.04% | 5.13% | -9.51% | 47.66% | 100.15% |
|
Kenmare Res Rg 23.05.2025 / 17:28:00 |
4.560 | 17.78% | -9.50% | 0.00% | 0.00% | 29.83% | 9.09% | -14.58% |
|
Enel N 23.05.2025 / 17:30:00 |
8.076 | 17.75% | 20.30% | 1.53% | 7.51% | 14.61% | 23.28% | 34.69% |
|
KBC Gr 23.05.2025 / 17:30:00 |
86.04 | 17.74% | 49.46% | 1.64% | 4.82% | 3.02% | 27.02% | 55.22% |
|
Terna N 23.05.2025 / 17:30:00 |
8.968 | 17.66% | 18.73% | 3.92% | 5.09% | 11.35% | 17.44% | 12.58% |
|
Wienerberger I 23.05.2025 / 17:30:00 |
31.68 | 17.58% | 3.18% | -4.15% | 3.06% | -0.25% | -10.36% | 29.29% |
|
Direct Line Ins Rg 23.05.2025 / 17:30:00 |
3.000 | 17.58% | 64.07% | 2.67% | 7.76% | 7.91% | 43.40% | 19.84% |
|
Alm. Brand Rg 23.05.2025 / 16:55:00 |
16.500 | 17.43% | 38.39% | 2.29% | 7.84% | 1.91% | 25.19% | 50.50% |
|
Banca Generali N 23.05.2025 / 17:30:00 |
52.33 | 17.33% | 56.40% | -6.31% | 7.36% | 4.83% | 32.80% | 62.56% |
|
Enagas Br 23.05.2025 / 17:30:00 |
14.020 | 17.13% | -9.50% | 4.28% | 5.10% | 11.85% | 0.65% | -35.45% |
|
Danone 23.05.2025 / 17:30:00 |
75.62 | 16.84% | 29.11% | 2.13% | 0.85% | 9.96% | 27.74% | 38.07% |
|
Telefonica Br 23.05.2025 / 17:30:00 |
4.593 | 16.79% | 30.12% | 3.49% | 4.36% | 6.99% | 10.75% | -1.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 23.05.2025 / 16:55:00 |
259.00 | -0.92% |
264.60 09:08 |
252.60 14:15 |
294.20 22.01.25 |
203.3 07.04.25 |
138'359 |
|
DEME Grp 23.05.2025 / 17:30:00 |
144.20 | -0.41% |
146.20 13:03 |
142.20 14:13 |
149.40 07.01.25 |
110 07.04.25 |
3'091 |
|
Deutsche Bank N 23.05.2025 / 17:30:00 |
23.96 | -4.66% |
24.97 10:07 |
23.38 14:16 |
25.65 21.05.25 |
16.292 02.01.25 |
4'543'560 |
|
Deutsche Boerse N 23.05.2025 / 17:30:00 |
287.40 | -0.21% |
289.60 10:22 |
284.30 14:16 |
294.20 06.05.25 |
218.45 06.01.25 |
200'102 |
|
Deutsche Post N 23.05.2025 / 17:30:00 |
38.01 | -1.68% |
38.88 11:07 |
37.37 14:16 |
44.09 06.03.25 |
31.32 07.04.25 |
1'651'395 |
|
Deutsche Telekom N 23.05.2025 / 17:30:00 |
33.82 | -1.43% |
34.30 10:26 |
33.56 15:16 |
35.91 03.03.25 |
28.66 07.01.25 |
3'727'737 |
|
Diageo Rg 23.05.2025 / 17:30:00 |
20.21 | -2.06% |
20.64 09:00 |
19.910 15:15 |
25.68 09.01.25 |
19.09 07.04.25 |
1'508'578 |
|
DiaSorin N 23.05.2025 / 17:30:00 |
90.02 | -1.85% |
92.40 09:05 |
89.08 15:19 |
107.45 28.01.25 |
89.02 07.04.25 |
80'680 |
|
Diploma Rg 23.05.2025 / 17:30:00 |
46.28 | -3.58% |
47.76 09:00 |
46.02 15:24 |
50.20 20.05.25 |
35.36 07.04.25 |
92'098 |
|
Direct Line Ins Rg 23.05.2025 / 17:30:00 |
3.000 | 0.13% |
3.008 10:23 |
2.958 14:14 |
3.008 23.05.25 |
2.494 07.04.25 |
177'614 |
|
DNB Bk Rg 23.05.2025 / 16:20:00 |
275.90 | 0.00% |
279.60 10:27 |
270.70 14:06 |
279.85 26.03.25 |
226.1 09.01.25 |
822'581 |
|
Do & Co I 23.05.2025 / 17:30:00 |
165.40 | -3.84% |
173.20 09:33 |
163.20 14:14 |
222.00 20.02.25 |
123.2 09.04.25 |
10'307 |
|
DSM Firmenich N 23.05.2025 / 17:30:00 |
97.14 | 1.73% |
98.08 13:42 |
95.60 09:01 |
108.35 14.02.25 |
82.58 09.04.25 |
471'441 |
|
DSV Br/Rg 23.05.2025 / 16:55:00 |
1'538.75 | -2.29% |
1'593.00 09:07 |
1'510.50 14:15 |
1'608.50 21.05.25 |
1053.75 09.04.25 |
220'004 |
|
Dt Lufthansa N 23.05.2025 / 17:30:00 |
6.545 | -1.40% |
6.742 12:10 |
6.420 14:16 |
8.160 06.03.25 |
5.524 13.01.25 |
2'319'758 |
|
E.ON N 23.05.2025 / 17:30:00 |
15.610 | 0.48% |
15.760 14:50 |
15.445 09:07 |
15.760 07.05.25 |
10.44 13.01.25 |
5'186'428 |
|
easyJet Rg 23.05.2025 / 17:30:00 |
5.552 | 1.20% |
5.754 12:13 |
5.526 09:17 |
5.754 23.05.25 |
4.022 07.04.25 |
1'631'589 |
|
Ebro Foods 23.05.2025 / 17:30:00 |
17.340 | 0.12% |
17.360 16:57 |
17.180 14:17 |
17.480 21.05.25 |
15.68 14.01.25 |
10'104 |
|
EDP Renovaveis Br 23.05.2025 / 17:30:00 |
8.638 | 0.44% |
8.790 12:08 |
8.525 15:15 |
10.295 03.01.25 |
6.71 07.04.25 |
1'502'268 |
|
EDP S.A N 23.05.2025 / 17:30:00 |
3.491 | 0.52% |
3.495 16:56 |
3.442 09:13 |
3.553 13.05.25 |
2.877 12.02.25 |
3'093'505 |
|
ELIA GROUP 23.05.2025 / 17:30:00 |
94.35 | 0.80% |
95.40 10:12 |
93.45 15:42 |
97.95 06.05.25 |
57.17157 23.01.25 |
137'330 |
|
Elisa-A Rg 23.05.2025 / 17:25:00 |
47.26 | 1.20% |
47.32 17:19 |
46.64 09:24 |
47.38 07.05.25 |
41.02 03.02.25 |
220'136 |
|
Enagas Br 23.05.2025 / 17:30:00 |
14.020 | 1.48% |
14.075 12:29 |
13.845 09:11 |
14.075 23.05.25 |
11.61 13.01.25 |
372'623 |
|
Endeavour Mng Rg 23.05.2025 / 17:30:00 |
22.58 | 3.11% |
22.76 15:02 |
21.98 09:07 |
22.76 23.05.25 |
14.32 02.01.25 |
90'647 |
|
Endesa Br 23.05.2025 / 17:30:00 |
27.43 | 0.33% |
27.59 14:32 |
27.16 15:34 |
27.59 23.05.25 |
20.4 15.01.25 |
521'776 |