×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 29.08.2025 / 16:55:00 |
244.80 | 0.00% | 0.00 | 0 | |||
|
DEME Grp 29.08.2025 / 17:30:00 |
130.60 | 0.00% | 0.00 | 0 | |||
|
Deutsche Bank N 29.08.2025 / 17:30:00 |
29.97 | 0.00% | 0.00 | 0 | |||
|
Deutsche Boerse N 29.08.2025 / 17:30:00 |
251.80 | 0.00% | 0.00 | 0 | |||
|
Deutsche Post N 29.08.2025 / 17:30:00 |
38.91 | 0.00% | 0.00 | 0 | |||
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | 0.00% | 0.00 | 0 | |||
|
Diageo Rg 29.08.2025 / 17:30:00 |
20.51 | 0.00% | 0.00 | 0 | |||
|
DiaSorin N 29.08.2025 / 17:30:00 |
86.20 | 0.00% | 0.00 | 0 | |||
|
Diploma Rg 29.08.2025 / 17:30:00 |
54.30 | 0.00% | 0.00 | 0 | |||
|
DNB Bk Rg 29.08.2025 / 16:20:00 |
265.20 | 0.00% | 0.00 | 0 | |||
|
Do & Co I 29.08.2025 / 17:30:00 |
226.50 | 0.00% | 0.00 | 0 | |||
|
DOF Grp Rg 29.08.2025 / 16:20:00 |
97.95 | 0.00% | 0.00 | 0 | |||
|
DSM Firmenich N 29.08.2025 / 17:30:00 |
83.70 | 0.00% | 0.00 | 0 | |||
|
DSV Br/Rg 29.08.2025 / 16:55:00 |
1'413.00 | 0.00% | 0.00 | 0 | |||
|
Dt Lufthansa N 29.08.2025 / 17:30:00 |
7.952 | 0.00% | 0.00 | 0 | |||
|
E.ON N 29.08.2025 / 17:30:00 |
15.235 | 0.00% | 0.00 | 0 | |||
|
easyJet Rg 29.08.2025 / 17:30:00 |
4.898 | 0.00% | 0.00 | 0 | |||
|
Ebro Foods 29.08.2025 / 17:30:00 |
17.560 | 0.00% | 0.00 | 0 | |||
|
EDP Renovaveis Br 29.08.2025 / 17:30:00 |
10.100 | 0.00% | 0.00 | 0 | |||
|
EDP S.A N 29.08.2025 / 17:30:00 |
3.793 | 0.00% | 0.00 | 0 | |||
|
Eiffage 29.08.2025 / 17:30:00 |
107.80 | 0.00% | 0.00 | 0 | |||
|
ELIA GROUP 29.08.2025 / 17:30:00 |
98.00 | 0.00% | 0.00 | 0 | |||
|
Elisa-A Rg 29.08.2025 / 17:25:00 |
45.66 | 0.00% | 0.00 | 0 | |||
|
Enagas Br 29.08.2025 / 17:30:00 |
13.330 | 0.00% | 0.00 | 0 | |||
|
Endeavour Mng Rg 29.08.2025 / 17:30:00 |
25.31 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Next Rg 29.08.2025 / 17:30:00 |
119.35 | 25.18% | 46.73% | -2.45% | -2.97% | -7.62% | 17.47% | 107.28% |
|
Andritz I 29.08.2025 / 17:30:00 |
60.80 | 25.10% | 8.09% | -2.49% | -1.14% | -2.49% | 1.54% | 29.75% |
|
Sampo Rg-A 29.08.2025 / 17:25:00 |
9.829 | 25.08% | 24.26% | -0.52% | 5.33% | 4.72% | 21.71% | 21.34% |
|
Endesa Br 29.08.2025 / 17:30:00 |
26.03 | 24.84% | 40.40% | -2.78% | 2.48% | -3.93% | 35.79% | 46.52% |
|
MERLIN Prop. Br 29.08.2025 / 17:30:00 |
12.725 | 24.75% | 26.49% | -2.15% | 5.12% | 18.48% | 14.74% | 36.46% |
|
Nordea Bk Rg 29.08.2025 / 17:25:00 |
13.073 | 24.62% | 16.45% | -3.17% | 3.59% | 3.22% | 22.40% | 41.20% |
|
Aena Br 29.08.2025 / 17:30:00 |
24.80 | 24.37% | 50.35% | -2.94% | 5.60% | 2.35% | 36.26% | 103.28% |
|
IMI Rg 29.08.2025 / 17:30:00 |
22.76 | 24.30% | 34.75% | -2.19% | 4.88% | 14.66% | 24.10% | 94.86% |
|
CTP Br Rg 29.08.2025 / 17:30:00 |
18.440 | 23.92% | 20.52% | -2.74% | 1.10% | 11.02% | 8.34% | 34.01% |
|
Kalmar Rg-B 29.08.2025 / 17:25:00 |
39.32 | 23.82% | 0.00% | -3.30% | 0.25% | 20.24% | 51.52% | 0.00% |
|
Swiss Life N 29.08.2025 / 17:20:00 |
864.60 | 23.69% | 48.15% | -4.06% | 2.05% | 4.65% | 26.37% | 70.40% |
|
FLSmidth & Co. Br 29.08.2025 / 16:55:00 |
437.10 | 23.06% | 52.41% | 5.68% | 16.62% | 14.60% | 26.84% | 112.44% |
|
Metso Rg 29.08.2025 / 17:25:00 |
11.050 | 22.78% | 20.50% | -1.52% | 2.27% | 1.61% | 20.16% | 41.20% |
|
Generali 29.08.2025 / 17:30:00 |
33.43 | 22.72% | 74.98% | -3.35% | 4.70% | 2.88% | 34.23% | 128.27% |
|
Imperial Brands Rg 29.08.2025 / 17:30:00 |
31.25 | 22.50% | 72.70% | -0.19% | 5.72% | 8.73% | 43.55% | 66.80% |
|
Halma Rg 29.08.2025 / 17:30:00 |
33.01 | 22.35% | 44.02% | 1.13% | 2.61% | 10.92% | 26.09% | 55.56% |
|
Swedbank -A- 29.08.2025 / 17:24:55 |
266.40 | 22.31% | 31.17% | -3.95% | 3.62% | 5.30% | 21.70% | 100.00% |
|
Buzzi N 29.08.2025 / 17:30:00 |
43.40 | 22.12% | 57.08% | -0.89% | -1.54% | -6.75% | 23.37% | 160.04% |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | 22.10% | 49.13% | -3.20% | 7.52% | 1.79% | 28.62% | 113.11% |
|
Prysmian N 29.08.2025 / 17:30:00 |
75.07 | 21.75% | 81.33% | -0.71% | 8.70% | 28.37% | 18.44% | 142.72% |
|
Snam N 29.08.2025 / 17:30:00 |
5.212 | 21.69% | 11.97% | -1.18% | 3.04% | -0.25% | 16.26% | 5.40% |
|
Yara Internation Br 29.08.2025 / 16:20:00 |
365.50 | 21.63% | 1.19% | -2.10% | -4.69% | -0.95% | 18.55% | -13.90% |
|
Centrica Rg 29.08.2025 / 17:29:52 |
1.617 | 21.31% | 15.01% | -2.24% | -2.00% | 0.43% | 26.35% | 98.40% |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | 21.30% | 49.54% | -2.10% | 3.58% | 7.81% | 42.66% | 81.59% |
|
Sandvik Rg 29.08.2025 / 17:25:00 |
239.10 | 21.00% | 9.86% | -1.77% | 2.62% | 11.83% | 9.40% | 39.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 29.08.2025 / 16:55:00 |
244.80 | 0.00% |
294.20 22.01.25 |
203.3 07.04.25 |
63'664 | ||
|
DEME Grp 29.08.2025 / 17:30:00 |
130.60 | 0.00% |
149.40 07.01.25 |
110 07.04.25 |
3'677 | ||
|
Deutsche Bank N 29.08.2025 / 17:30:00 |
29.97 | 0.00% |
32.09 25.08.25 |
16.292 02.01.25 |
1'980'783 | ||
|
Deutsche Boerse N 29.08.2025 / 17:30:00 |
251.80 | 0.00% |
294.20 06.05.25 |
218.45 06.01.25 |
76'945 | ||
|
Deutsche Post N 29.08.2025 / 17:30:00 |
38.91 | 0.00% |
44.09 06.03.25 |
31.32 07.04.25 |
677'322 | ||
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | 0.00% |
35.91 03.03.25 |
28.66 07.01.25 |
1'342'542 | ||
|
Diageo Rg 29.08.2025 / 17:30:00 |
20.51 | 0.00% |
25.68 09.01.25 |
17.97 04.08.25 |
509'149 | ||
|
DiaSorin N 29.08.2025 / 17:30:00 |
86.20 | 0.00% |
107.45 28.01.25 |
81.87 12.08.25 |
102'861 | ||
|
Diploma Rg 29.08.2025 / 17:30:00 |
54.30 | 0.00% |
55.50 17.07.25 |
35.36 07.04.25 |
67'240 | ||
|
DNB Bk Rg 29.08.2025 / 16:20:00 |
265.20 | 0.00% |
284.50 09.07.25 |
226.1 09.01.25 |
615'835 | ||
|
Do & Co I 29.08.2025 / 17:30:00 |
226.50 | 0.00% |
234.50 18.08.25 |
123.2 09.04.25 |
2'409 | ||
|
DOF Grp Rg 29.08.2025 / 16:20:00 |
97.95 | 0.00% |
103.00 26.08.25 |
71.7 07.04.25 |
162'557 | ||
|
DSM Firmenich N 29.08.2025 / 17:30:00 |
83.70 | 0.00% |
108.35 14.02.25 |
80.82 04.08.25 |
162'995 | ||
|
DSV Br/Rg 29.08.2025 / 16:55:00 |
1'413.00 | 0.00% |
1'643.50 10.06.25 |
1053.75 09.04.25 |
131'687 | ||
|
Dt Lufthansa N 29.08.2025 / 17:30:00 |
7.952 | 0.00% |
8.386 25.08.25 |
5.524 13.01.25 |
1'116'973 | ||
|
E.ON N 29.08.2025 / 17:30:00 |
15.235 | 0.00% |
16.545 05.08.25 |
10.44 13.01.25 |
1'377'723 | ||
|
easyJet Rg 29.08.2025 / 17:30:00 |
4.898 | 0.00% |
5.906 11.06.25 |
4.022 07.04.25 |
296'046 | ||
|
Ebro Foods 29.08.2025 / 17:30:00 |
17.560 | 0.00% |
18.020 11.06.25 |
15.68 14.01.25 |
16'541 | ||
|
EDP Renovaveis Br 29.08.2025 / 17:30:00 |
10.100 | 0.00% |
10.740 22.08.25 |
6.71 07.04.25 |
280'530 | ||
|
EDP S.A N 29.08.2025 / 17:30:00 |
3.793 | 0.00% |
3.920 22.08.25 |
2.877 12.02.25 |
2'885'571 | ||
|
Eiffage 29.08.2025 / 17:30:00 |
107.80 | 0.00% |
127.90 20.05.25 |
82.16 13.01.25 |
185'480 | ||
|
ELIA GROUP 29.08.2025 / 17:30:00 |
98.00 | 0.00% |
106.10 28.07.25 |
57.17157 23.01.25 |
43'246 | ||
|
Elisa-A Rg 29.08.2025 / 17:25:00 |
45.66 | 0.00% |
48.16 02.07.25 |
41.02 03.02.25 |
71'881 | ||
|
Enagas Br 29.08.2025 / 17:30:00 |
13.330 | 0.00% |
14.480 24.06.25 |
11.61 13.01.25 |
235'902 | ||
|
Endeavour Mng Rg 29.08.2025 / 17:30:00 |
25.31 | 0.00% |
25.88 26.08.25 |
14.32 02.01.25 |
71'985 |